KissMeData/020400/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204800	114072960	9540	9540	9540	9540	141
3	20230608	204700	114072960	9540	9540	9540	9540	0
4	20230608	204600	114072960	9540	9540	9540	9540	0
5	20230608	204500	114072960	9540	9540	9540	9540	0
6	20230608	204400	114072960	9540	9540	9540	9540	0
7	20230608	204300	114072960	9540	9540	9540	9540	0
8	20230608	204200	114072960	9540	9540	9540	9540	0
9	20230608	204100	114072960	9540	9540	9540	9540	0
10	20230608	204000	114072960	9540	9540	9540	9540	0
11	20230608	203900	114072960	9540	9540	9540	9540	0
12	20230608	203800	114072960	9540	9540	9540	9540	0
13	20230608	203700	114072960	9540	9540	9540	9540	0
14	20230608	203600	114072960	9540	9540	9540	9540	0
15	20230608	203500	114072960	9540	9540	9540	9540	0
16	20230608	203400	114072960	9540	9540	9540	9540	0
17	20230608	203300	114072960	9540	9540	9540	9540	0
18	20230608	203200	114072960	9540	9540	9540	9540	0
19	20230608	203100	114072960	9540	9540	9540	9540	0
20	20230608	203000	114072960	9540	9540	9540	9540	0
21	20230608	202900	114072960	9540	9540	9540	9540	0
22	20230608	202800	114072960	9540	9540	9540	9540	0
23	20230608	202700	114072960	9540	9540	9540	9540	0
24	20230608	202600	114072960	9540	9540	9540	9540	0
25	20230608	202500	114072960	9540	9540	9540	9540	0
26	20230608	202400	114072960	9540	9540	9540	9540	0
27	20230608	202300	114072960	9540	9540	9540	9540	0
28	20230608	202200	114072960	9540	9540	9540	9540	0
29	20230608	202100	114072960	9540	9540	9540	9540	0
30	20230608	202000	114072960	9540	9540	9540	9540	0
31	20230608	201900	114072960	9540	9540	9540	9540	0
32	20230608	201800	114072960	9540	9540	9540	9540	141
33	20230608	201700	114072960	9540	9540	9540	9540	0
34	20230608	201600	114072960	9540	9540	9540	9540	0
35	20230608	201500	114072960	9540	9540	9540	9540	0
36	20230608	201400	114072960	9540	9540	9540	9540	0
37	20230608	201300	114072960	9540	9540	9540	9540	0
38	20230608	201200	114072960	9540	9540	9540	9540	0
39	20230608	201100	114072960	9540	9540	9540	9540	0
40	20230608	201000	114072960	9540	9540	9540	9540	0
41	20230608	200900	114072960	9540	9540	9540	9540	0
42	20230608	200800	114072960	9540	9540	9540	9540	0
43	20230608	200700	114072960	9540	9540	9540	9540	0
44	20230608	200600	114072960	9540	9540	9540	9540	0
45	20230608	200500	114072960	9540	9540	9540	9540	0
46	20230608	200400	114072960	9540	9540	9540	9540	0
47	20230608	200300	114072960	9540	9540	9540	9540	0
48	20230608	200200	114072960	9540	9540	9540	9540	0
49	20230608	200100	114072960	9540	9540	9540	9540	0
50	20230608	200000	114072960	9540	9540	9540	9540	0
51	20230608	195900	114072960	9540	9540	9540	9540	0
52	20230608	195800	114072960	9540	9540	9540	9540	0
53	20230608	195700	114072960	9540	9540	9540	9540	0
54	20230608	195600	114072960	9540	9540	9540	9540	0
55	20230608	195500	114072960	9540	9540	9540	9540	0
56	20230608	195400	114072960	9540	9540	9540	9540	0
57	20230608	195300	114072960	9540	9540	9540	9540	0
58	20230608	195200	114072960	9540	9540	9540	9540	0
59	20230608	195100	114072960	9540	9540	9540	9540	0
60	20230608	195000	114072960	9540	9540	9540	9540	0
61	20230608	194900	114072960	9540	9540	9540	9540	0
62	20230608	194800	114072960	9540	9540	9540	9540	141
63	20230608	194700	114072960	9540	9540	9540	9540	0
64	20230608	194600	114072960	9540	9540	9540	9540	0
65	20230608	194500	114072960	9540	9540	9540	9540	0
66	20230608	194400	114072960	9540	9540	9540	9540	0
67	20230608	194300	114072960	9540	9540	9540	9540	0
68	20230608	194200	114072960	9540	9540	9540	9540	0
69	20230608	194100	114072960	9540	9540	9540	9540	0
70	20230608	194000	114072960	9540	9540	9540	9540	0
71	20230608	193900	114072960	9540	9540	9540	9540	0
72	20230608	193800	114072960	9540	9540	9540	9540	0
73	20230608	193700	114072960	9540	9540	9540	9540	0
74	20230608	193600	114072960	9540	9540	9540	9540	0
75	20230608	193500	114072960	9540	9540	9540	9540	0
76	20230608	193400	114072960	9540	9540	9540	9540	0
77	20230608	193300	114072960	9540	9540	9540	9540	0
78	20230608	193200	114072960	9540	9540	9540	9540	0
79	20230608	193100	114072960	9540	9540	9540	9540	0
80	20230608	193000	114072960	9540	9540	9540	9540	0
81	20230608	192900	114072960	9540	9540	9540	9540	0
82	20230608	192800	114072960	9540	9540	9540	9540	0
83	20230608	192700	114072960	9540	9540	9540	9540	0
84	20230608	192600	114072960	9540	9540	9540	9540	0
85	20230608	192500	114072960	9540	9540	9540	9540	0
86	20230608	192400	114072960	9540	9540	9540	9540	0
87	20230608	192300	114072960	9540	9540	9540	9540	0
88	20230608	192200	114072960	9540	9540	9540	9540	0
89	20230608	192100	114072960	9540	9540	9540	9540	0
90	20230608	192000	114072960	9540	9540	9540	9540	0
91	20230608	191900	114072960	9540	9540	9540	9540	0
92	20230608	191800	114072960	9540	9540	9540	9540	141
93	20230608	191700	114072960	9540	9540	9540	9540	0
94	20230608	191600	114072960	9540	9540	9540	9540	0
95	20230608	191500	114072960	9540	9540	9540	9540	0
96	20230608	191400	114072960	9540	9540	9540	9540	0
97	20230608	191300	114072960	9540	9540	9540	9540	0
98	20230608	191200	114072960	9540	9540	9540	9540	0
99	20230608	191100	114072960	9540	9540	9540	9540	0
100	20230608	191000	114072960	9540	9540	9540	9540	0
101	20230608	190900	114072960	9540	9540	9540	9540	0
102	20230608	190800	114072960	9540	9540	9540	9540	0
103	20230608	190700	114072960	9540	9540	9540	9540	0
104	20230608	190600	114072960	9540	9540	9540	9540	0
105	20230608	190500	114072960	9540	9540	9540	9540	0
106	20230608	190400	114072960	9540	9540	9540	9540	0
107	20230608	190300	114072960	9540	9540	9540	9540	0
108	20230608	190200	114072960	9540	9540	9540	9540	0
109	20230608	190100	114072960	9540	9540	9540	9540	0
110	20230608	190000	114072960	9540	9540	9540	9540	0
111	20230608	185900	114072960	9540	9540	9540	9540	0
112	20230608	185800	114072960	9540	9540	9540	9540	0
113	20230608	185700	114072960	9540	9540	9540	9540	0
114	20230608	185600	114072960	9540	9540	9540	9540	0
115	20230608	185500	114072960	9540	9540	9540	9540	0
116	20230608	185400	114072960	9540	9540	9540	9540	0
117	20230608	185300	114072960	9540	9540	9540	9540	0
118	20230608	185200	114072960	9540	9540	9540	9540	0
119	20230608	185100	114072960	9540	9540	9540	9540	0
120	20230608	185000	114072960	9540	9540	9540	9540	0
121	20230608	184900	114072960	9540	9540	9540	9540	0
122	20230608	184800	114072960	9540	9540	9540	9540	141
123	20230608	184700	114072960	9540	9540	9540	9540	0
124	20230608	184600	114072960	9540	9540	9540	9540	0
125	20230608	184500	114072960	9540	9540	9540	9540	0
126	20230608	184400	114072960	9540	9540	9540	9540	0
127	20230608	184300	114072960	9540	9540	9540	9540	0
128	20230608	184200	114072960	9540	9540	9540	9540	0
129	20230608	184100	114072960	9540	9540	9540	9540	0
130	20230608	184000	114072960	9540	9540	9540	9540	0
131	20230608	183900	114072960	9540	9540	9540	9540	0
132	20230608	183800	114072960	9540	9540	9540	9540	0
133	20230608	183700	114072960	9540	9540	9540	9540	0
134	20230608	183600	114072960	9540	9540	9540	9540	0
135	20230608	183500	114072960	9540	9540	9540	9540	0
136	20230608	183400	114072960	9540	9540	9540	9540	0
137	20230608	183300	114072960	9540	9540	9540	9540	0
138	20230608	183200	114072960	9540	9540	9540	9540	0
139	20230608	183100	114072960	9540	9540	9540	9540	0
140	20230608	183000	114072960	9540	9540	9540	9540	0
141	20230608	182900	114072960	9540	9540	9540	9540	0
142	20230608	182800	114072960	9540	9540	9540	9540	0
143	20230608	182700	114072960	9540	9540	9540	9540	0
144	20230608	182600	114072960	9540	9540	9540	9540	0
145	20230608	182500	114072960	9540	9540	9540	9540	0
146	20230608	182400	114072960	9540	9540	9540	9540	0
147	20230608	182300	114072960	9540	9540	9540	9540	0
148	20230608	182200	114072960	9540	9540	9540	9540	0
149	20230608	182100	114072960	9540	9540	9540	9540	0
150	20230608	182000	114072960	9540	9540	9540	9540	0
151	20230608	181900	114072960	9540	9540	9540	9540	0
152	20230608	181800	114072960	9540	9540	9540	9540	141
153	20230608	181700	114072960	9540	9540	9540	9540	0
154	20230608	181600	114072960	9540	9540	9540	9540	0
155	20230608	181500	114072960	9540	9540	9540	9540	0
156	20230608	181400	114072960	9540	9540	9540	9540	0
157	20230608	181300	114072960	9540	9540	9540	9540	0
158	20230608	181200	114072960	9540	9540	9540	9540	0
159	20230608	181100	114072960	9540	9540	9540	9540	0
160	20230608	181000	114072960	9540	9540	9540	9540	0
161	20230608	180900	114072960	9540	9540	9540	9540	0
162	20230608	180800	114072960	9540	9540	9540	9540	0
163	20230608	180700	114072960	9540	9540	9540	9540	0
164	20230608	180600	114072960	9540	9540	9540	9540	0
165	20230608	180500	114072960	9540	9540	9540	9540	0
166	20230608	180400	114072960	9540	9540	9540	9540	0
167	20230608	180300	114072960	9540	9540	9540	9540	0
168	20230608	180200	114072960	9540	9540	9540	9540	0
169	20230608	180100	114072960	9540	9540	9540	9540	0
170	20230608	180000	114072960	9540	9540	9540	9540	0
171	20230608	175900	114072960	9540	9540	9540	9540	0
172	20230608	175800	114072960	9540	9540	9540	9540	0
173	20230608	175700	114072960	9540	9540	9540	9540	0
174	20230608	175600	114072960	9540	9540	9540	9540	0
175	20230608	175500	114072960	9540	9540	9540	9540	0
176	20230608	175400	114072960	9540	9540	9540	9540	0
177	20230608	175300	114072960	9540	9540	9540	9540	0
178	20230608	175200	114072960	9540	9540	9540	9540	0
179	20230608	175100	114072960	9540	9540	9540	9540	0
180	20230608	175000	114072960	9540	9540	9540	9540	0
181	20230608	174900	114072960	9540	9540	9540	9540	0
182	20230608	174800	114072960	9540	9540	9540	9540	141
183	20230608	174700	114072960	9540	9540	9540	9540	0
184	20230608	174600	114072960	9540	9540	9540	9540	0
185	20230608	174500	114072960	9540	9540	9540	9540	0
186	20230608	174400	114072960	9540	9540	9540	9540	0
187	20230608	174300	114072960	9540	9540	9540	9540	0
188	20230608	174200	114072960	9540	9540	9540	9540	0
189	20230608	174100	114072960	9540	9540	9540	9540	0
190	20230608	174000	114072960	9540	9540	9540	9540	0
191	20230608	173900	114072960	9540	9540	9540	9540	0
192	20230608	173800	114072960	9540	9540	9540	9540	0
193	20230608	173700	114072960	9540	9540	9540	9540	0
194	20230608	173600	114072960	9540	9540	9540	9540	0
195	20230608	173500	114072960	9540	9540	9540	9540	0
196	20230608	173400	114072960	9540	9540	9540	9540	0
197	20230608	173300	114072960	9540	9540	9540	9540	0
198	20230608	173200	114072960	9540	9540	9540	9540	0
199	20230608	173100	114072960	9540	9540	9540	9540	0
200	20230608	173000	114072960	9540	9540	9540	9540	0
201	20230608	172900	114072960	9540	9540	9540	9540	0
202	20230608	172800	114072960	9540	9540	9540	9540	0
203	20230608	172700	114072960	9540	9540	9540	9540	0
204	20230608	172600	114072960	9540	9540	9540	9540	0
205	20230608	172500	114072960	9540	9540	9540	9540	0
206	20230608	172400	114072960	9540	9540	9540	9540	0
207	20230608	172300	114072960	9540	9540	9540	9540	0
208	20230608	172200	114072960	9540	9540	9540	9540	0
209	20230608	172100	114072960	9540	9540	9540	9540	0
210	20230608	172000	114072960	9540	9540	9540	9540	0
211	20230608	171900	114072960	9540	9540	9540	9540	0
212	20230608	171800	114072960	9540	9540	9540	9540	141
213	20230608	171700	114072960	9540	9540	9540	9540	0
214	20230608	171600	114072960	9540	9540	9540	9540	0
215	20230608	171500	114072960	9540	9540	9540	9540	0
216	20230608	171400	114072960	9540	9540	9540	9540	0
217	20230608	171300	114072960	9540	9540	9540	9540	0
218	20230608	171200	114072960	9540	9540	9540	9540	0
219	20230608	171100	114072960	9540	9540	9540	9540	0
220	20230608	171000	114072960	9540	9540	9540	9540	0
221	20230608	170900	114072960	9540	9540	9540	9540	0
222	20230608	170800	114072960	9540	9540	9540	9540	0
223	20230608	170700	114072960	9540	9540	9540	9540	0
224	20230608	170600	114072960	9540	9540	9540	9540	0
225	20230608	170500	114072960	9540	9540	9540	9540	0
226	20230608	170400	114072960	9540	9540	9540	9540	0
227	20230608	170300	114072960	9540	9540	9540	9540	0
228	20230608	170200	114072960	9540	9540	9540	9540	0
229	20230608	170100	114072960	9540	9540	9540	9540	0
230	20230608	170000	114072960	9540	9540	9540	9540	0
231	20230608	165900	114072960	9540	9540	9540	9540	0
232	20230608	165800	114072960	9540	9540	9540	9540	0
233	20230608	165700	114072960	9540	9540	9540	9540	0
234	20230608	165600	114072960	9540	9540	9540	9540	0
235	20230608	165500	114072960	9540	9540	9540	9540	0
236	20230608	165400	114072960	9540	9540	9540	9540	0
237	20230608	165300	114072960	9540	9540	9540	9540	0
238	20230608	165200	114072960	9540	9540	9540	9540	0
239	20230608	165100	114072960	9540	9540	9540	9540	0
240	20230608	165000	114072960	9540	9540	9540	9540	0
241	20230608	164900	114072960	9540	9540	9540	9540	0
242	20230608	164800	114072960	9540	9540	9540	9540	141
243	20230608	164700	114072960	9540	9540	9540	9540	0
244	20230608	164600	114072960	9540	9540	9540	9540	0
245	20230608	164500	114072960	9540	9540	9540	9540	0
246	20230608	164400	114072960	9540	9540	9540	9540	0
247	20230608	164300	114072960	9540	9540	9540	9540	0
248	20230608	164200	114072960	9540	9540	9540	9540	0
249	20230608	164100	114072960	9540	9540	9540	9540	0
250	20230608	164000	114072960	9540	9540	9540	9540	0
251	20230608	163900	114072960	9540	9540	9540	9540	0
252	20230608	163800	114072960	9540	9540	9540	9540	0
253	20230608	163700	114072960	9540	9540	9540	9540	0
254	20230608	163600	114072960	9540	9540	9540	9540	0
255	20230608	163500	114072960	9540	9540	9540	9540	0
256	20230608	163400	114072960	9540	9540	9540	9540	0
257	20230608	163300	114072960	9540	9540	9540	9540	0
258	20230608	163200	114072960	9540	9540	9540	9540	0
259	20230608	163100	114072960	9540	9540	9540	9540	0
260	20230608	163000	114072960	9540	9540	9540	9540	0
261	20230608	162900	114072960	9540	9540	9540	9540	0
262	20230608	162800	114072960	9540	9540	9540	9540	0
263	20230608	162700	114072960	9540	9540	9540	9540	0
264	20230608	162600	114072960	9540	9540	9540	9540	0
265	20230608	162500	114072960	9540	9540	9540	9540	0
266	20230608	162400	114072960	9540	9540	9540	9540	0
267	20230608	162300	114072960	9540	9540	9540	9540	0
268	20230608	162200	114072960	9540	9540	9540	9540	0
269	20230608	162100	114072960	9540	9540	9540	9540	0
270	20230608	162000	114072960	9540	9540	9540	9540	0
271	20230608	161900	114072960	9540	9540	9540	9540	0
272	20230608	161800	114072960	9540	9540	9540	9540	141
273	20230608	161700	114072960	9540	9540	9540	9540	0
274	20230608	161600	114072960	9540	9540	9540	9540	0
275	20230608	161500	114072960	9540	9540	9540	9540	0
276	20230608	161400	114072960	9540	9540	9540	9540	0
277	20230608	161300	114072960	9540	9540	9540	9540	0
278	20230608	161200	114072960	9540	9540	9540	9540	0
279	20230608	161100	114072960	9540	9540	9540	9540	0
280	20230608	161000	114072960	9540	9540	9540	9540	0
281	20230608	160900	114072960	9540	9540	9540	9540	0
282	20230608	160800	114072960	9540	9540	9540	9540	0
283	20230608	160700	114072960	9540	9540	9540	9540	0
284	20230608	160600	114072960	9540	9540	9540	9540	0
285	20230608	160500	114072960	9540	9540	9540	9540	0
286	20230608	160400	114072960	9540	9540	9540	9540	0
287	20230608	160300	114072960	9540	9540	9540	9540	0
288	20230608	160200	114072960	9540	9540	9540	9540	0
289	20230608	160100	114072960	9540	9540	9540	9540	0
290	20230608	160000	114072960	9540	9540	9540	9540	0
291	20230608	155900	114072960	9540	9540	9540	9540	0
292	20230608	155800	114072960	9540	9540	9540	9540	0
293	20230608	155700	114072960	9540	9540	9540	9540	0
294	20230608	155600	114072960	9540	9540	9540	9540	0
295	20230608	155500	114072960	9540	9540	9540	9540	0
296	20230608	155400	114072960	9540	9540	9540	9540	0
297	20230608	155300	114072960	9540	9540	9540	9540	0
298	20230608	155200	114072960	9540	9540	9540	9540	0
299	20230608	155100	114072960	9540	9540	9540	9540	0
300	20230608	155000	114072960	9540	9540	9540	9540	0
301	20230608	154900	114072960	9540	9540	9540	9540	0
302	20230608	154800	114072960	9540	9540	9540	9540	141
303	20230608	154700	114072960	9540	9540	9540	9540	0
304	20230608	154600	114072960	9540	9540	9540	9540	0
305	20230608	154500	114072960	9540	9540	9540	9540	0
306	20230608	154400	114072960	9540	9540	9540	9540	0
307	20230608	154300	114072960	9540	9540	9540	9540	0
308	20230608	154200	114072960	9540	9540	9540	9540	0
309	20230608	154100	114072960	9540	9540	9540	9540	0
310	20230608	154000	114072960	9540	9540	9540	9540	0
311	20230608	153900	114072960	9540	9540	9540	9540	0
312	20230608	153800	114072960	9540	9540	9540	9540	0
313	20230608	153700	114072960	9540	9540	9540	9540	0
314	20230608	153600	114072960	9540	9540	9540	9540	0
315	20230608	153500	114072960	9540	9540	9540	9540	0
316	20230608	153400	114072960	9540	9540	9540	9540	0
317	20230608	153300	114072960	9540	9540	9540	9540	0
318	20230608	153200	114072960	9540	9540	9540	9540	0
319	20230608	153100	114072960	9540	9540	9540	9540	0
320	20230608	153000	114072960	9540	9540	9540	9540	141
321	20230608	152900	112727820	9580	9580	9580	9580	0
322	20230608	152800	112727820	9580	9580	9580	9580	0
323	20230608	152700	112727820	9580	9580	9580	9580	0
324	20230608	152600	112727820	9580	9580	9580	9580	0
325	20230608	152500	112727820	9580	9580	9580	9580	0
326	20230608	152400	112727820	9580	9580	9580	9580	0
327	20230608	152300	112727820	9580	9580	9580	9580	0
328	20230608	152200	112727820	9580	9580	9580	9580	0
329	20230608	152100	112727820	9580	9580	9580	9580	0
330	20230608	152000	112727820	9580	9580	9580	9580	0
331	20230608	151900	112727820	9580	9580	9580	9580	0
332	20230608	151800	112727820	9580	9590	9590	9580	4
333	20230608	151700	112689470	9590	9590	9590	9590	0
334	20230608	151600	112689470	9590	9670	9670	9590	3
335	20230608	151500	112660540	9670	9670	9670	9670	0
336	20230608	151400	112660540	9670	9670	9670	9670	5
337	20230608	151300	112612190	9670	9670	9670	9670	0
338	20230608	151200	112612190	9670	9670	9670	9670	0
339	20230608	151100	112612190	9670	9670	9670	9670	0
340	20230608	151000	112612190	9670	9670	9670	9670	6
341	20230608	150900	112554170	9590	9590	9590	9590	0
342	20230608	150800	112554170	9590	9590	9590	9590	0
343	20230608	150700	112554170	9590	9590	9590	9590	0
344	20230608	150600	112554170	9590	9590	9590	9590	0
345	20230608	150500	112554170	9590	9590	9590	9590	0
346	20230608	150400	112554170	9590	9590	9590	9590	0
347	20230608	150300	112554170	9590	9590	9590	9590	0
348	20230608	150200	112554170	9590	9670	9670	9580	300
349	20230608	150100	109670810	9690	9690	9690	9690	0
350	20230608	150000	109670810	9690	9690	9690	9690	0
351	20230608	145900	109670810	9690	9690	9690	9690	0
352	20230608	145800	109670810	9690	9690	9690	9690	0
353	20230608	145700	109670810	9690	9690	9690	9690	1
354	20230608	145600	109661120	9690	9690	9690	9690	0
355	20230608	145500	109661120	9690	9690	9690	9690	0
356	20230608	145400	109661120	9690	9690	9690	9690	2
357	20230608	145300	109641740	9700	9700	9700	9700	0
358	20230608	145200	109641740	9700	9700	9700	9700	0
359	20230608	145100	109641740	9700	9700	9700	9700	0
360	20230608	145000	109641740	9700	9700	9700	9700	0
361	20230608	144900	109641740	9700	9700	9700	9700	0
362	20230608	144800	109641740	9700	9700	9700	9700	0
363	20230608	144700	109641740	9700	9700	9700	9700	0
364	20230608	144600	109641740	9700	9690	9700	9690	5
365	20230608	144500	109593280	9630	9630	9630	9630	0
366	20230608	144400	109593280	9630	9630	9630	9630	0
367	20230608	144300	109593280	9630	9630	9630	9630	0
368	20230608	144200	109593280	9630	9700	9700	9630	112
369	20230608	144100	108506950	9690	9690	9690	9690	0
370	20230608	144000	108506950	9690	9690	9690	9690	0
371	20230608	143900	108506950	9690	9690	9690	9690	0
372	20230608	143800	108506950	9690	9690	9690	9690	257
373	20230608	143700	106016620	9670	9670	9670	9670	0
374	20230608	143600	106016620	9670	9670	9670	9670	0
375	20230608	143500	106016620	9670	9670	9670	9670	0
376	20230608	143400	106016620	9670	9670	9670	9670	299
377	20230608	143300	103125290	9670	9670	9670	9670	1
378	20230608	143200	103115620	9670	9670	9670	9670	43
379	20230608	143100	102699810	9670	9670	9670	9670	0
380	20230608	143000	102699810	9670	9670	9670	9670	0
381	20230608	142900	102699810	9670	9670	9670	9670	0
382	20230608	142800	102699810	9670	9670	9670	9670	0
383	20230608	142700	102699810	9670	9670	9670	9670	0
384	20230608	142600	102699810	9670	9670	9670	9670	0
385	20230608	142500	102699810	9670	9670	9670	9670	0
386	20230608	142400	102699810	9670	9670	9670	9670	0
387	20230608	142300	102699810	9670	9670	9670	9670	3
388	20230608	142200	102670800	9680	9680	9680	9680	0
389	20230608	142100	102670800	9680	9680	9680	9680	103
390	20230608	142000	101673760	9680	9680	9680	9680	0
391	20230608	141900	101673760	9680	9680	9680	9680	0
392	20230608	141800	101673760	9680	9680	9680	9680	0
393	20230608	141700	101673760	9680	9680	9680	9680	0
394	20230608	141600	101673760	9680	9670	9680	9670	2
395	20230608	141500	101654410	9620	9620	9620	9620	0
396	20230608	141400	101654410	9620	9620	9620	9620	0
397	20230608	141300	101654410	9620	9620	9620	9620	0
398	20230608	141200	101654410	9620	9620	9620	9620	0
399	20230608	141100	101654410	9620	9620	9620	9620	31
400	20230608	141000	101356190	9680	9680	9680	9680	0
401	20230608	140900	101356190	9680	9680	9680	9680	1
402	20230608	140800	101346510	9670	9680	9680	9670	7
403	20230608	140700	101278780	9620	9620	9620	9620	0
404	20230608	140600	101278780	9620	9630	9630	9620	210
405	20230608	140500	99257800	9630	9630	9630	9630	0
406	20230608	140400	99257800	9630	9630	9630	9630	0
407	20230608	140300	99257800	9630	9630	9630	9630	0
408	20230608	140200	99257800	9630	9630	9630	9630	0
409	20230608	140100	99257800	9630	9630	9630	9630	0
410	20230608	140000	99257800	9630	9630	9630	9630	0
411	20230608	135900	99257800	9630	9630	9630	9630	0
412	20230608	135800	99257800	9630	9630	9630	9630	0
413	20230608	135700	99257800	9630	9630	9630	9630	0
414	20230608	135600	99257800	9630	9630	9630	9630	0
415	20230608	135500	99257800	9630	9630	9630	9630	0
416	20230608	135400	99257800	9630	9630	9630	9630	0
417	20230608	135300	99257800	9630	9630	9630	9630	0
418	20230608	135200	99257800	9630	9630	9630	9630	0
419	20230608	135100	99257800	9630	9630	9630	9630	0
420	20230608	135000	99257800	9630	9630	9630	9630	73
421	20230608	134900	98554810	9630	9630	9630	9630	0
422	20230608	134800	98554810	9630	9630	9630	9630	0
423	20230608	134700	98554810	9630	9630	9630	9630	0
424	20230608	134600	98554810	9630	9630	9630	9630	0
425	20230608	134500	98554810	9630	9630	9630	9630	2
426	20230608	134400	98535550	9650	9650	9650	9650	0
427	20230608	134300	98535550	9650	9650	9650	9650	0
428	20230608	134200	98535550	9650	9650	9650	9650	0
429	20230608	134100	98535550	9650	9650	9650	9650	0
430	20230608	134000	98535550	9650	9650	9650	9650	0
431	20230608	133900	98535550	9650	9650	9650	9650	0
432	20230608	133800	98535550	9650	9650	9650	9650	127
433	20230608	133700	97310000	9650	9650	9650	9650	0
434	20230608	133600	97310000	9650	9650	9650	9650	0
435	20230608	133500	97310000	9650	9650	9650	9650	0
436	20230608	133400	97310000	9650	9650	9650	9650	0
437	20230608	133300	97310000	9650	9650	9650	9650	0
438	20230608	133200	97310000	9650	9650	9650	9650	0
439	20230608	133100	97310000	9650	9650	9650	9650	0
440	20230608	133000	97310000	9650	9650	9650	9650	5
441	20230608	132900	97261750	9650	9650	9650	9650	0
442	20230608	132800	97261750	9650	9650	9650	9650	0
443	20230608	132700	97261750	9650	9650	9650	9650	0
444	20230608	132600	97261750	9650	9650	9650	9650	0
445	20230608	132500	97261750	9650	9650	9650	9650	0
446	20230608	132400	97261750	9650	9650	9650	9650	0
447	20230608	132300	97261750	9650	9650	9650	9650	2
448	20230608	132200	97242450	9650	9650	9650	9650	0
449	20230608	132100	97242450	9650	9650	9650	9650	0
450	20230608	132000	97242450	9650	9650	9650	9650	0
451	20230608	131900	97242450	9650	9650	9650	9650	0
452	20230608	131800	97242450	9650	9650	9650	9650	0
453	20230608	131700	97242450	9650	9650	9650	9650	0
454	20230608	131600	97242450	9650	9650	9650	9650	0
455	20230608	131500	97242450	9650	9650	9650	9650	0
456	20230608	131400	97242450	9650	9650	9650	9650	0
457	20230608	131300	97242450	9650	9650	9650	9650	1
458	20230608	131200	97232800	9710	9710	9710	9710	0
459	20230608	131100	97232800	9710	9710	9710	9710	0
460	20230608	131000	97232800	9710	9710	9710	9710	0
461	20230608	130900	97232800	9710	9710	9710	9710	0
462	20230608	130800	97232800	9710	9710	9710	9710	0
463	20230608	130700	97232800	9710	9710	9710	9710	0
464	20230608	130600	97232800	9710	9710	9710	9710	0
465	20230608	130500	97232800	9710	9710	9710	9710	0
466	20230608	130400	97232800	9710	9710	9710	9710	0
467	20230608	130300	97232800	9710	9710	9710	9710	0
468	20230608	130200	97232800	9710	9710	9710	9710	0
469	20230608	130100	97232800	9710	9710	9710	9710	0
470	20230608	130000	97232800	9710	9710	9710	9710	12
471	20230608	125900	97116280	9700	9700	9700	9700	77
472	20230608	125800	96369380	9700	9700	9700	9700	0
473	20230608	125700	96369380	9700	9700	9700	9700	45
474	20230608	125600	95932880	9700	9700	9700	9700	0
475	20230608	125500	95932880	9700	9700	9700	9700	6
476	20230608	125400	95874680	9710	9710	9710	9710	0
477	20230608	125300	95874680	9710	9710	9710	9710	0
478	20230608	125200	95874680	9710	9710	9710	9710	0
479	20230608	125100	95874680	9710	9710	9710	9710	0
480	20230608	125000	95874680	9710	9710	9710	9710	31
481	20230608	124900	95573670	9650	9650	9650	9650	0
482	20230608	124800	95573670	9650	9650	9650	9650	0
483	20230608	124700	95573670	9650	9650	9650	9650	0
484	20230608	124600	95573670	9650	9650	9650	9650	0
485	20230608	124500	95573670	9650	9650	9650	9650	0
486	20230608	124400	95573670	9650	9650	9650	9650	0
487	20230608	124300	95573670	9650	9650	9650	9650	0
488	20230608	124200	95573670	9650	9650	9650	9650	0
489	20230608	124100	95573670	9650	9650	9650	9650	70
490	20230608	124000	94898170	9650	9650	9650	9650	0
491	20230608	123900	94898170	9650	9650	9650	9650	0
492	20230608	123800	94898170	9650	9650	9650	9650	0
493	20230608	123700	94898170	9650	9650	9650	9650	0
494	20230608	123600	94898170	9650	9650	9650	9650	0
495	20230608	123500	94898170	9650	9650	9650	9650	0
496	20230608	123400	94898170	9650	9650	9650	9650	0
497	20230608	123300	94898170	9650	9650	9650	9650	0
498	20230608	123200	94898170	9650	9650	9650	9650	0
499	20230608	123100	94898170	9650	9650	9650	9650	0
500	20230608	123000	94898170	9650	9650	9650	9650	0
501	20230608	122900	94898170	9650	9650	9650	9650	0
502	20230608	122800	94898170	9650	9650	9650	9650	0
503	20230608	122700	94898170	9650	9650	9650	9650	0
504	20230608	122600	94898170	9650	9650	9650	9650	0
505	20230608	122500	94898170	9650	9650	9650	9650	0
506	20230608	122400	94898170	9650	9650	9650	9650	0
507	20230608	122300	94898170	9650	9650	9650	9650	0
508	20230608	122200	94898170	9650	9650	9650	9650	0
509	20230608	122100	94898170	9650	9650	9650	9650	0
510	20230608	122000	94898170	9650	9650	9650	9650	0
511	20230608	121900	94898170	9650	9650	9650	9650	0
512	20230608	121800	94898170	9650	9650	9650	9650	1
513	20230608	121700	94888520	9740	9740	9740	9740	0
514	20230608	121600	94888520	9740	9740	9740	9740	0
515	20230608	121500	94888520	9740	9710	9740	9710	139
516	20230608	121400	93536260	9650	9650	9650	9650	0
517	20230608	121300	93536260	9650	9650	9650	9650	0
518	20230608	121200	93536260	9650	9650	9650	9650	0
519	20230608	121100	93536260	9650	9650	9650	9650	0
520	20230608	121000	93536260	9650	9650	9650	9650	0
521	20230608	120900	93536260	9650	9650	9650	9650	0
522	20230608	120800	93536260	9650	9650	9650	9650	0
523	20230608	120700	93536260	9650	9650	9650	9650	0
524	20230608	120600	93536260	9650	9650	9650	9650	0
525	20230608	120500	93536260	9650	9650	9650	9650	0
526	20230608	120400	93536260	9650	9650	9650	9650	0
527	20230608	120300	93536260	9650	9730	9740	9650	9
528	20230608	120200	93448880	9650	9650	9650	9650	1
529	20230608	120100	93439230	9660	9660	9660	9660	0
530	20230608	120000	93439230	9660	9660	9660	9660	1
531	20230608	115900	93429570	9750	9700	9750	9700	168
532	20230608	115800	91795820	9660	9660	9660	9660	36
533	20230608	115700	91448060	9660	9660	9660	9660	0
534	20230608	115600	91448060	9660	9660	9660	9660	1
535	20230608	115500	91438400	9720	9720	9720	9720	0
536	20230608	115400	91438400	9720	9720	9720	9720	0
537	20230608	115300	91438400	9720	9720	9720	9720	0
538	20230608	115200	91438400	9720	9720	9720	9720	0
539	20230608	115100	91438400	9720	9720	9720	9720	0
540	20230608	115000	91438400	9720	9720	9720	9720	16
541	20230608	114900	91282880	9730	9730	9730	9730	0
542	20230608	114800	91282880	9730	9730	9730	9730	0
543	20230608	114700	91282880	9730	9730	9730	9730	0
544	20230608	114600	91282880	9730	9730	9730	9730	0
545	20230608	114500	91282880	9730	9730	9730	9730	0
546	20230608	114400	91282880	9730	9720	9730	9720	168
547	20230608	114300	89649240	9650	9690	9690	9650	126
548	20230608	114200	88431760	9780	9780	9780	9780	0
549	20230608	114100	88431760	9780	9780	9780	9780	0
550	20230608	114000	88431760	9780	9780	9780	9780	0
551	20230608	113900	88431760	9780	9710	9790	9710	26
552	20230608	113800	88178950	9710	9700	9710	9700	114
553	20230608	113700	87073070	9650	9650	9650	9650	0
554	20230608	113600	87073070	9650	9650	9650	9650	0
555	20230608	113500	87073070	9650	9650	9650	9650	0
556	20230608	113400	87073070	9650	9650	9650	9650	0
557	20230608	113300	87073070	9650	9650	9650	9650	1
558	20230608	113200	87063420	9650	9660	9660	9650	166
559	20230608	113100	85461160	9660	9660	9660	9660	37
560	20230608	113000	85103740	9670	9670	9670	9660	920
561	20230608	112900	76216000	9680	9680	9680	9680	11
562	20230608	112800	76109520	9700	9700	9700	9700	156
563	20230608	112700	74596320	9710	9700	9710	9700	243
564	20230608	112600	72238990	9700	9700	9700	9700	14
565	20230608	112500	72103190	9700	9650	9700	9650	310
566	20230608	112400	69107270	9680	9680	9680	9680	0
567	20230608	112300	69107270	9680	9680	9680	9680	0
568	20230608	112200	69107270	9680	9680	9680	9680	0
569	20230608	112100	69107270	9680	9680	9680	9680	0
570	20230608	112000	69107270	9680	9680	9680	9680	0
571	20230608	111900	69107270	9680	9680	9680	9680	0
572	20230608	111800	69107270	9680	9670	9680	9670	157
573	20230608	111700	67588920	9670	9610	9670	9610	891
574	20230608	111600	58984290	9610	9610	9610	9610	504
575	20230608	111500	54140850	9610	9610	9610	9610	0
576	20230608	111400	54140850	9610	9610	9610	9610	0
577	20230608	111300	54140850	9610	9600	9610	9600	143
578	20230608	111200	52766690	9550	9550	9550	9550	0
579	20230608	111100	52766690	9550	9550	9550	9550	0
580	20230608	111000	52766690	9550	9550	9550	9550	0
581	20230608	110900	52766690	9550	9550	9550	9550	0
582	20230608	110800	52766690	9550	9550	9550	9550	0
583	20230608	110700	52766690	9550	9550	9550	9550	10
584	20230608	110600	52671190	9550	9550	9550	9550	0
585	20230608	110500	52671190	9550	9550	9550	9550	0
586	20230608	110400	52671190	9550	9550	9550	9550	97
587	20230608	110300	51744840	9540	9540	9540	9540	0
588	20230608	110200	51744840	9540	9550	9550	9540	250
589	20230608	110100	49358080	9540	9540	9540	9540	0
590	20230608	110000	49358080	9540	9540	9540	9540	0
591	20230608	105900	49358080	9540	9540	9540	9540	1
592	20230608	105800	49348540	9610	9590	9610	9590	313
593	20230608	105700	46342030	9600	9600	9600	9600	0
594	20230608	105600	46342030	9600	9600	9600	9600	0
595	20230608	105500	46342030	9600	9600	9600	9600	0
596	20230608	105400	46342030	9600	9600	9600	9600	0
597	20230608	105300	46342030	9600	9600	9600	9600	0
598	20230608	105200	46342030	9600	9600	9600	9600	0
599	20230608	105100	46342030	9600	9600	9600	9600	0
600	20230608	105000	46342030	9600	9600	9600	9600	0
601	20230608	104900	46342030	9600	9600	9600	9600	0
602	20230608	104800	46342030	9600	9600	9600	9600	0
603	20230608	104700	46342030	9600	9600	9600	9600	0
604	20230608	104600	46342030	9600	9600	9600	9600	0
605	20230608	104500	46342030	9600	9600	9600	9600	0
606	20230608	104400	46342030	9600	9600	9600	9600	0
607	20230608	104300	46342030	9600	9600	9600	9600	0
608	20230608	104200	46342030	9600	9600	9600	9600	0
609	20230608	104100	46342030	9600	9600	9600	9600	0
610	20230608	104000	46342030	9600	9600	9600	9600	0
611	20230608	103900	46342030	9600	9600	9600	9600	0
612	20230608	103800	46342030	9600	9600	9600	9600	0
613	20230608	103700	46342030	9600	9600	9600	9600	0
614	20230608	103600	46342030	9600	9600	9600	9600	0
615	20230608	103500	46342030	9600	9600	9600	9600	0
616	20230608	103400	46342030	9600	9600	9600	9600	0
617	20230608	103300	46342030	9600	9600	9600	9600	0
618	20230608	103200	46342030	9600	9600	9600	9600	0
619	20230608	103100	46342030	9600	9600	9600	9600	0
620	20230608	103000	46342030	9600	9600	9600	9600	0
621	20230608	102900	46342030	9600	9600	9600	9600	0
622	20230608	102800	46342030	9600	9600	9600	9600	0
623	20230608	102700	46342030	9600	9600	9600	9600	0
624	20230608	102600	46342030	9600	9600	9600	9600	0
625	20230608	102500	46342030	9600	9600	9600	9600	0
626	20230608	102400	46342030	9600	9600	9600	9600	0
627	20230608	102300	46342030	9600	9600	9600	9600	0
628	20230608	102200	46342030	9600	9600	9600	9600	0
629	20230608	102100	46342030	9600	9600	9600	9600	0
630	20230608	102000	46342030	9600	9600	9600	9600	0
631	20230608	101900	46342030	9600	9600	9600	9600	0
632	20230608	101800	46342030	9600	9600	9600	9600	5
633	20230608	101700	46294030	9610	9610	9610	9610	0
634	20230608	101600	46294030	9610	9610	9610	9610	0
635	20230608	101500	46294030	9610	9610	9610	9610	10
636	20230608	101400	46197930	9610	9610	9610	9610	0
637	20230608	101300	46197930	9610	9570	9610	9570	24
638	20230608	101200	45967850	9570	9570	9570	9570	0
639	20230608	101100	45967850	9570	9570	9570	9570	26
640	20230608	101000	45719030	9570	9570	9570	9570	0
641	20230608	100900	45719030	9570	9570	9570	9570	60
642	20230608	100800	45144830	9570	9570	9570	9570	21
643	20230608	100700	44943860	9570	9570	9570	9570	0
644	20230608	100600	44943860	9570	9490	9570	9490	1000
645	20230608	100500	35423410	9490	9490	9490	9490	0
646	20230608	100400	35423410	9490	9490	9490	9490	0
647	20230608	100300	35423410	9490	9500	9500	9490	236
648	20230608	100200	33183620	9500	9510	9510	9500	57
649	20230608	100100	32641810	9510	9510	9510	9510	105
650	20230608	100000	31643260	9520	9520	9520	9520	10
651	20230608	095900	31548060	9540	9540	9540	9540	0
652	20230608	095800	31548060	9540	9540	9540	9540	0
653	20230608	095700	31548060	9540	9540	9540	9540	1
654	20230608	095600	31538520	9530	9530	9530	9530	0
655	20230608	095500	31538520	9530	9530	9530	9530	167
656	20230608	095400	29947010	9520	9520	9520	9520	0
657	20230608	095300	29947010	9520	9540	9540	9520	202
658	20230608	095200	28022900	9540	9540	9540	9540	101
659	20230608	095100	27059360	9570	9570	9570	9570	0
660	20230608	095000	27059360	9570	9570	9570	9570	0
661	20230608	094900	27059360	9570	9570	9570	9570	0
662	20230608	094800	27059360	9570	9610	9610	9570	3
663	20230608	094700	27030570	9610	9610	9610	9610	0
664	20230608	094600	27030570	9610	9610	9610	9610	0
665	20230608	094500	27030570	9610	9610	9610	9610	0
666	20230608	094400	27030570	9610	9610	9610	9610	0
667	20230608	094300	27030570	9610	9610	9610	9610	0
668	20230608	094200	27030570	9610	9610	9610	9610	0
669	20230608	094100	27030570	9610	9610	9610	9610	0
670	20230608	094000	27030570	9610	9610	9610	9610	3
671	20230608	093900	27001740	9610	9610	9610	9610	0
672	20230608	093800	27001740	9610	9610	9610	9610	5
673	20230608	093700	26953690	9600	9600	9600	9600	0
674	20230608	093600	26953690	9600	9600	9600	9600	12
675	20230608	093500	26838490	9600	9600	9600	9600	0
676	20230608	093400	26838490	9600	9600	9600	9600	0
677	20230608	093300	26838490	9600	9600	9600	9600	0
678	20230608	093200	26838490	9600	9600	9600	9600	0
679	20230608	093100	26838490	9600	9600	9600	9600	7
680	20230608	093000	26771290	9600	9600	9600	9600	0
681	20230608	092900	26771290	9600	9600	9600	9600	0
682	20230608	092800	26771290	9600	9590	9600	9590	100
683	20230608	092700	25811360	9590	9580	9590	9580	100
684	20230608	092600	24852380	9590	9590	9590	9590	0
685	20230608	092500	24852380	9590	9590	9590	9590	0
686	20230608	092400	24852380	9590	9590	9590	9590	0
687	20230608	092300	24852380	9590	9590	9590	9590	0
688	20230608	092200	24852380	9590	9500	9590	9500	33
689	20230608	092100	24538790	9500	9500	9500	9500	50
690	20230608	092000	24063790	9480	9570	9570	9470	175
691	20230608	091900	22402590	9630	9630	9630	9630	0
692	20230608	091800	22402590	9630	9600	9630	9600	30
693	20230608	091700	22114290	9640	9640	9640	9640	0
694	20230608	091600	22114290	9640	9640	9640	9640	0
695	20230608	091500	22114290	9640	9640	9640	9640	51
696	20230608	091400	21622650	9640	9640	9640	9640	0
697	20230608	091300	21622650	9640	9640	9640	9640	10
698	20230608	091200	21526250	9660	9660	9660	9660	0
699	20230608	091100	21526250	9660	9660	9660	9660	0
700	20230608	091000	21526250	9660	9640	9660	9640	230
701	20230608	090900	19306820	9650	9630	9650	9630	160
702	20230608	090800	17764400	9630	9630	9630	9630	0
703	20230608	090700	17764400	9630	9630	9630	9630	0
704	20230608	090600	17764400	9630	9630	9630	9630	0
705	20230608	090500	17764400	9630	9620	9630	9570	607
706	20230608	090400	11934990	9620	9620	9620	9620	10
707	20230608	090300	11838790	9660	9660	9660	9660	0
708	20230608	090200	11838790	9660	9660	9660	9660	0
709	20230608	090100	11838790	9660	9540	9660	9540	90
710	20230608	090000	10974120	9540	9570	9600	9540	1147