KissMeData/011560/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210800	289507720	9290	9290	9290	9290	543
3	20230609	210700	289507720	9290	9290	9290	9290	0
4	20230609	210600	289507720	9290	9290	9290	9290	0
5	20230609	210500	289507720	9290	9290	9290	9290	0
6	20230609	210400	289507720	9290	9290	9290	9290	0
7	20230609	210300	289507720	9290	9290	9290	9290	0
8	20230609	210200	289507720	9290	9290	9290	9290	0
9	20230609	210100	289507720	9290	9290	9290	9290	0
10	20230609	210000	289507720	9290	9290	9290	9290	0
11	20230609	205900	289507720	9290	9290	9290	9290	0
12	20230609	205800	289507720	9290	9290	9290	9290	0
13	20230609	205700	289507720	9290	9290	9290	9290	0
14	20230609	205600	289507720	9290	9290	9290	9290	0
15	20230609	205500	289507720	9290	9290	9290	9290	0
16	20230609	205400	289507720	9290	9290	9290	9290	0
17	20230609	205300	289507720	9290	9290	9290	9290	0
18	20230609	205200	289507720	9290	9290	9290	9290	0
19	20230609	205100	289507720	9290	9290	9290	9290	0
20	20230609	205000	289507720	9290	9290	9290	9290	0
21	20230609	204900	289507720	9290	9290	9290	9290	0
22	20230609	204800	289507720	9290	9290	9290	9290	0
23	20230609	204700	289507720	9290	9290	9290	9290	0
24	20230609	204600	289507720	9290	9290	9290	9290	0
25	20230609	204500	289507720	9290	9290	9290	9290	0
26	20230609	204400	289507720	9290	9290	9290	9290	0
27	20230609	204300	289507720	9290	9290	9290	9290	0
28	20230609	204200	289507720	9290	9290	9290	9290	0
29	20230609	204100	289507720	9290	9290	9290	9290	0
30	20230609	204000	289507720	9290	9290	9290	9290	0
31	20230609	203900	289507720	9290	9290	9290	9290	0
32	20230609	203800	289507720	9290	9290	9290	9290	543
33	20230609	203700	289507720	9290	9290	9290	9290	0
34	20230609	203600	289507720	9290	9290	9290	9290	0
35	20230609	203500	289507720	9290	9290	9290	9290	0
36	20230609	203400	289507720	9290	9290	9290	9290	0
37	20230609	203300	289507720	9290	9290	9290	9290	0
38	20230609	203200	289507720	9290	9290	9290	9290	0
39	20230609	203100	289507720	9290	9290	9290	9290	0
40	20230609	203000	289507720	9290	9290	9290	9290	0
41	20230609	202900	289507720	9290	9290	9290	9290	0
42	20230609	202800	289507720	9290	9290	9290	9290	0
43	20230609	202700	289507720	9290	9290	9290	9290	0
44	20230609	202600	289507720	9290	9290	9290	9290	0
45	20230609	202500	289507720	9290	9290	9290	9290	0
46	20230609	202400	289507720	9290	9290	9290	9290	0
47	20230609	202300	289507720	9290	9290	9290	9290	0
48	20230609	202200	289507720	9290	9290	9290	9290	0
49	20230609	202100	289507720	9290	9290	9290	9290	0
50	20230609	202000	289507720	9290	9290	9290	9290	0
51	20230609	201900	289507720	9290	9290	9290	9290	0
52	20230609	201800	289507720	9290	9290	9290	9290	0
53	20230609	201700	289507720	9290	9290	9290	9290	0
54	20230609	201600	289507720	9290	9290	9290	9290	0
55	20230609	201500	289507720	9290	9290	9290	9290	0
56	20230609	201400	289507720	9290	9290	9290	9290	0
57	20230609	201300	289507720	9290	9290	9290	9290	0
58	20230609	201200	289507720	9290	9290	9290	9290	0
59	20230609	201100	289507720	9290	9290	9290	9290	0
60	20230609	201000	289507720	9290	9290	9290	9290	0
61	20230609	200900	289507720	9290	9290	9290	9290	0
62	20230609	200800	289507720	9290	9290	9290	9290	543
63	20230609	200700	289507720	9290	9290	9290	9290	0
64	20230609	200600	289507720	9290	9290	9290	9290	0
65	20230609	200500	289507720	9290	9290	9290	9290	0
66	20230609	200400	289507720	9290	9290	9290	9290	0
67	20230609	200300	289507720	9290	9290	9290	9290	0
68	20230609	200200	289507720	9290	9290	9290	9290	0
69	20230609	200100	289507720	9290	9290	9290	9290	0
70	20230609	200000	289507720	9290	9290	9290	9290	0
71	20230609	195900	289507720	9290	9290	9290	9290	0
72	20230609	195800	289507720	9290	9290	9290	9290	0
73	20230609	195700	289507720	9290	9290	9290	9290	0
74	20230609	195600	289507720	9290	9290	9290	9290	0
75	20230609	195500	289507720	9290	9290	9290	9290	0
76	20230609	195400	289507720	9290	9290	9290	9290	0
77	20230609	195300	289507720	9290	9290	9290	9290	0
78	20230609	195200	289507720	9290	9290	9290	9290	0
79	20230609	195100	289507720	9290	9290	9290	9290	0
80	20230609	195000	289507720	9290	9290	9290	9290	0
81	20230609	194900	289507720	9290	9290	9290	9290	0
82	20230609	194800	289507720	9290	9290	9290	9290	0
83	20230609	194700	289507720	9290	9290	9290	9290	0
84	20230609	194600	289507720	9290	9290	9290	9290	0
85	20230609	194500	289507720	9290	9290	9290	9290	0
86	20230609	194400	289507720	9290	9290	9290	9290	0
87	20230609	194300	289507720	9290	9290	9290	9290	0
88	20230609	194200	289507720	9290	9290	9290	9290	0
89	20230609	194100	289507720	9290	9290	9290	9290	0
90	20230609	194000	289507720	9290	9290	9290	9290	0
91	20230609	193900	289507720	9290	9290	9290	9290	0
92	20230609	193800	289507720	9290	9290	9290	9290	543
93	20230609	193700	289507720	9290	9290	9290	9290	0
94	20230609	193600	289507720	9290	9290	9290	9290	0
95	20230609	193500	289507720	9290	9290	9290	9290	0
96	20230609	193400	289507720	9290	9290	9290	9290	0
97	20230609	193300	289507720	9290	9290	9290	9290	0
98	20230609	193200	289507720	9290	9290	9290	9290	0
99	20230609	193100	289507720	9290	9290	9290	9290	0
100	20230609	193000	289507720	9290	9290	9290	9290	0
101	20230609	192900	289507720	9290	9290	9290	9290	0
102	20230609	192800	289507720	9290	9290	9290	9290	0
103	20230609	192700	289507720	9290	9290	9290	9290	0
104	20230609	192600	289507720	9290	9290	9290	9290	0
105	20230609	192500	289507720	9290	9290	9290	9290	0
106	20230609	192400	289507720	9290	9290	9290	9290	0
107	20230609	192300	289507720	9290	9290	9290	9290	0
108	20230609	192200	289507720	9290	9290	9290	9290	0
109	20230609	192100	289507720	9290	9290	9290	9290	0
110	20230609	192000	289507720	9290	9290	9290	9290	0
111	20230609	191900	289507720	9290	9290	9290	9290	0
112	20230609	191800	289507720	9290	9290	9290	9290	0
113	20230609	191700	289507720	9290	9290	9290	9290	0
114	20230609	191600	289507720	9290	9290	9290	9290	0
115	20230609	191500	289507720	9290	9290	9290	9290	0
116	20230609	191400	289507720	9290	9290	9290	9290	0
117	20230609	191300	289507720	9290	9290	9290	9290	0
118	20230609	191200	289507720	9290	9290	9290	9290	0
119	20230609	191100	289507720	9290	9290	9290	9290	0
120	20230609	191000	289507720	9290	9290	9290	9290	0
121	20230609	190900	289507720	9290	9290	9290	9290	0
122	20230609	190800	289507720	9290	9290	9290	9290	543
123	20230609	190700	289507720	9290	9290	9290	9290	0
124	20230609	190600	289507720	9290	9290	9290	9290	0
125	20230609	190500	289507720	9290	9290	9290	9290	0
126	20230609	190400	289507720	9290	9290	9290	9290	0
127	20230609	190300	289507720	9290	9290	9290	9290	0
128	20230609	190200	289507720	9290	9290	9290	9290	0
129	20230609	190100	289507720	9290	9290	9290	9290	0
130	20230609	190000	289507720	9290	9290	9290	9290	0
131	20230609	185900	289507720	9290	9290	9290	9290	0
132	20230609	185800	289507720	9290	9290	9290	9290	0
133	20230609	185700	289507720	9290	9290	9290	9290	0
134	20230609	185600	289507720	9290	9290	9290	9290	0
135	20230609	185500	289507720	9290	9290	9290	9290	0
136	20230609	185400	289507720	9290	9290	9290	9290	0
137	20230609	185300	289507720	9290	9290	9290	9290	0
138	20230609	185200	289507720	9290	9290	9290	9290	0
139	20230609	185100	289507720	9290	9290	9290	9290	0
140	20230609	185000	289507720	9290	9290	9290	9290	0
141	20230609	184900	289507720	9290	9290	9290	9290	0
142	20230609	184800	289507720	9290	9290	9290	9290	0
143	20230609	184700	289507720	9290	9290	9290	9290	0
144	20230609	184600	289507720	9290	9290	9290	9290	0
145	20230609	184500	289507720	9290	9290	9290	9290	0
146	20230609	184400	289507720	9290	9290	9290	9290	0
147	20230609	184300	289507720	9290	9290	9290	9290	0
148	20230609	184200	289507720	9290	9290	9290	9290	0
149	20230609	184100	289507720	9290	9290	9290	9290	0
150	20230609	184000	289507720	9290	9290	9290	9290	0
151	20230609	183900	289507720	9290	9290	9290	9290	0
152	20230609	183800	289507720	9290	9290	9290	9290	543
153	20230609	183700	289507720	9290	9290	9290	9290	0
154	20230609	183600	289507720	9290	9290	9290	9290	0
155	20230609	183500	289507720	9290	9290	9290	9290	0
156	20230609	183400	289507720	9290	9290	9290	9290	0
157	20230609	183300	289507720	9290	9290	9290	9290	0
158	20230609	183200	289507720	9290	9290	9290	9290	0
159	20230609	183100	289507720	9290	9290	9290	9290	0
160	20230609	183000	289507720	9290	9290	9290	9290	0
161	20230609	182900	289507720	9290	9290	9290	9290	0
162	20230609	182800	289507720	9290	9290	9290	9290	0
163	20230609	182700	289507720	9290	9290	9290	9290	0
164	20230609	182600	289507720	9290	9290	9290	9290	0
165	20230609	182500	289507720	9290	9290	9290	9290	0
166	20230609	182400	289507720	9290	9290	9290	9290	0
167	20230609	182300	289507720	9290	9290	9290	9290	0
168	20230609	182200	289507720	9290	9290	9290	9290	0
169	20230609	182100	289507720	9290	9290	9290	9290	0
170	20230609	182000	289507720	9290	9290	9290	9290	0
171	20230609	181900	289507720	9290	9290	9290	9290	0
172	20230609	181800	289507720	9290	9290	9290	9290	0
173	20230609	181700	289507720	9290	9290	9290	9290	0
174	20230609	181600	289507720	9290	9290	9290	9290	0
175	20230609	181500	289507720	9290	9290	9290	9290	0
176	20230609	181400	289507720	9290	9290	9290	9290	0
177	20230609	181300	289507720	9290	9290	9290	9290	0
178	20230609	181200	289507720	9290	9290	9290	9290	0
179	20230609	181100	289507720	9290	9290	9290	9290	0
180	20230609	181000	289507720	9290	9290	9290	9290	0
181	20230609	180900	289507720	9290	9290	9290	9290	0
182	20230609	180800	289507720	9290	9290	9290	9290	543
183	20230609	180700	289507720	9290	9290	9290	9290	0
184	20230609	180600	289507720	9290	9290	9290	9290	0
185	20230609	180500	289507720	9290	9290	9290	9290	0
186	20230609	180400	289507720	9290	9290	9290	9290	0
187	20230609	180300	289507720	9290	9290	9290	9290	0
188	20230609	180200	289507720	9290	9290	9290	9290	0
189	20230609	180100	289507720	9290	9290	9290	9290	0
190	20230609	180000	289507720	9290	9290	9290	9290	0
191	20230609	175900	289507720	9290	9290	9290	9290	0
192	20230609	175800	289507720	9290	9290	9290	9290	0
193	20230609	175700	289507720	9290	9290	9290	9290	0
194	20230609	175600	289507720	9290	9290	9290	9290	0
195	20230609	175500	289507720	9290	9290	9290	9290	0
196	20230609	175400	289507720	9290	9290	9290	9290	0
197	20230609	175300	289507720	9290	9290	9290	9290	0
198	20230609	175200	289507720	9290	9290	9290	9290	0
199	20230609	175100	289507720	9290	9290	9290	9290	0
200	20230609	175000	289507720	9290	9290	9290	9290	0
201	20230609	174900	289507720	9290	9290	9290	9290	0
202	20230609	174800	289507720	9290	9290	9290	9290	0
203	20230609	174700	289507720	9290	9290	9290	9290	0
204	20230609	174600	289507720	9290	9290	9290	9290	0
205	20230609	174500	289507720	9290	9290	9290	9290	0
206	20230609	174400	289507720	9290	9290	9290	9290	0
207	20230609	174300	289507720	9290	9290	9290	9290	0
208	20230609	174200	289507720	9290	9290	9290	9290	0
209	20230609	174100	289507720	9290	9290	9290	9290	0
210	20230609	174000	289507720	9290	9290	9290	9290	0
211	20230609	173900	289507720	9290	9290	9290	9290	0
212	20230609	173800	289507720	9290	9290	9290	9290	543
213	20230609	173700	289507720	9290	9290	9290	9290	0
214	20230609	173600	289507720	9290	9290	9290	9290	0
215	20230609	173500	289507720	9290	9290	9290	9290	0
216	20230609	173400	289507720	9290	9290	9290	9290	0
217	20230609	173300	289507720	9290	9290	9290	9290	0
218	20230609	173200	289507720	9290	9290	9290	9290	0
219	20230609	173100	289507720	9290	9290	9290	9290	0
220	20230609	173000	289507720	9290	9290	9290	9290	0
221	20230609	172900	289507720	9290	9290	9290	9290	0
222	20230609	172800	289507720	9290	9290	9290	9290	0
223	20230609	172700	289507720	9290	9290	9290	9290	0
224	20230609	172600	289507720	9290	9290	9290	9290	0
225	20230609	172500	289507720	9290	9290	9290	9290	0
226	20230609	172400	289507720	9290	9290	9290	9290	0
227	20230609	172300	289507720	9290	9290	9290	9290	0
228	20230609	172200	289507720	9290	9290	9290	9290	0
229	20230609	172100	289507720	9290	9290	9290	9290	0
230	20230609	172000	289507720	9290	9290	9290	9290	0
231	20230609	171900	289507720	9290	9290	9290	9290	0
232	20230609	171800	289507720	9290	9290	9290	9290	0
233	20230609	171700	289507720	9290	9290	9290	9290	0
234	20230609	171600	289507720	9290	9290	9290	9290	0
235	20230609	171500	289507720	9290	9290	9290	9290	0
236	20230609	171400	289507720	9290	9290	9290	9290	0
237	20230609	171300	289507720	9290	9290	9290	9290	0
238	20230609	171200	289507720	9290	9290	9290	9290	0
239	20230609	171100	289507720	9290	9290	9290	9290	0
240	20230609	171000	289507720	9290	9290	9290	9290	0
241	20230609	170900	289507720	9290	9290	9290	9290	0
242	20230609	170800	289507720	9290	9290	9290	9290	543
243	20230609	170700	289507720	9290	9290	9290	9290	0
244	20230609	170600	289507720	9290	9290	9290	9290	0
245	20230609	170500	289507720	9290	9290	9290	9290	0
246	20230609	170400	289507720	9290	9290	9290	9290	0
247	20230609	170300	289507720	9290	9290	9290	9290	0
248	20230609	170200	289507720	9290	9290	9290	9290	0
249	20230609	170100	289507720	9290	9290	9290	9290	0
250	20230609	170000	289507720	9290	9290	9290	9290	0
251	20230609	165900	289507720	9290	9290	9290	9290	0
252	20230609	165800	289507720	9290	9290	9290	9290	0
253	20230609	165700	289507720	9290	9290	9290	9290	0
254	20230609	165600	289507720	9290	9290	9290	9290	0
255	20230609	165500	289507720	9290	9290	9290	9290	0
256	20230609	165400	289507720	9290	9290	9290	9290	0
257	20230609	165300	289507720	9290	9290	9290	9290	0
258	20230609	165200	289507720	9290	9290	9290	9290	0
259	20230609	165100	289507720	9290	9290	9290	9290	0
260	20230609	165000	289507720	9290	9290	9290	9290	0
261	20230609	164900	289507720	9290	9290	9290	9290	0
262	20230609	164800	289507720	9290	9290	9290	9290	0
263	20230609	164700	289507720	9290	9290	9290	9290	0
264	20230609	164600	289507720	9290	9290	9290	9290	0
265	20230609	164500	289507720	9290	9290	9290	9290	0
266	20230609	164400	289507720	9290	9290	9290	9290	0
267	20230609	164300	289507720	9290	9290	9290	9290	0
268	20230609	164200	289507720	9290	9290	9290	9290	0
269	20230609	164100	289507720	9290	9290	9290	9290	0
270	20230609	164000	289507720	9290	9290	9290	9290	0
271	20230609	163900	289507720	9290	9290	9290	9290	0
272	20230609	163800	289507720	9290	9290	9290	9290	543
273	20230609	163700	289507720	9290	9290	9290	9290	0
274	20230609	163600	289507720	9290	9290	9290	9290	0
275	20230609	163500	289507720	9290	9290	9290	9290	0
276	20230609	163400	289507720	9290	9290	9290	9290	0
277	20230609	163300	289507720	9290	9290	9290	9290	0
278	20230609	163200	289507720	9290	9290	9290	9290	0
279	20230609	163100	289507720	9290	9290	9290	9290	0
280	20230609	163000	289507720	9290	9290	9290	9290	0
281	20230609	162900	289507720	9290	9290	9290	9290	0
282	20230609	162800	289507720	9290	9290	9290	9290	0
283	20230609	162700	289507720	9290	9290	9290	9290	0
284	20230609	162600	289507720	9290	9290	9290	9290	0
285	20230609	162500	289507720	9290	9290	9290	9290	0
286	20230609	162400	289507720	9290	9290	9290	9290	0
287	20230609	162300	289507720	9290	9290	9290	9290	0
288	20230609	162200	289507720	9290	9290	9290	9290	0
289	20230609	162100	289507720	9290	9290	9290	9290	0
290	20230609	162000	289507720	9290	9290	9290	9290	0
291	20230609	161900	289507720	9290	9290	9290	9290	0
292	20230609	161800	289507720	9290	9290	9290	9290	0
293	20230609	161700	289507720	9290	9290	9290	9290	0
294	20230609	161600	289507720	9290	9290	9290	9290	0
295	20230609	161500	289507720	9290	9290	9290	9290	0
296	20230609	161400	289507720	9290	9290	9290	9290	0
297	20230609	161300	289507720	9290	9290	9290	9290	0
298	20230609	161200	289507720	9290	9290	9290	9290	0
299	20230609	161100	289507720	9290	9290	9290	9290	0
300	20230609	161000	289507720	9290	9290	9290	9290	0
301	20230609	160900	289507720	9290	9290	9290	9290	0
302	20230609	160800	289507720	9290	9290	9290	9290	543
303	20230609	160700	289507720	9290	9290	9290	9290	0
304	20230609	160600	289507720	9290	9290	9290	9290	0
305	20230609	160500	289507720	9290	9290	9290	9290	0
306	20230609	160400	289507720	9290	9290	9290	9290	0
307	20230609	160300	289507720	9290	9290	9290	9290	0
308	20230609	160200	289507720	9290	9290	9290	9290	0
309	20230609	160100	289507720	9290	9290	9290	9290	0
310	20230609	160000	289507720	9290	9290	9290	9290	0
311	20230609	155900	289507720	9290	9290	9290	9290	0
312	20230609	155800	289507720	9290	9290	9290	9290	0
313	20230609	155700	289507720	9290	9290	9290	9290	0
314	20230609	155600	289507720	9290	9290	9290	9290	0
315	20230609	155500	289507720	9290	9290	9290	9290	0
316	20230609	155400	289507720	9290	9290	9290	9290	0
317	20230609	155300	289507720	9290	9290	9290	9290	0
318	20230609	155200	289507720	9290	9290	9290	9290	0
319	20230609	155100	289507720	9290	9290	9290	9290	0
320	20230609	155000	289507720	9290	9290	9290	9290	0
321	20230609	154900	289507720	9290	9290	9290	9290	0
322	20230609	154800	289507720	9290	9290	9290	9290	0
323	20230609	154700	289507720	9290	9290	9290	9290	0
324	20230609	154600	289507720	9290	9290	9290	9290	0
325	20230609	154500	289507720	9290	9290	9290	9290	0
326	20230609	154400	289507720	9290	9290	9290	9290	0
327	20230609	154300	289507720	9290	9290	9290	9290	0
328	20230609	154200	289507720	9290	9290	9290	9290	0
329	20230609	154100	289507720	9290	9290	9290	9290	0
330	20230609	154000	289507720	9290	9290	9290	9290	0
331	20230609	153900	289507720	9290	9290	9290	9290	0
332	20230609	153800	289507720	9290	9290	9290	9290	543
333	20230609	153700	289507720	9290	9290	9290	9290	0
334	20230609	153600	289507720	9290	9290	9290	9290	0
335	20230609	153500	289507720	9290	9290	9290	9290	0
336	20230609	153400	289507720	9290	9290	9290	9290	0
337	20230609	153300	289507720	9290	9290	9290	9290	0
338	20230609	153200	289507720	9290	9290	9290	9290	0
339	20230609	153100	289507720	9290	9290	9290	9290	0
340	20230609	153000	289507720	9290	9290	9290	9290	543
341	20230609	152900	284463250	9290	9290	9290	9290	0
342	20230609	152800	284463250	9290	9290	9290	9290	0
343	20230609	152700	284463250	9290	9290	9290	9290	0
344	20230609	152600	284463250	9290	9290	9290	9290	0
345	20230609	152500	284463250	9290	9290	9290	9290	0
346	20230609	152400	284463250	9290	9290	9290	9290	0
347	20230609	152300	284463250	9290	9290	9290	9290	0
348	20230609	152200	284463250	9290	9290	9290	9290	0
349	20230609	152100	284463250	9290	9290	9290	9290	0
350	20230609	152000	284463250	9290	9290	9290	9290	0
351	20230609	151900	284463250	9290	9290	9290	9290	14
352	20230609	151800	284333190	9290	9290	9290	9250	357
353	20230609	151700	281025960	9290	9280	9290	9280	9
354	20230609	151600	280942430	9270	9270	9270	9270	65
355	20230609	151500	280339880	9260	9260	9260	9260	199
356	20230609	151400	278497140	9290	9280	9290	9250	901
357	20230609	151300	270160750	9270	9280	9280	9270	20
358	20230609	151200	269975200	9290	9290	9290	9290	36
359	20230609	151100	269640760	9290	9290	9290	9290	0
360	20230609	151000	269640760	9290	9290	9290	9290	29
361	20230609	150900	269371350	9290	9290	9290	9290	1
362	20230609	150800	269362060	9280	9280	9280	9280	0
363	20230609	150700	269362060	9280	9280	9280	9280	20
364	20230609	150600	269176460	9290	9290	9290	9290	0
365	20230609	150500	269176460	9290	9290	9290	9290	1
366	20230609	150400	269167170	9290	9290	9290	9290	30
367	20230609	150300	268888470	9280	9280	9280	9280	1
368	20230609	150200	268879190	9280	9280	9280	9280	12
369	20230609	150100	268767830	9280	9280	9280	9280	0
370	20230609	150000	268767830	9280	9280	9280	9280	17
371	20230609	145900	268610070	9250	9250	9250	9250	0
372	20230609	145800	268610070	9250	9250	9250	9250	0
373	20230609	145700	268610070	9250	9250	9250	9250	0
374	20230609	145600	268610070	9250	9250	9250	9250	0
375	20230609	145500	268610070	9250	9250	9250	9250	63
376	20230609	145400	268027320	9250	9250	9250	9250	0
377	20230609	145300	268027320	9250	9260	9260	9250	616
378	20230609	145200	262323340	9260	9260	9260	9260	0
379	20230609	145100	262323340	9260	9260	9260	9260	1
380	20230609	145000	262314080	9260	9260	9260	9260	0
381	20230609	144900	262314080	9260	9260	9260	9260	0
382	20230609	144800	262314080	9260	9260	9260	9260	0
383	20230609	144700	262314080	9260	9260	9260	9260	633
384	20230609	144600	256452500	9270	9270	9270	9270	0
385	20230609	144500	256452500	9270	9270	9270	9270	100
386	20230609	144400	255525500	9270	9270	9270	9270	1
387	20230609	144300	255516230	9280	9280	9280	9280	20
388	20230609	144200	255330630	9280	9280	9280	9280	0
389	20230609	144100	255330630	9280	9280	9280	9280	9
390	20230609	144000	255247110	9280	9280	9280	9280	0
391	20230609	143900	255247110	9280	9280	9280	9280	0
392	20230609	143800	255247110	9280	9280	9280	9280	0
393	20230609	143700	255247110	9280	9280	9280	9280	0
394	20230609	143600	255247110	9280	9280	9280	9280	0
395	20230609	143500	255247110	9280	9280	9280	9280	0
396	20230609	143400	255247110	9280	9280	9280	9280	0
397	20230609	143300	255247110	9280	9280	9280	9280	5
398	20230609	143200	255200710	9260	9260	9260	9260	0
399	20230609	143100	255200710	9260	9260	9260	9260	10
400	20230609	143000	255108110	9250	9270	9270	9250	105
401	20230609	142900	254135760	9270	9270	9270	9270	0
402	20230609	142800	254135760	9270	9280	9280	9270	1686
403	20230609	142700	238499680	9280	9280	9280	9280	0
404	20230609	142600	238499680	9280	9280	9280	9280	50
405	20230609	142500	238035680	9300	9300	9300	9300	0
406	20230609	142400	238035680	9300	9280	9300	9280	260
407	20230609	142300	235622280	9280	9280	9280	9280	0
408	20230609	142200	235622280	9280	9280	9280	9280	0
409	20230609	142100	235622280	9280	9280	9280	9280	0
410	20230609	142000	235622280	9280	9280	9280	9280	0
411	20230609	141900	235622280	9280	9280	9280	9280	0
412	20230609	141800	235622280	9280	9280	9280	9280	49
413	20230609	141700	235167560	9290	9290	9290	9290	101
414	20230609	141600	234229270	9300	9300	9300	9300	0
415	20230609	141500	234229270	9300	9300	9300	9300	0
416	20230609	141400	234229270	9300	9300	9300	9300	41
417	20230609	141300	233847970	9300	9300	9300	9300	0
418	20230609	141200	233847970	9300	9300	9300	9300	0
419	20230609	141100	233847970	9300	9300	9300	9300	0
420	20230609	141000	233847970	9300	9300	9300	9300	40
421	20230609	140900	233475970	9300	9290	9300	9290	106
422	20230609	140800	232490790	9290	9290	9290	9290	1
423	20230609	140700	232481500	9300	9300	9300	9300	0
424	20230609	140600	232481500	9300	9290	9300	9290	354
425	20230609	140500	229192300	9300	9300	9300	9300	0
426	20230609	140400	229192300	9300	9300	9300	9300	30
427	20230609	140300	228913300	9290	9290	9290	9290	0
428	20230609	140200	228913300	9290	9290	9290	9290	44
429	20230609	140100	228504540	9290	9290	9290	9290	61
430	20230609	140000	227937850	9280	9280	9280	9280	0
431	20230609	135900	227937850	9280	9280	9280	9280	50
432	20230609	135800	227473850	9290	9290	9290	9290	0
433	20230609	135700	227473850	9290	9290	9290	9290	0
434	20230609	135600	227473850	9290	9290	9290	9290	99
435	20230609	135500	226554140	9300	9300	9300	9300	0
436	20230609	135400	226554140	9300	9300	9300	9300	0
437	20230609	135300	226554140	9300	9300	9300	9300	0
438	20230609	135200	226554140	9300	9300	9300	9300	0
439	20230609	135100	226554140	9300	9300	9300	9300	0
440	20230609	135000	226554140	9300	9300	9300	9300	0
441	20230609	134900	226554140	9300	9300	9300	9300	0
442	20230609	134800	226554140	9300	9300	9300	9300	0
443	20230609	134700	226554140	9300	9300	9300	9300	459
444	20230609	134600	222285440	9300	9290	9300	9290	340
445	20230609	134500	219124450	9290	9290	9290	9290	0
446	20230609	134400	219124450	9290	9290	9290	9290	0
447	20230609	134300	219124450	9290	9290	9290	9290	0
448	20230609	134200	219124450	9290	9290	9290	9290	0
449	20230609	134100	219124450	9290	9290	9290	9290	1200
450	20230609	134000	207976450	9300	9300	9300	9300	0
451	20230609	133900	207976450	9300	9300	9300	9300	5
452	20230609	133800	207929950	9300	9300	9300	9300	0
453	20230609	133700	207929950	9300	9300	9300	9300	0
454	20230609	133600	207929950	9300	9300	9300	9300	1
455	20230609	133500	207920650	9300	9300	9300	9300	0
456	20230609	133400	207920650	9300	9300	9300	9300	0
457	20230609	133300	207920650	9300	9300	9300	9300	0
458	20230609	133200	207920650	9300	9300	9300	9300	281
459	20230609	133100	205307350	9310	9310	9310	9310	100
460	20230609	133000	204376350	9310	9310	9310	9310	0
461	20230609	132900	204376350	9310	9310	9310	9310	35
462	20230609	132800	204050500	9300	9300	9300	9300	0
463	20230609	132700	204050500	9300	9300	9300	9300	0
464	20230609	132600	204050500	9300	9300	9300	9300	7
465	20230609	132500	203985400	9300	9300	9300	9300	0
466	20230609	132400	203985400	9300	9300	9300	9300	0
467	20230609	132300	203985400	9300	9300	9300	9300	45
468	20230609	132200	203566900	9300	9300	9300	9300	35
469	20230609	132100	203241400	9290	9290	9290	9290	0
470	20230609	132000	203241400	9290	9290	9290	9290	31
471	20230609	131900	202953410	9290	9290	9290	9290	18
472	20230609	131800	202786190	9290	9290	9290	9290	31
473	20230609	131700	202498200	9300	9300	9300	9300	6
474	20230609	131600	202442400	9300	9300	9300	9300	0
475	20230609	131500	202442400	9300	9300	9300	9300	289
476	20230609	131400	199754700	9300	9300	9300	9300	0
477	20230609	131300	199754700	9300	9300	9300	9300	233
478	20230609	131200	197587800	9300	9300	9300	9300	12
479	20230609	131100	197476200	9290	9300	9300	9290	415
480	20230609	131000	193620800	9300	9300	9300	9300	33
481	20230609	130900	193313900	9300	9300	9300	9300	0
482	20230609	130800	193313900	9300	9300	9300	9300	0
483	20230609	130700	193313900	9300	9300	9300	9300	0
484	20230609	130600	193313900	9300	9300	9300	9300	0
485	20230609	130500	193313900	9300	9300	9300	9300	6
486	20230609	130400	193258100	9290	9290	9300	9290	228
487	20230609	130300	191137980	9290	9290	9290	9290	5
488	20230609	130200	191091530	9290	9290	9290	9290	78
489	20230609	130100	190366910	9290	9290	9290	9290	6
490	20230609	130000	190311170	9260	9260	9260	9260	0
491	20230609	125900	190311170	9260	9260	9260	9260	0
492	20230609	125800	190311170	9260	9260	9260	9260	32
493	20230609	125700	190014850	9250	9250	9250	9250	2
494	20230609	125600	189996350	9260	9260	9260	9260	0
495	20230609	125500	189996350	9260	9260	9260	9260	6
496	20230609	125400	189940790	9260	9260	9260	9260	0
497	20230609	125300	189940790	9260	9260	9260	9260	31
498	20230609	125200	189653730	9260	9260	9260	9260	0
499	20230609	125100	189653730	9260	9260	9260	9260	0
500	20230609	125000	189653730	9260	9260	9260	9260	6
501	20230609	124900	189598170	9260	9260	9260	9260	0
502	20230609	124800	189598170	9260	9260	9260	9260	0
503	20230609	124700	189598170	9260	9260	9260	9260	0
504	20230609	124600	189598170	9260	9260	9260	9260	32
505	20230609	124500	189301850	9260	9260	9260	9260	205
506	20230609	124400	187403550	9260	9260	9260	9260	88
507	20230609	124300	186588670	9260	9260	9260	9260	0
508	20230609	124200	186588670	9260	9260	9260	9260	1
509	20230609	124100	186579410	9300	9300	9300	9300	0
510	20230609	124000	186579410	9300	9290	9300	9290	39
511	20230609	123900	186216940	9280	9280	9280	9280	0
512	20230609	123800	186216940	9280	9280	9280	9280	0
513	20230609	123700	186216940	9280	9280	9280	9280	16
514	20230609	123600	186068460	9290	9290	9290	9290	0
515	20230609	123500	186068460	9290	9290	9290	9290	7
516	20230609	123400	186003430	9290	9290	9290	9290	0
517	20230609	123300	186003430	9290	9290	9290	9290	0
518	20230609	123200	186003430	9290	9290	9290	9290	22
519	20230609	123100	185799050	9290	9290	9290	9290	132
520	20230609	123000	184572770	9290	9290	9290	9290	7
521	20230609	122900	184507740	9280	9280	9280	9280	13
522	20230609	122800	184387100	9280	9280	9280	9280	0
523	20230609	122700	184387100	9280	9280	9280	9280	0
524	20230609	122600	184387100	9280	9280	9280	9280	0
525	20230609	122500	184387100	9280	9280	9280	9280	7
526	20230609	122400	184322140	9280	9280	9280	9280	25
527	20230609	122300	184090140	9250	9250	9250	9250	10
528	20230609	122200	183997640	9280	9280	9280	9280	0
529	20230609	122100	183997640	9280	9280	9280	9280	0
530	20230609	122000	183997640	9280	9280	9280	9280	7
531	20230609	121900	183932680	9270	9270	9270	9270	0
532	20230609	121800	183932680	9270	9280	9280	9270	10
533	20230609	121700	183839930	9250	9250	9250	9250	13
534	20230609	121600	183719680	9250	9250	9250	9250	30
535	20230609	121500	183442180	9260	9260	9260	9260	0
536	20230609	121400	183442180	9260	9260	9260	9260	0
537	20230609	121300	183442180	9260	9260	9260	9260	57
538	20230609	121200	182914360	9270	9270	9270	9270	19
539	20230609	121100	182738230	9280	9280	9280	9280	50
540	20230609	121000	182274230	9270	9260	9270	9260	36
541	20230609	120900	181940560	9260	9260	9260	9260	0
542	20230609	120800	181940560	9260	9260	9260	9260	74
543	20230609	120700	181255320	9270	9270	9270	9270	0
544	20230609	120600	181255320	9270	9270	9270	9270	30
545	20230609	120500	180977220	9260	9260	9260	9260	17
546	20230609	120400	180819800	9260	9260	9260	9260	50
547	20230609	120300	180356800	9260	9260	9260	9260	17
548	20230609	120200	180199380	9260	9260	9260	9260	0
549	20230609	120100	180199380	9260	9260	9260	9260	0
550	20230609	120000	180199380	9260	9260	9260	9260	0
551	20230609	115900	180199380	9260	9260	9260	9260	0
552	20230609	115800	180199380	9260	9260	9260	9260	0
553	20230609	115700	180199380	9260	9260	9260	9260	33
554	20230609	115600	179893800	9240	9240	9240	9240	0
555	20230609	115500	179893800	9240	9240	9240	9240	0
556	20230609	115400	179893800	9240	9240	9240	9240	0
557	20230609	115300	179893800	9240	9240	9240	9240	0
558	20230609	115200	179893800	9240	9240	9240	9240	0
559	20230609	115100	179893800	9240	9240	9240	9240	0
560	20230609	115000	179893800	9240	9240	9240	9240	0
561	20230609	114900	179893800	9240	9270	9270	9220	5169
562	20230609	114800	132142760	9280	9280	9280	9280	0
563	20230609	114700	132142760	9280	9280	9280	9280	0
564	20230609	114600	132142760	9280	9280	9280	9280	0
565	20230609	114500	132142760	9280	9280	9280	9280	0
566	20230609	114400	132142760	9280	9280	9280	9280	0
567	20230609	114300	132142760	9280	9280	9280	9280	0
568	20230609	114200	132142760	9280	9280	9280	9280	172
569	20230609	114100	130546600	9280	9280	9280	9280	60
570	20230609	114000	129989800	9280	9280	9280	9280	154
571	20230609	113900	128560680	9270	9270	9270	9270	0
572	20230609	113800	128560680	9270	9270	9270	9270	70
573	20230609	113700	127911780	9260	9250	9260	9250	77
574	20230609	113600	127198930	9250	9250	9250	9250	33
575	20230609	113500	126893680	9240	9240	9240	9240	0
576	20230609	113400	126893680	9240	9240	9240	9240	0
577	20230609	113300	126893680	9240	9240	9240	9240	0
578	20230609	113200	126893680	9240	9240	9240	9240	20
579	20230609	113100	126708880	9240	9240	9240	9240	0
580	20230609	113000	126708880	9240	9240	9240	9240	25
581	20230609	112900	126477880	9240	9240	9240	9240	180
582	20230609	112800	124814680	9240	9240	9240	9240	0
583	20230609	112700	124814680	9240	9240	9240	9240	0
584	20230609	112600	124814680	9240	9240	9240	9240	0
585	20230609	112500	124814680	9240	9240	9240	9240	0
586	20230609	112400	124814680	9240	9240	9240	9240	300
587	20230609	112300	122042680	9240	9240	9240	9240	63
588	20230609	112200	121460560	9230	9230	9230	9230	10
589	20230609	112100	121368260	9250	9250	9250	9250	255
590	20230609	112000	119009510	9260	9260	9260	9260	0
591	20230609	111900	119009510	9260	9260	9260	9260	0
592	20230609	111800	119009510	9260	9260	9260	9260	90
593	20230609	111700	118176110	9260	9260	9260	9260	0
594	20230609	111600	118176110	9260	9260	9260	9260	39
595	20230609	111500	117814970	9260	9260	9260	9260	0
596	20230609	111400	117814970	9260	9260	9260	9260	33
597	20230609	111300	117509390	9260	9260	9260	9260	0
598	20230609	111200	117509390	9260	9260	9260	9260	21
599	20230609	111100	117314930	9260	9250	9260	9250	12
600	20230609	111000	117203920	9250	9250	9250	9250	0
601	20230609	110900	117203920	9250	9250	9250	9250	31
602	20230609	110800	116917170	9250	9250	9250	9250	0
603	20230609	110700	116917170	9250	9250	9250	9250	33
604	20230609	110600	116611920	9260	9260	9260	9260	0
605	20230609	110500	116611920	9260	9250	9260	9250	50
606	20230609	110400	116149150	9250	9250	9250	9250	2
607	20230609	110300	116130650	9250	9250	9250	9250	35
608	20230609	110200	115806900	9220	9220	9220	9220	300
609	20230609	110100	113040900	9250	9250	9250	9250	0
610	20230609	110000	113040900	9250	9250	9250	9250	0
611	20230609	105900	113040900	9250	9250	9250	9250	25
612	20230609	105800	112809650	9250	9250	9250	9250	0
613	20230609	105700	112809650	9250	9250	9250	9250	0
614	20230609	105600	112809650	9250	9250	9250	9250	0
615	20230609	105500	112809650	9250	9250	9250	9250	25
616	20230609	105400	112578400	9240	9240	9240	9240	0
617	20230609	105300	112578400	9240	9240	9240	9240	0
618	20230609	105200	112578400	9240	9240	9240	9240	0
619	20230609	105100	112578400	9240	9230	9240	9230	844
620	20230609	105000	104786940	9210	9210	9210	9210	0
621	20230609	104900	104786940	9210	9210	9210	9210	0
622	20230609	104800	104786940	9210	9210	9210	9210	0
623	20230609	104700	104786940	9210	9210	9210	9210	0
624	20230609	104600	104786940	9210	9210	9210	9210	0
625	20230609	104500	104786940	9210	9220	9220	9210	1131
626	20230609	104400	94370420	9210	9230	9230	9210	500
627	20230609	104300	89762050	9230	9230	9230	9230	0
628	20230609	104200	89762050	9230	9230	9230	9230	30
629	20230609	104100	89485150	9220	9230	9230	9220	925
630	20230609	104000	80956620	9250	9250	9250	9250	0
631	20230609	103900	80956620	9250	9250	9250	9250	0
632	20230609	103800	80956620	9250	9250	9250	9250	34
633	20230609	103700	80642120	9240	9240	9240	9240	0
634	20230609	103600	80642120	9240	9240	9240	9240	100
635	20230609	103500	79718120	9240	9240	9240	9240	0
636	20230609	103400	79718120	9240	9240	9240	9240	0
637	20230609	103300	79718120	9240	9240	9240	9240	0
638	20230609	103200	79718120	9240	9240	9240	9240	0
639	20230609	103100	79718120	9240	9240	9240	9240	0
640	20230609	103000	79718120	9240	9240	9240	9240	0
641	20230609	102900	79718120	9240	9240	9240	9240	240
642	20230609	102800	77500520	9250	9250	9250	9250	256
643	20230609	102700	75132520	9270	9270	9270	9270	0
644	20230609	102600	75132520	9270	9270	9270	9270	0
645	20230609	102500	75132520	9270	9270	9270	9270	0
646	20230609	102400	75132520	9270	9270	9270	9270	34
647	20230609	102300	74817340	9260	9240	9260	9240	30
648	20230609	102200	74539940	9260	9260	9260	9260	0
649	20230609	102100	74539940	9260	9260	9260	9260	14
650	20230609	102000	74410300	9260	9260	9260	9260	0
651	20230609	101900	74410300	9260	9260	9260	9260	0
652	20230609	101800	74410300	9260	9260	9260	9260	0
653	20230609	101700	74410300	9260	9260	9260	9260	30
654	20230609	101600	74132500	9260	9260	9260	9260	9
655	20230609	101500	74049160	9260	9260	9260	9260	0
656	20230609	101400	74049160	9260	9260	9260	9260	0
657	20230609	101300	74049160	9260	9260	9260	9260	21
658	20230609	101200	73854700	9220	9220	9220	9220	0
659	20230609	101100	73854700	9220	9220	9220	9220	0
660	20230609	101000	73854700	9220	9220	9220	9220	0
661	20230609	100900	73854700	9220	9220	9220	9220	0
662	20230609	100800	73854700	9220	9220	9220	9220	914
663	20230609	100700	65427620	9220	9220	9220	9220	0
664	20230609	100600	65427620	9220	9220	9220	9220	0
665	20230609	100500	65427620	9220	9250	9250	9220	682
666	20230609	100400	59129490	9250	9250	9250	9250	0
667	20230609	100300	59129490	9250	9250	9250	9250	38
668	20230609	100200	58777990	9250	9250	9250	9250	12
669	20230609	100100	58666990	9240	9240	9240	9240	0
670	20230609	100000	58666990	9240	9250	9250	9240	119
671	20230609	095900	57566440	9230	9230	9230	9230	0
672	20230609	095800	57566440	9230	9260	9260	9230	2033
673	20230609	095700	38761990	9260	9260	9260	9260	0
674	20230609	095600	38761990	9260	9260	9260	9260	0
675	20230609	095500	38761990	9260	9260	9260	9260	267
676	20230609	095400	36289570	9270	9270	9270	9270	81
677	20230609	095300	35538700	9260	9260	9260	9260	0
678	20230609	095200	35538700	9260	9260	9260	9260	148
679	20230609	095100	34168220	9270	9270	9270	9270	82
680	20230609	095000	33408080	9260	9260	9260	9260	0
681	20230609	094900	33408080	9260	9260	9260	9260	0
682	20230609	094800	33408080	9260	9270	9270	9260	100
683	20230609	094700	32481090	9270	9270	9270	9270	43
684	20230609	094600	32082480	9270	9270	9270	9270	0
685	20230609	094500	32082480	9270	9270	9270	9270	0
686	20230609	094400	32082480	9270	9260	9270	9260	936
687	20230609	094300	23406090	9270	9270	9270	9270	150
688	20230609	094200	22015590	9300	9300	9300	9300	0
689	20230609	094100	22015590	9300	9300	9300	9300	0
690	20230609	094000	22015590	9300	9300	9300	9300	0
691	20230609	093900	22015590	9300	9300	9300	9300	0
692	20230609	093800	22015590	9300	9300	9300	9300	0
693	20230609	093700	22015590	9300	9300	9300	9300	0
694	20230609	093600	22015590	9300	9300	9300	9300	0
695	20230609	093500	22015590	9300	9300	9300	9300	0
696	20230609	093400	22015590	9300	9300	9300	9300	0
697	20230609	093300	22015590	9300	9290	9300	9290	221
698	20230609	093200	19960780	9290	9290	9290	9290	0
699	20230609	093100	19960780	9290	9290	9290	9290	1
700	20230609	093000	19951490	9270	9270	9270	9270	211
701	20230609	092900	17995520	9270	9270	9270	9270	1
702	20230609	092800	17986250	9250	9260	9260	9250	500
703	20230609	092700	13358940	9300	9300	9300	9300	0
704	20230609	092600	13358940	9300	9300	9300	9300	0
705	20230609	092500	13358940	9300	9300	9300	9300	0
706	20230609	092400	13358940	9300	9300	9300	9300	0
707	20230609	092300	13358940	9300	9300	9300	9300	0
708	20230609	092200	13358940	9300	9300	9300	9300	0
709	20230609	092100	13358940	9300	9300	9300	9300	0
710	20230609	092000	13358940	9300	9300	9300	9300	0
711	20230609	091900	13358940	9300	9300	9300	9300	0
712	20230609	091800	13358940	9300	9300	9300	9300	0
713	20230609	091700	13358940	9300	9300	9300	9300	0
714	20230609	091600	13358940	9300	9300	9300	9300	0
715	20230609	091500	13358940	9300	9300	9300	9300	0
716	20230609	091400	13358940	9300	9300	9300	9300	0
717	20230609	091300	13358940	9300	9300	9300	9300	0
718	20230609	091200	13358940	9300	9300	9300	9300	90
719	20230609	091100	12521940	9300	9300	9300	9300	50
720	20230609	091000	12056940	9300	9300	9300	9300	64
721	20230609	090900	11461740	9300	9300	9300	9300	46
722	20230609	090800	11033940	9300	9300	9300	9300	114
723	20230609	090700	9973740	9300	9300	9300	9300	0
724	20230609	090600	9973740	9300	9300	9300	9300	0
725	20230609	090500	9973740	9300	9300	9300	9300	24
726	20230609	090400	9750540	9290	9270	9290	9270	160
727	20230609	090300	8267040	9270	9270	9280	9270	711
728	20230609	090200	1675970	9270	9270	9270	9270	86
729	20230609	090100	878750	9250	9250	9250	9250	0
730	20230609	090000	878750	9250	9250	9250	9250	95