KissMeData/000480/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	213200	519087490	9150	9150	9150	9150	602
3	20230608	213100	519087490	9150	9150	9150	9150	0
4	20230608	213000	519087490	9150	9150	9150	9150	0
5	20230608	212900	519087490	9150	9150	9150	9150	0
6	20230608	212800	519087490	9150	9150	9150	9150	0
7	20230608	212700	519087490	9150	9150	9150	9150	0
8	20230608	212600	519087490	9150	9150	9150	9150	0
9	20230608	212500	519087490	9150	9150	9150	9150	0
10	20230608	212400	519087490	9150	9150	9150	9150	0
11	20230608	212300	519087490	9150	9150	9150	9150	0
12	20230608	212200	519087490	9150	9150	9150	9150	0
13	20230608	212100	519087490	9150	9150	9150	9150	0
14	20230608	212000	519087490	9150	9150	9150	9150	0
15	20230608	211900	519087490	9150	9150	9150	9150	0
16	20230608	211800	519087490	9150	9150	9150	9150	0
17	20230608	211700	519087490	9150	9150	9150	9150	0
18	20230608	211600	519087490	9150	9150	9150	9150	0
19	20230608	211500	519087490	9150	9150	9150	9150	0
20	20230608	211400	519087490	9150	9150	9150	9150	0
21	20230608	211300	519087490	9150	9150	9150	9150	0
22	20230608	211200	519087490	9150	9150	9150	9150	0
23	20230608	211100	519087490	9150	9150	9150	9150	0
24	20230608	211000	519087490	9150	9150	9150	9150	0
25	20230608	210900	519087490	9150	9150	9150	9150	0
26	20230608	210800	519087490	9150	9150	9150	9150	0
27	20230608	210700	519087490	9150	9150	9150	9150	0
28	20230608	210600	519087490	9150	9150	9150	9150	0
29	20230608	210500	519087490	9150	9150	9150	9150	0
30	20230608	210400	519087490	9150	9150	9150	9150	0
31	20230608	210300	519087490	9150	9150	9150	9150	0
32	20230608	210200	519087490	9150	9150	9150	9150	602
33	20230608	210100	519087490	9150	9150	9150	9150	0
34	20230608	210000	519087490	9150	9150	9150	9150	0
35	20230608	205900	519087490	9150	9150	9150	9150	0
36	20230608	205800	519087490	9150	9150	9150	9150	0
37	20230608	205700	519087490	9150	9150	9150	9150	0
38	20230608	205600	519087490	9150	9150	9150	9150	0
39	20230608	205500	519087490	9150	9150	9150	9150	0
40	20230608	205400	519087490	9150	9150	9150	9150	0
41	20230608	205300	519087490	9150	9150	9150	9150	0
42	20230608	205200	519087490	9150	9150	9150	9150	0
43	20230608	205100	519087490	9150	9150	9150	9150	0
44	20230608	205000	519087490	9150	9150	9150	9150	0
45	20230608	204900	519087490	9150	9150	9150	9150	0
46	20230608	204800	519087490	9150	9150	9150	9150	0
47	20230608	204700	519087490	9150	9150	9150	9150	0
48	20230608	204600	519087490	9150	9150	9150	9150	0
49	20230608	204500	519087490	9150	9150	9150	9150	0
50	20230608	204400	519087490	9150	9150	9150	9150	0
51	20230608	204300	519087490	9150	9150	9150	9150	0
52	20230608	204200	519087490	9150	9150	9150	9150	0
53	20230608	204100	519087490	9150	9150	9150	9150	0
54	20230608	204000	519087490	9150	9150	9150	9150	0
55	20230608	203900	519087490	9150	9150	9150	9150	0
56	20230608	203800	519087490	9150	9150	9150	9150	0
57	20230608	203700	519087490	9150	9150	9150	9150	0
58	20230608	203600	519087490	9150	9150	9150	9150	0
59	20230608	203500	519087490	9150	9150	9150	9150	0
60	20230608	203400	519087490	9150	9150	9150	9150	0
61	20230608	203300	519087490	9150	9150	9150	9150	0
62	20230608	203200	519087490	9150	9150	9150	9150	602
63	20230608	203100	519087490	9150	9150	9150	9150	0
64	20230608	203000	519087490	9150	9150	9150	9150	0
65	20230608	202900	519087490	9150	9150	9150	9150	0
66	20230608	202800	519087490	9150	9150	9150	9150	0
67	20230608	202700	519087490	9150	9150	9150	9150	0
68	20230608	202600	519087490	9150	9150	9150	9150	0
69	20230608	202500	519087490	9150	9150	9150	9150	0
70	20230608	202400	519087490	9150	9150	9150	9150	0
71	20230608	202300	519087490	9150	9150	9150	9150	0
72	20230608	202200	519087490	9150	9150	9150	9150	0
73	20230608	202100	519087490	9150	9150	9150	9150	0
74	20230608	202000	519087490	9150	9150	9150	9150	0
75	20230608	201900	519087490	9150	9150	9150	9150	0
76	20230608	201800	519087490	9150	9150	9150	9150	0
77	20230608	201700	519087490	9150	9150	9150	9150	0
78	20230608	201600	519087490	9150	9150	9150	9150	0
79	20230608	201500	519087490	9150	9150	9150	9150	0
80	20230608	201400	519087490	9150	9150	9150	9150	0
81	20230608	201300	519087490	9150	9150	9150	9150	0
82	20230608	201200	519087490	9150	9150	9150	9150	0
83	20230608	201100	519087490	9150	9150	9150	9150	0
84	20230608	201000	519087490	9150	9150	9150	9150	0
85	20230608	200900	519087490	9150	9150	9150	9150	0
86	20230608	200800	519087490	9150	9150	9150	9150	0
87	20230608	200700	519087490	9150	9150	9150	9150	0
88	20230608	200600	519087490	9150	9150	9150	9150	0
89	20230608	200500	519087490	9150	9150	9150	9150	0
90	20230608	200400	519087490	9150	9150	9150	9150	0
91	20230608	200300	519087490	9150	9150	9150	9150	0
92	20230608	200200	519087490	9150	9150	9150	9150	602
93	20230608	200100	519087490	9150	9150	9150	9150	0
94	20230608	200000	519087490	9150	9150	9150	9150	0
95	20230608	195900	519087490	9150	9150	9150	9150	0
96	20230608	195800	519087490	9150	9150	9150	9150	0
97	20230608	195700	519087490	9150	9150	9150	9150	0
98	20230608	195600	519087490	9150	9150	9150	9150	0
99	20230608	195500	519087490	9150	9150	9150	9150	0
100	20230608	195400	519087490	9150	9150	9150	9150	0
101	20230608	195300	519087490	9150	9150	9150	9150	0
102	20230608	195200	519087490	9150	9150	9150	9150	0
103	20230608	195100	519087490	9150	9150	9150	9150	0
104	20230608	195000	519087490	9150	9150	9150	9150	0
105	20230608	194900	519087490	9150	9150	9150	9150	0
106	20230608	194800	519087490	9150	9150	9150	9150	0
107	20230608	194700	519087490	9150	9150	9150	9150	0
108	20230608	194600	519087490	9150	9150	9150	9150	0
109	20230608	194500	519087490	9150	9150	9150	9150	0
110	20230608	194400	519087490	9150	9150	9150	9150	0
111	20230608	194300	519087490	9150	9150	9150	9150	0
112	20230608	194200	519087490	9150	9150	9150	9150	0
113	20230608	194100	519087490	9150	9150	9150	9150	0
114	20230608	194000	519087490	9150	9150	9150	9150	0
115	20230608	193900	519087490	9150	9150	9150	9150	0
116	20230608	193800	519087490	9150	9150	9150	9150	0
117	20230608	193700	519087490	9150	9150	9150	9150	0
118	20230608	193600	519087490	9150	9150	9150	9150	0
119	20230608	193500	519087490	9150	9150	9150	9150	0
120	20230608	193400	519087490	9150	9150	9150	9150	0
121	20230608	193300	519087490	9150	9150	9150	9150	0
122	20230608	193200	519087490	9150	9150	9150	9150	602
123	20230608	193100	519087490	9150	9150	9150	9150	0
124	20230608	193000	519087490	9150	9150	9150	9150	0
125	20230608	192900	519087490	9150	9150	9150	9150	0
126	20230608	192800	519087490	9150	9150	9150	9150	0
127	20230608	192700	519087490	9150	9150	9150	9150	0
128	20230608	192600	519087490	9150	9150	9150	9150	0
129	20230608	192500	519087490	9150	9150	9150	9150	0
130	20230608	192400	519087490	9150	9150	9150	9150	0
131	20230608	192300	519087490	9150	9150	9150	9150	0
132	20230608	192200	519087490	9150	9150	9150	9150	0
133	20230608	192100	519087490	9150	9150	9150	9150	0
134	20230608	192000	519087490	9150	9150	9150	9150	0
135	20230608	191900	519087490	9150	9150	9150	9150	0
136	20230608	191800	519087490	9150	9150	9150	9150	0
137	20230608	191700	519087490	9150	9150	9150	9150	0
138	20230608	191600	519087490	9150	9150	9150	9150	0
139	20230608	191500	519087490	9150	9150	9150	9150	0
140	20230608	191400	519087490	9150	9150	9150	9150	0
141	20230608	191300	519087490	9150	9150	9150	9150	0
142	20230608	191200	519087490	9150	9150	9150	9150	0
143	20230608	191100	519087490	9150	9150	9150	9150	0
144	20230608	191000	519087490	9150	9150	9150	9150	0
145	20230608	190900	519087490	9150	9150	9150	9150	0
146	20230608	190800	519087490	9150	9150	9150	9150	0
147	20230608	190700	519087490	9150	9150	9150	9150	0
148	20230608	190600	519087490	9150	9150	9150	9150	0
149	20230608	190500	519087490	9150	9150	9150	9150	0
150	20230608	190400	519087490	9150	9150	9150	9150	0
151	20230608	190300	519087490	9150	9150	9150	9150	0
152	20230608	190200	519087490	9150	9150	9150	9150	602
153	20230608	190100	519087490	9150	9150	9150	9150	0
154	20230608	190000	519087490	9150	9150	9150	9150	0
155	20230608	185900	519087490	9150	9150	9150	9150	0
156	20230608	185800	519087490	9150	9150	9150	9150	0
157	20230608	185700	519087490	9150	9150	9150	9150	0
158	20230608	185600	519087490	9150	9150	9150	9150	0
159	20230608	185500	519087490	9150	9150	9150	9150	0
160	20230608	185400	519087490	9150	9150	9150	9150	0
161	20230608	185300	519087490	9150	9150	9150	9150	0
162	20230608	185200	519087490	9150	9150	9150	9150	0
163	20230608	185100	519087490	9150	9150	9150	9150	0
164	20230608	185000	519087490	9150	9150	9150	9150	0
165	20230608	184900	519087490	9150	9150	9150	9150	0
166	20230608	184800	519087490	9150	9150	9150	9150	0
167	20230608	184700	519087490	9150	9150	9150	9150	0
168	20230608	184600	519087490	9150	9150	9150	9150	0
169	20230608	184500	519087490	9150	9150	9150	9150	0
170	20230608	184400	519087490	9150	9150	9150	9150	0
171	20230608	184300	519087490	9150	9150	9150	9150	0
172	20230608	184200	519087490	9150	9150	9150	9150	0
173	20230608	184100	519087490	9150	9150	9150	9150	0
174	20230608	184000	519087490	9150	9150	9150	9150	0
175	20230608	183900	519087490	9150	9150	9150	9150	0
176	20230608	183800	519087490	9150	9150	9150	9150	0
177	20230608	183700	519087490	9150	9150	9150	9150	0
178	20230608	183600	519087490	9150	9150	9150	9150	0
179	20230608	183500	519087490	9150	9150	9150	9150	0
180	20230608	183400	519087490	9150	9150	9150	9150	0
181	20230608	183300	519087490	9150	9150	9150	9150	0
182	20230608	183200	519087490	9150	9150	9150	9150	602
183	20230608	183100	519087490	9150	9150	9150	9150	0
184	20230608	183000	519087490	9150	9150	9150	9150	0
185	20230608	182900	519087490	9150	9150	9150	9150	0
186	20230608	182800	519087490	9150	9150	9150	9150	0
187	20230608	182700	519087490	9150	9150	9150	9150	0
188	20230608	182600	519087490	9150	9150	9150	9150	0
189	20230608	182500	519087490	9150	9150	9150	9150	0
190	20230608	182400	519087490	9150	9150	9150	9150	0
191	20230608	182300	519087490	9150	9150	9150	9150	0
192	20230608	182200	519087490	9150	9150	9150	9150	0
193	20230608	182100	519087490	9150	9150	9150	9150	0
194	20230608	182000	519087490	9150	9150	9150	9150	0
195	20230608	181900	519087490	9150	9150	9150	9150	0
196	20230608	181800	519087490	9150	9150	9150	9150	0
197	20230608	181700	519087490	9150	9150	9150	9150	0
198	20230608	181600	519087490	9150	9150	9150	9150	0
199	20230608	181500	519087490	9150	9150	9150	9150	0
200	20230608	181400	519087490	9150	9150	9150	9150	0
201	20230608	181300	519087490	9150	9150	9150	9150	0
202	20230608	181200	519087490	9150	9150	9150	9150	0
203	20230608	181100	519087490	9150	9150	9150	9150	0
204	20230608	181000	519087490	9150	9150	9150	9150	0
205	20230608	180900	519087490	9150	9150	9150	9150	0
206	20230608	180800	519087490	9150	9150	9150	9150	0
207	20230608	180700	519087490	9150	9150	9150	9150	0
208	20230608	180600	519087490	9150	9150	9150	9150	0
209	20230608	180500	519087490	9150	9150	9150	9150	0
210	20230608	180400	519087490	9150	9150	9150	9150	0
211	20230608	180300	519087490	9150	9150	9150	9150	0
212	20230608	180200	519087490	9150	9150	9150	9150	602
213	20230608	180100	519087490	9150	9150	9150	9150	0
214	20230608	180000	519087490	9150	9150	9150	9150	0
215	20230608	175900	519087490	9150	9150	9150	9150	0
216	20230608	175800	519087490	9150	9150	9150	9150	0
217	20230608	175700	519087490	9150	9150	9150	9150	0
218	20230608	175600	519087490	9150	9150	9150	9150	0
219	20230608	175500	519087490	9150	9150	9150	9150	0
220	20230608	175400	519087490	9150	9150	9150	9150	0
221	20230608	175300	519087490	9150	9150	9150	9150	0
222	20230608	175200	519087490	9150	9150	9150	9150	0
223	20230608	175100	519087490	9150	9150	9150	9150	0
224	20230608	175000	519087490	9150	9150	9150	9150	0
225	20230608	174900	519087490	9150	9150	9150	9150	0
226	20230608	174800	519087490	9150	9150	9150	9150	0
227	20230608	174700	519087490	9150	9150	9150	9150	0
228	20230608	174600	519087490	9150	9150	9150	9150	0
229	20230608	174500	519087490	9150	9150	9150	9150	0
230	20230608	174400	519087490	9150	9150	9150	9150	0
231	20230608	174300	519087490	9150	9150	9150	9150	0
232	20230608	174200	519087490	9150	9150	9150	9150	0
233	20230608	174100	519087490	9150	9150	9150	9150	0
234	20230608	174000	519087490	9150	9150	9150	9150	0
235	20230608	173900	519087490	9150	9150	9150	9150	0
236	20230608	173800	519087490	9150	9150	9150	9150	0
237	20230608	173700	519087490	9150	9150	9150	9150	0
238	20230608	173600	519087490	9150	9150	9150	9150	0
239	20230608	173500	519087490	9150	9150	9150	9150	0
240	20230608	173400	519087490	9150	9150	9150	9150	0
241	20230608	173300	519087490	9150	9150	9150	9150	0
242	20230608	173200	519087490	9150	9150	9150	9150	602
243	20230608	173100	519087490	9150	9150	9150	9150	0
244	20230608	173000	519087490	9150	9150	9150	9150	0
245	20230608	172900	519087490	9150	9150	9150	9150	0
246	20230608	172800	519087490	9150	9150	9150	9150	0
247	20230608	172700	519087490	9150	9150	9150	9150	0
248	20230608	172600	519087490	9150	9150	9150	9150	0
249	20230608	172500	519087490	9150	9150	9150	9150	0
250	20230608	172400	519087490	9150	9150	9150	9150	0
251	20230608	172300	519087490	9150	9150	9150	9150	0
252	20230608	172200	519087490	9150	9150	9150	9150	0
253	20230608	172100	519087490	9150	9150	9150	9150	0
254	20230608	172000	519087490	9150	9150	9150	9150	0
255	20230608	171900	519087490	9150	9150	9150	9150	0
256	20230608	171800	519087490	9150	9150	9150	9150	0
257	20230608	171700	519087490	9150	9150	9150	9150	0
258	20230608	171600	519087490	9150	9150	9150	9150	0
259	20230608	171500	519087490	9150	9150	9150	9150	0
260	20230608	171400	519087490	9150	9150	9150	9150	0
261	20230608	171300	519087490	9150	9150	9150	9150	0
262	20230608	171200	519087490	9150	9150	9150	9150	0
263	20230608	171100	519087490	9150	9150	9150	9150	0
264	20230608	171000	519087490	9150	9150	9150	9150	0
265	20230608	170900	519087490	9150	9150	9150	9150	0
266	20230608	170800	519087490	9150	9150	9150	9150	0
267	20230608	170700	519087490	9150	9150	9150	9150	0
268	20230608	170600	519087490	9150	9150	9150	9150	0
269	20230608	170500	519087490	9150	9150	9150	9150	0
270	20230608	170400	519087490	9150	9150	9150	9150	0
271	20230608	170300	519087490	9150	9150	9150	9150	0
272	20230608	170200	519087490	9150	9150	9150	9150	602
273	20230608	170100	519087490	9150	9150	9150	9150	0
274	20230608	170000	519087490	9150	9150	9150	9150	0
275	20230608	165900	519087490	9150	9150	9150	9150	0
276	20230608	165800	519087490	9150	9150	9150	9150	0
277	20230608	165700	519087490	9150	9150	9150	9150	0
278	20230608	165600	519087490	9150	9150	9150	9150	0
279	20230608	165500	519087490	9150	9150	9150	9150	0
280	20230608	165400	519087490	9150	9150	9150	9150	0
281	20230608	165300	519087490	9150	9150	9150	9150	0
282	20230608	165200	519087490	9150	9150	9150	9150	0
283	20230608	165100	519087490	9150	9150	9150	9150	0
284	20230608	165000	519087490	9150	9150	9150	9150	0
285	20230608	164900	519087490	9150	9150	9150	9150	0
286	20230608	164800	519087490	9150	9150	9150	9150	0
287	20230608	164700	519087490	9150	9150	9150	9150	0
288	20230608	164600	519087490	9150	9150	9150	9150	0
289	20230608	164500	519087490	9150	9150	9150	9150	0
290	20230608	164400	519087490	9150	9150	9150	9150	0
291	20230608	164300	519087490	9150	9150	9150	9150	0
292	20230608	164200	519087490	9150	9150	9150	9150	0
293	20230608	164100	519087490	9150	9150	9150	9150	0
294	20230608	164000	519087490	9150	9150	9150	9150	0
295	20230608	163900	519087490	9150	9150	9150	9150	0
296	20230608	163800	519087490	9150	9150	9150	9150	0
297	20230608	163700	519087490	9150	9150	9150	9150	0
298	20230608	163600	519087490	9150	9150	9150	9150	0
299	20230608	163500	519087490	9150	9150	9150	9150	0
300	20230608	163400	519087490	9150	9150	9150	9150	0
301	20230608	163300	519087490	9150	9150	9150	9150	0
302	20230608	163200	519087490	9150	9150	9150	9150	602
303	20230608	163100	519087490	9150	9150	9150	9150	0
304	20230608	163000	519087490	9150	9150	9150	9150	0
305	20230608	162900	519087490	9150	9150	9150	9150	0
306	20230608	162800	519087490	9150	9150	9150	9150	0
307	20230608	162700	519087490	9150	9150	9150	9150	0
308	20230608	162600	519087490	9150	9150	9150	9150	0
309	20230608	162500	519087490	9150	9150	9150	9150	0
310	20230608	162400	519087490	9150	9150	9150	9150	0
311	20230608	162300	519087490	9150	9150	9150	9150	0
312	20230608	162200	519087490	9150	9150	9150	9150	0
313	20230608	162100	519087490	9150	9150	9150	9150	0
314	20230608	162000	519087490	9150	9150	9150	9150	0
315	20230608	161900	519087490	9150	9150	9150	9150	0
316	20230608	161800	519087490	9150	9150	9150	9150	0
317	20230608	161700	519087490	9150	9150	9150	9150	0
318	20230608	161600	519087490	9150	9150	9150	9150	0
319	20230608	161500	519087490	9150	9150	9150	9150	0
320	20230608	161400	519087490	9150	9150	9150	9150	0
321	20230608	161300	519087490	9150	9150	9150	9150	0
322	20230608	161200	519087490	9150	9150	9150	9150	0
323	20230608	161100	519087490	9150	9150	9150	9150	0
324	20230608	161000	519087490	9150	9150	9150	9150	0
325	20230608	160900	519087490	9150	9150	9150	9150	0
326	20230608	160800	519087490	9150	9150	9150	9150	0
327	20230608	160700	519087490	9150	9150	9150	9150	0
328	20230608	160600	519087490	9150	9150	9150	9150	0
329	20230608	160500	519087490	9150	9150	9150	9150	0
330	20230608	160400	519087490	9150	9150	9150	9150	0
331	20230608	160300	519087490	9150	9150	9150	9150	0
332	20230608	160200	519087490	9150	9150	9150	9150	602
333	20230608	160100	519087490	9150	9150	9150	9150	0
334	20230608	160000	519087490	9150	9150	9150	9150	0
335	20230608	155900	519087490	9150	9150	9150	9150	0
336	20230608	155800	519087490	9150	9150	9150	9150	0
337	20230608	155700	519087490	9150	9150	9150	9150	0
338	20230608	155600	519087490	9150	9150	9150	9150	0
339	20230608	155500	519087490	9150	9150	9150	9150	0
340	20230608	155400	519087490	9150	9150	9150	9150	0
341	20230608	155300	519087490	9150	9150	9150	9150	0
342	20230608	155200	519087490	9150	9150	9150	9150	0
343	20230608	155100	519087490	9150	9150	9150	9150	0
344	20230608	155000	519087490	9150	9150	9150	9150	0
345	20230608	154900	519087490	9150	9150	9150	9150	0
346	20230608	154800	519087490	9150	9150	9150	9150	0
347	20230608	154700	519087490	9150	9150	9150	9150	0
348	20230608	154600	519087490	9150	9150	9150	9150	0
349	20230608	154500	519087490	9150	9150	9150	9150	0
350	20230608	154400	519087490	9150	9150	9150	9150	0
351	20230608	154300	519087490	9150	9150	9150	9150	0
352	20230608	154200	519087490	9150	9150	9150	9150	0
353	20230608	154100	519087490	9150	9150	9150	9150	0
354	20230608	154000	519087490	9150	9150	9150	9150	0
355	20230608	153900	519087490	9150	9150	9150	9150	0
356	20230608	153800	519087490	9150	9150	9150	9150	0
357	20230608	153700	519087490	9150	9150	9150	9150	0
358	20230608	153600	519087490	9150	9150	9150	9150	0
359	20230608	153500	519087490	9150	9150	9150	9150	0
360	20230608	153400	519087490	9150	9150	9150	9150	0
361	20230608	153300	519087490	9150	9150	9150	9150	0
362	20230608	153200	519087490	9150	9150	9150	9150	602
363	20230608	153100	519087490	9150	9150	9150	9150	0
364	20230608	153000	519087490	9150	9150	9150	9150	602
365	20230608	152900	513579190	9090	9090	9090	9090	0
366	20230608	152800	513579190	9090	9090	9090	9090	0
367	20230608	152700	513579190	9090	9090	9090	9090	0
368	20230608	152600	513579190	9090	9090	9090	9090	0
369	20230608	152500	513579190	9090	9090	9090	9090	0
370	20230608	152400	513579190	9090	9090	9090	9090	0
371	20230608	152300	513579190	9090	9090	9090	9090	0
372	20230608	152200	513579190	9090	9090	9090	9090	0
373	20230608	152100	513579190	9090	9090	9090	9090	0
374	20230608	152000	513579190	9090	9090	9090	9090	0
375	20230608	151900	513579190	9090	9040	9090	9030	1526
376	20230608	151800	499782980	9090	9040	9090	9040	345
377	20230608	151700	496663230	9030	9030	9030	9030	0
378	20230608	151600	496663230	9030	9030	9030	9030	30
379	20230608	151500	496392330	9030	9030	9090	9030	12
380	20230608	151400	496283370	9090	9090	9090	9090	0
381	20230608	151300	496283370	9090	9090	9090	9090	50
382	20230608	151200	495828870	9090	9080	9090	9080	7
383	20230608	151100	495765290	9080	9060	9080	9030	185
384	20230608	151000	494093180	9090	9090	9090	9090	5
385	20230608	150900	494047730	9090	9050	9100	9030	761
386	20230608	150800	487160940	9050	9050	9050	9040	51
387	20230608	150700	486699400	9050	9050	9050	9050	20
388	20230608	150600	486518400	9030	9050	9050	9030	101
389	20230608	150500	485606350	9030	9030	9030	9030	341
390	20230608	150400	482527120	9030	9030	9030	9020	83
391	20230608	150300	481778130	9030	9050	9050	9030	410
392	20230608	150200	478075810	9030	9050	9050	9030	220
393	20230608	150100	476087580	9050	9050	9050	9050	11
394	20230608	150000	475988030	9050	9050	9050	9050	3
395	20230608	145900	475960880	9050	9040	9050	9040	53
396	20230608	145800	475481750	9040	9040	9040	9040	26
397	20230608	145700	475246710	9040	9040	9040	9040	7
398	20230608	145600	475183430	9040	9040	9040	9040	107
399	20230608	145500	474216150	9050	9050	9050	9050	7
400	20230608	145400	474152800	9050	9040	9050	9040	2
401	20230608	145300	474134710	9050	9050	9100	9050	23
402	20230608	145200	473926510	9050	9050	9050	9050	1
403	20230608	145100	473917460	9060	9060	9060	9060	0
404	20230608	145000	473917460	9060	9100	9100	9060	2
405	20230608	144900	473899300	9040	9040	9040	9040	0
406	20230608	144800	473899300	9040	9070	9070	9010	2517
407	20230608	144700	451140730	9070	9070	9070	9070	0
408	20230608	144600	451140730	9070	9070	9070	9070	0
409	20230608	144500	451140730	9070	9070	9070	9070	0
410	20230608	144400	451140730	9070	9070	9070	9070	0
411	20230608	144300	451140730	9070	9070	9070	9070	0
412	20230608	144200	451140730	9070	9070	9070	9070	0
413	20230608	144100	451140730	9070	9090	9090	9070	2377
414	20230608	144000	429552580	9090	9090	9090	9090	0
415	20230608	143900	429552580	9090	9090	9090	9090	0
416	20230608	143800	429552580	9090	9090	9090	9090	123
417	20230608	143700	428434510	9080	9080	9080	9080	0
418	20230608	143600	428434510	9080	9090	9090	9080	400
419	20230608	143500	424802310	9140	9140	9140	9140	0
420	20230608	143400	424802310	9140	9140	9140	9140	0
421	20230608	143300	424802310	9140	9130	9140	9130	110
422	20230608	143200	423796970	9140	9140	9140	9140	189
423	20230608	143100	422069510	9140	9140	9140	9140	0
424	20230608	143000	422069510	9140	9140	9140	9140	0
425	20230608	142900	422069510	9140	9130	9140	9130	9
426	20230608	142800	421987330	9130	9130	9130	9130	3
427	20230608	142700	421959940	9080	9080	9080	9080	0
428	20230608	142600	421959940	9080	9080	9080	9080	10
429	20230608	142500	421869140	9080	9120	9120	9080	3182
430	20230608	142400	392856580	9080	9080	9080	9080	0
431	20230608	142300	392856580	9080	9080	9080	9080	115
432	20230608	142200	391812380	9060	9060	9060	9060	6
433	20230608	142100	391758020	9070	9070	9070	9070	1
434	20230608	142000	391748950	9060	9060	9070	9060	540
435	20230608	141900	386856510	9060	9060	9060	9060	3
436	20230608	141800	386829330	9060	9060	9060	9060	0
437	20230608	141700	386829330	9060	9050	9060	9050	86
438	20230608	141600	386050880	9060	9060	9060	9060	201
439	20230608	141500	384229820	9060	9060	9060	9060	0
440	20230608	141400	384229820	9060	9060	9060	9060	105
441	20230608	141300	383278520	9060	9060	9060	9060	48
442	20230608	141200	382843640	9060	9060	9060	9060	6
443	20230608	141100	382789280	9050	9070	9070	9050	1175
444	20230608	141000	372138710	9070	9080	9080	9070	100
445	20230608	140900	371231620	9090	9090	9090	9090	0
446	20230608	140800	371231620	9090	9090	9090	9090	4
447	20230608	140700	371195260	9080	9080	9080	9080	0
448	20230608	140600	371195260	9080	9080	9080	9080	0
449	20230608	140500	371195260	9080	9080	9080	9080	7
450	20230608	140400	371131700	9090	9080	9090	9080	8
451	20230608	140300	371059050	9080	9080	9080	9080	200
452	20230608	140200	369243050	9100	9100	9100	9100	0
453	20230608	140100	369243050	9100	9100	9100	9100	0
454	20230608	140000	369243050	9100	9100	9100	9100	0
455	20230608	135900	369243050	9100	9100	9100	9100	0
456	20230608	135800	369243050	9100	9100	9100	9100	0
457	20230608	135700	369243050	9100	9100	9100	9100	0
458	20230608	135600	369243050	9100	9100	9100	9100	10
459	20230608	135500	369152050	9110	9070	9110	9070	48
460	20230608	135400	368716650	9080	9080	9080	9080	0
461	20230608	135300	368716650	9080	9090	9090	9080	595
462	20230608	135200	363308900	9090	9090	9090	9090	0
463	20230608	135100	363308900	9090	9090	9090	9090	1
464	20230608	135000	363299810	9100	9100	9100	9090	15
465	20230608	134900	363163350	9070	9070	9070	9070	36
466	20230608	134800	362836830	9070	9070	9070	9070	74
467	20230608	134700	362165650	9070	9080	9080	9070	739
468	20230608	134600	355457050	9080	9080	9080	9080	0
469	20230608	134500	355457050	9080	9080	9080	9080	38
470	20230608	134400	355112010	9090	9090	9090	9090	17
471	20230608	134300	354957480	9100	9100	9100	9100	0
472	20230608	134200	354957480	9100	9100	9100	9100	0
473	20230608	134100	354957480	9100	9100	9100	9100	0
474	20230608	134000	354957480	9100	9100	9100	9100	215
475	20230608	133900	353000980	9100	9100	9100	9100	80
476	20230608	133800	352272980	9120	9120	9120	9120	1
477	20230608	133700	352263860	9100	9100	9100	9100	0
478	20230608	133600	352263860	9100	9100	9100	9100	37
479	20230608	133500	351927160	9130	9130	9130	9130	4
480	20230608	133400	351890640	9130	9130	9130	9130	0
481	20230608	133300	351890640	9130	9130	9130	9130	1
482	20230608	133200	351881510	9130	9130	9130	9130	10
483	20230608	133100	351790210	9130	9120	9130	9120	2
484	20230608	133000	351771960	9130	9130	9130	9130	0
485	20230608	132900	351771960	9130	9120	9130	9120	40
486	20230608	132800	351406870	9130	9130	9130	9130	0
487	20230608	132700	351406870	9130	9130	9130	9130	0
488	20230608	132600	351406870	9130	9100	9130	9100	33
489	20230608	132500	351106140	9100	9090	9100	9090	288
490	20230608	132400	348488090	9090	9090	9090	9090	59
491	20230608	132300	347951780	9090	9090	9090	9090	43
492	20230608	132200	347560910	9090	9090	9090	9090	50
493	20230608	132100	347106410	9090	9090	9090	9090	0
494	20230608	132000	347106410	9090	9090	9090	9090	100
495	20230608	131900	346197410	9090	9090	9090	9090	38
496	20230608	131800	345851990	9090	9080	9090	9080	109
497	20230608	131700	344862170	9090	9130	9130	9090	3726
498	20230608	131600	310946800	9140	9140	9140	9140	1
499	20230608	131500	310937660	9140	9140	9140	9140	2
500	20230608	131400	310919380	9140	9130	9140	9130	7
501	20230608	131300	310855410	9140	9140	9140	9120	74
502	20230608	131200	310179870	9150	9150	9150	9150	100
503	20230608	131100	309264870	9150	9150	9150	9150	1
504	20230608	131000	309255720	9150	9150	9150	9150	0
505	20230608	130900	309255720	9150	9150	9150	9150	0
506	20230608	130800	309255720	9150	9150	9150	9150	0
507	20230608	130700	309255720	9150	9150	9150	9150	0
508	20230608	130600	309255720	9150	9150	9150	9150	1
509	20230608	130500	309246570	9130	9130	9130	9130	1
510	20230608	130400	309237440	9130	9130	9130	9130	0
511	20230608	130300	309237440	9130	9130	9130	9130	0
512	20230608	130200	309237440	9130	9130	9130	9130	2
513	20230608	130100	309219180	9130	9130	9130	9130	1
514	20230608	130000	309210050	9130	9130	9130	9130	0
515	20230608	125900	309210050	9130	9130	9130	9130	0
516	20230608	125800	309210050	9130	9130	9130	9130	0
517	20230608	125700	309210050	9130	9130	9130	9130	1
518	20230608	125600	309200920	9130	9130	9130	9130	1
519	20230608	125500	309191790	9120	9120	9120	9120	38
520	20230608	125400	308845230	9130	9130	9130	9130	0
521	20230608	125300	308845230	9130	9130	9130	9130	0
522	20230608	125200	308845230	9130	9130	9130	9130	75
523	20230608	125100	308160480	9130	9130	9130	9130	31
524	20230608	125000	307877450	9130	9130	9130	9130	0
525	20230608	124900	307877450	9130	9130	9130	9130	0
526	20230608	124800	307877450	9130	9120	9130	9120	146
527	20230608	124700	306544490	9120	9130	9130	9120	59
528	20230608	124600	306005850	9130	9130	9130	9130	1
529	20230608	124500	305996720	9130	9140	9140	9130	33
530	20230608	124400	305695130	9150	9150	9150	9150	0
531	20230608	124300	305695130	9150	9140	9150	9140	18
532	20230608	124200	305530510	9130	9130	9130	9130	2
533	20230608	124100	305512250	9120	9120	9120	9120	57
534	20230608	124000	304992410	9120	9120	9120	9120	0
535	20230608	123900	304992410	9120	9120	9120	9120	0
536	20230608	123800	304992410	9120	9120	9120	9120	241
537	20230608	123700	302794490	9100	9100	9100	9100	1
538	20230608	123600	302785390	9090	9090	9090	9090	0
539	20230608	123500	302785390	9090	9120	9120	9090	1095
540	20230608	123400	292801840	9090	9090	9090	9090	0
541	20230608	123300	292801840	9090	9090	9090	9090	100
542	20230608	123200	291892840	9100	9100	9100	9100	103
543	20230608	123100	290955540	9110	9110	9110	9110	0
544	20230608	123000	290955540	9110	9110	9110	9110	1
545	20230608	122900	290946430	9090	9110	9110	9090	1124
546	20230608	122800	280712530	9130	9130	9130	9120	1893
547	20230608	122700	263435100	9130	9130	9130	9130	22
548	20230608	122600	263234240	9130	9130	9130	9130	0
549	20230608	122500	263234240	9130	9130	9130	9130	0
550	20230608	122400	263234240	9130	9140	9140	9130	32
551	20230608	122300	262941780	9130	9140	9140	9130	891
552	20230608	122200	254799240	9140	9140	9140	9140	117
553	20230608	122100	253729860	9130	9130	9130	9130	0
554	20230608	122000	253729860	9130	9130	9130	9130	2
555	20230608	121900	253711600	9140	9170	9170	9140	27
556	20230608	121800	253464790	9130	9140	9140	9130	770
557	20230608	121700	246427640	9150	9150	9150	9150	28
558	20230608	121600	246171440	9150	9170	9170	9150	3891
559	20230608	121500	210540780	9170	9170	9170	9170	0
560	20230608	121400	210540780	9170	9170	9170	9170	4
561	20230608	121300	210504100	9180	9180	9180	9180	0
562	20230608	121200	210504100	9180	9180	9180	9180	0
563	20230608	121100	210504100	9180	9180	9180	9180	0
564	20230608	121000	210504100	9180	9180	9180	9180	0
565	20230608	120900	210504100	9180	9180	9180	9180	0
566	20230608	120800	210504100	9180	9180	9180	9180	0
567	20230608	120700	210504100	9180	9180	9180	9180	0
568	20230608	120600	210504100	9180	9180	9180	9180	0
569	20230608	120500	210504100	9180	9180	9180	9180	0
570	20230608	120400	210504100	9180	9180	9180	9180	0
571	20230608	120300	210504100	9180	9180	9180	9180	6
572	20230608	120200	210449020	9180	9180	9180	9180	30
573	20230608	120100	210173620	9180	9180	9180	9180	0
574	20230608	120000	210173620	9180	9180	9180	9180	6
575	20230608	115900	210118540	9180	9180	9180	9180	0
576	20230608	115800	210118540	9180	9180	9180	9180	0
577	20230608	115700	210118540	9180	9180	9180	9180	1
578	20230608	115600	210109360	9190	9190	9190	9190	0
579	20230608	115500	210109360	9190	9190	9190	9190	0
580	20230608	115400	210109360	9190	9190	9190	9190	0
581	20230608	115300	210109360	9190	9190	9190	9190	0
582	20230608	115200	210109360	9190	9190	9190	9190	0
583	20230608	115100	210109360	9190	9190	9190	9190	20
584	20230608	115000	209925560	9190	9180	9190	9180	6
585	20230608	114900	209870470	9190	9190	9190	9190	0
586	20230608	114800	209870470	9190	9190	9190	9190	1
587	20230608	114700	209861280	9160	9160	9160	9160	0
588	20230608	114600	209861280	9160	9160	9160	9160	0
589	20230608	114500	209861280	9160	9160	9160	9160	0
590	20230608	114400	209861280	9160	9160	9180	9160	905
591	20230608	114300	201555480	9160	9160	9160	9160	0
592	20230608	114200	201555480	9160	9160	9160	9160	101
593	20230608	114100	200630320	9160	9160	9160	9160	0
594	20230608	114000	200630320	9160	9160	9160	9160	1
595	20230608	113900	200621160	9160	9160	9160	9160	100
596	20230608	113800	199705160	9180	9180	9180	9180	0
597	20230608	113700	199705160	9180	9180	9180	9180	0
598	20230608	113600	199705160	9180	9180	9180	9180	0
599	20230608	113500	199705160	9180	9180	9180	9180	0
600	20230608	113400	199705160	9180	9180	9180	9180	0
601	20230608	113300	199705160	9180	9180	9180	9180	0
602	20230608	113200	199705160	9180	9180	9180	9180	0
603	20230608	113100	199705160	9180	9180	9180	9180	0
604	20230608	113000	199705160	9180	9180	9180	9180	0
605	20230608	112900	199705160	9180	9180	9180	9180	0
606	20230608	112800	199705160	9180	9180	9180	9180	100
607	20230608	112700	198787160	9180	9140	9180	9140	27
608	20230608	112600	198540340	9180	9180	9180	9180	0
609	20230608	112500	198540340	9180	9180	9180	9180	0
610	20230608	112400	198540340	9180	9180	9180	9180	0
611	20230608	112300	198540340	9180	9180	9180	9180	0
612	20230608	112200	198540340	9180	9170	9180	9170	3
613	20230608	112100	198512810	9160	9160	9160	9160	0
614	20230608	112000	198512810	9160	9160	9160	9160	0
615	20230608	111900	198512810	9160	9160	9160	9160	398
616	20230608	111800	194867130	9180	9180	9180	9180	0
617	20230608	111700	194867130	9180	9180	9180	9180	0
618	20230608	111600	194867130	9180	9180	9180	9180	0
619	20230608	111500	194867130	9180	9180	9180	9180	0
620	20230608	111400	194867130	9180	9180	9180	9180	1
621	20230608	111300	194857950	9160	9160	9160	9160	0
622	20230608	111200	194857950	9160	9140	9160	9140	781
623	20230608	111100	187707990	9140	9140	9140	9140	0
624	20230608	111000	187707990	9140	9150	9150	9140	49
625	20230608	110900	187260110	9140	9160	9160	9140	41
626	20230608	110800	186885350	9150	9150	9150	9140	180
627	20230608	110700	185238850	9150	9150	9150	9150	0
628	20230608	110600	185238850	9150	9160	9160	9150	7
629	20230608	110500	185174790	9140	9140	9140	9140	0
630	20230608	110400	185174790	9140	9140	9140	9140	0
631	20230608	110300	185174790	9140	9160	9160	9140	57
632	20230608	110200	184652710	9140	9140	9140	9140	12
633	20230608	110100	184543030	9160	9160	9160	9160	0
634	20230608	110000	184543030	9160	9160	9160	9160	6
635	20230608	105900	184488070	9140	9140	9140	9140	0
636	20230608	105800	184488070	9140	9140	9140	9140	0
637	20230608	105700	184488070	9140	9140	9140	9140	0
638	20230608	105600	184488070	9140	9140	9140	9140	494
639	20230608	105500	179972910	9140	9150	9150	9140	150
640	20230608	105400	178600920	9150	9150	9150	9150	1
641	20230608	105300	178591770	9150	9150	9150	9150	0
642	20230608	105200	178591770	9150	9150	9150	9150	0
643	20230608	105100	178591770	9150	9150	9150	9150	0
644	20230608	105000	178591770	9150	9170	9170	9150	115
645	20230608	104900	177538900	9180	9180	9180	9180	10
646	20230608	104800	177447100	9190	9190	9190	9190	0
647	20230608	104700	177447100	9190	9190	9190	9170	588
648	20230608	104600	172044070	9190	9190	9190	9190	0
649	20230608	104500	172044070	9190	9190	9190	9190	2
650	20230608	104400	172025690	9190	9210	9210	9190	68
651	20230608	104300	171399450	9210	9210	9210	9210	0
652	20230608	104200	171399450	9210	9210	9210	9210	0
653	20230608	104100	171399450	9210	9210	9210	9210	10
654	20230608	104000	171307350	9190	9190	9190	9190	51
655	20230608	103900	170838660	9190	9190	9190	9190	0
656	20230608	103800	170838660	9190	9190	9190	9190	0
657	20230608	103700	170838660	9190	9190	9190	9190	0
658	20230608	103600	170838660	9190	9190	9190	9190	10
659	20230608	103500	170746760	9190	9190	9190	9190	0
660	20230608	103400	170746760	9190	9190	9190	9190	0
661	20230608	103300	170746760	9190	9180	9190	9180	510
662	20230608	103200	166061220	9150	9150	9150	9150	238
663	20230608	103100	163883520	9140	9150	9150	9140	250
664	20230608	103000	161597020	9150	9150	9150	9150	0
665	20230608	102900	161597020	9150	9150	9150	9150	0
666	20230608	102800	161597020	9150	9150	9150	9150	0
667	20230608	102700	161597020	9150	9150	9150	9150	0
668	20230608	102600	161597020	9150	9150	9150	9150	0
669	20230608	102500	161597020	9150	9140	9150	9140	24
670	20230608	102400	161377520	9140	9150	9150	9140	400
671	20230608	102300	157720650	9160	9160	9160	9160	0
672	20230608	102200	157720650	9160	9160	9160	9160	0
673	20230608	102100	157720650	9160	9160	9160	9160	84
674	20230608	102000	156951210	9160	9160	9160	9160	0
675	20230608	101900	156951210	9160	9160	9160	9160	0
676	20230608	101800	156951210	9160	9160	9160	9160	0
677	20230608	101700	156951210	9160	9160	9160	9160	10
678	20230608	101600	156859610	9140	9140	9140	9140	0
679	20230608	101500	156859610	9140	9140	9140	9140	1
680	20230608	101400	156850470	9140	9140	9140	9140	0
681	20230608	101300	156850470	9140	9150	9150	9140	160
682	20230608	101200	155388050	9140	9140	9140	9140	440
683	20230608	101100	151366450	9140	9140	9140	9140	1
684	20230608	101000	151357310	9140	9140	9140	9140	0
685	20230608	100900	151357310	9140	9140	9140	9140	0
686	20230608	100800	151357310	9140	9160	9160	9140	400
687	20230608	100700	147697770	9150	9150	9150	9150	0
688	20230608	100600	147697770	9150	9150	9150	9150	0
689	20230608	100500	147697770	9150	9150	9150	9150	0
690	20230608	100400	147697770	9150	9150	9150	9150	0
691	20230608	100300	147697770	9150	9170	9170	9150	1144
692	20230608	100200	137219320	9180	9180	9180	9180	11
693	20230608	100100	137118340	9190	9190	9190	9190	0
694	20230608	100000	137118340	9190	9190	9190	9190	0
695	20230608	095900	137118340	9190	9190	9190	9190	0
696	20230608	095800	137118340	9190	9190	9190	9190	114
697	20230608	095700	136070680	9190	9190	9190	9190	20
698	20230608	095600	135886880	9190	9190	9190	9190	8
699	20230608	095500	135813360	9190	9190	9190	9190	1
700	20230608	095400	135804170	9190	9190	9190	9190	9
701	20230608	095300	135721460	9160	9160	9160	9160	0
702	20230608	095200	135721460	9160	9160	9160	9160	0
703	20230608	095100	135721460	9160	9160	9160	9160	0
704	20230608	095000	135721460	9160	9160	9160	9160	102
705	20230608	094900	134787140	9150	9150	9150	9150	0
706	20230608	094800	134787140	9150	9150	9150	9150	35
707	20230608	094700	134466890	9150	9150	9150	9150	0
708	20230608	094600	134466890	9150	9150	9150	9150	0
709	20230608	094500	134466890	9150	9150	9150	9150	1
710	20230608	094400	134457740	9130	9130	9130	9130	0
711	20230608	094300	134457740	9130	9150	9150	9130	1058
712	20230608	094200	124789070	9140	9190	9190	9140	879
713	20230608	094100	116714460	9150	9150	9150	9150	0
714	20230608	094000	116714460	9150	9150	9150	9150	20
715	20230608	093900	116531460	9150	9160	9160	9150	30
716	20230608	093800	116256950	9140	9180	9190	9140	1183
717	20230608	093700	105401550	9180	9180	9180	9180	0
718	20230608	093600	105401550	9180	9180	9180	9180	1
719	20230608	093500	105392370	9170	9170	9170	9170	0
720	20230608	093400	105392370	9170	9140	9170	9140	194
721	20230608	093300	103614500	9130	9130	9130	9130	0
722	20230608	093200	103614500	9130	9150	9150	9130	454
723	20230608	093100	99466240	9150	9150	9150	9130	216
724	20230608	093000	97491970	9150	9150	9150	9140	766
725	20230608	092900	90483580	9150	9170	9170	9150	1318
726	20230608	092800	78420050	9170	9180	9180	9170	1884
727	20230608	092700	61128640	9190	9200	9200	9190	554
728	20230608	092600	56032560	9200	9220	9220	9200	282
729	20230608	092500	53436020	9230	9240	9240	9230	220
730	20230608	092400	51405310	9230	9230	9230	9230	4
731	20230608	092300	51368390	9230	9230	9230	9230	25
732	20230608	092200	51137640	9230	9210	9230	9210	52
733	20230608	092100	50658700	9210	9210	9210	9210	6
734	20230608	092000	50603440	9210	9200	9210	9200	7
735	20230608	091900	50539010	9200	9230	9230	9200	52
736	20230608	091800	50059110	9200	9200	9200	9200	0
737	20230608	091700	50059110	9200	9200	9200	9200	10
738	20230608	091600	49967110	9200	9200	9200	9200	110
739	20230608	091500	48955110	9200	9190	9200	9190	340
740	20230608	091400	45828810	9180	9180	9180	9180	0
741	20230608	091300	45828810	9180	9200	9200	9180	893
742	20230608	091200	37621770	9190	9200	9200	9190	545
743	20230608	091100	32609210	9200	9200	9200	9200	0
744	20230608	091000	32609210	9200	9200	9200	9200	1
745	20230608	090900	32600010	9200	9190	9200	9190	67
746	20230608	090800	31984180	9190	9180	9190	9180	629
747	20230608	090700	26204400	9140	9140	9140	9140	28
748	20230608	090600	25948480	9190	9160	9190	9160	2
749	20230608	090500	25930130	9130	9170	9170	9130	718
750	20230608	090400	19358560	9170	9200	9200	9170	133
751	20230608	090300	18136930	9200	9240	9240	9200	977
752	20230608	090200	9124210	9240	9240	9240	9240	159
753	20230608	090100	7655050	9240	9250	9290	9240	522
754	20230608	090000	2806570	9290	9340	9340	9290	301