KissMeData/389470/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200800	387513960	9140	9140	9140	9140	722
3	20230615	200700	387513960	9140	9140	9140	9140	0
4	20230615	200600	387513960	9140	9140	9140	9140	0
5	20230615	200500	387513960	9140	9140	9140	9140	0
6	20230615	200400	387513960	9140	9140	9140	9140	0
7	20230615	200300	387513960	9140	9140	9140	9140	0
8	20230615	200200	387513960	9140	9140	9140	9140	0
9	20230615	200100	387513960	9140	9140	9140	9140	0
10	20230615	200000	387513960	9140	9140	9140	9140	0
11	20230615	195900	387513960	9140	9140	9140	9140	0
12	20230615	195800	387513960	9140	9140	9140	9140	0
13	20230615	195700	387513960	9140	9140	9140	9140	0
14	20230615	195600	387513960	9140	9140	9140	9140	0
15	20230615	195500	387513960	9140	9140	9140	9140	0
16	20230615	195400	387513960	9140	9140	9140	9140	0
17	20230615	195300	387513960	9140	9140	9140	9140	0
18	20230615	195200	387513960	9140	9140	9140	9140	0
19	20230615	195100	387513960	9140	9140	9140	9140	0
20	20230615	195000	387513960	9140	9140	9140	9140	0
21	20230615	194900	387513960	9140	9140	9140	9140	0
22	20230615	194800	387513960	9140	9140	9140	9140	0
23	20230615	194700	387513960	9140	9140	9140	9140	0
24	20230615	194600	387513960	9140	9140	9140	9140	0
25	20230615	194500	387513960	9140	9140	9140	9140	0
26	20230615	194400	387513960	9140	9140	9140	9140	0
27	20230615	194300	387513960	9140	9140	9140	9140	0
28	20230615	194200	387513960	9140	9140	9140	9140	0
29	20230615	194100	387513960	9140	9140	9140	9140	0
30	20230615	194000	387513960	9140	9140	9140	9140	0
31	20230615	193900	387513960	9140	9140	9140	9140	0
32	20230615	193800	387513960	9140	9140	9140	9140	722
33	20230615	193700	387513960	9140	9140	9140	9140	0
34	20230615	193600	387513960	9140	9140	9140	9140	0
35	20230615	193500	387513960	9140	9140	9140	9140	0
36	20230615	193400	387513960	9140	9140	9140	9140	0
37	20230615	193300	387513960	9140	9140	9140	9140	0
38	20230615	193200	387513960	9140	9140	9140	9140	0
39	20230615	193100	387513960	9140	9140	9140	9140	0
40	20230615	193000	387513960	9140	9140	9140	9140	0
41	20230615	192900	387513960	9140	9140	9140	9140	0
42	20230615	192800	387513960	9140	9140	9140	9140	0
43	20230615	192700	387513960	9140	9140	9140	9140	0
44	20230615	192600	387513960	9140	9140	9140	9140	0
45	20230615	192500	387513960	9140	9140	9140	9140	0
46	20230615	192400	387513960	9140	9140	9140	9140	0
47	20230615	192300	387513960	9140	9140	9140	9140	0
48	20230615	192200	387513960	9140	9140	9140	9140	0
49	20230615	192100	387513960	9140	9140	9140	9140	0
50	20230615	192000	387513960	9140	9140	9140	9140	0
51	20230615	191900	387513960	9140	9140	9140	9140	0
52	20230615	191800	387513960	9140	9140	9140	9140	0
53	20230615	191700	387513960	9140	9140	9140	9140	0
54	20230615	191600	387513960	9140	9140	9140	9140	0
55	20230615	191500	387513960	9140	9140	9140	9140	0
56	20230615	191400	387513960	9140	9140	9140	9140	0
57	20230615	191300	387513960	9140	9140	9140	9140	0
58	20230615	191200	387513960	9140	9140	9140	9140	0
59	20230615	191100	387513960	9140	9140	9140	9140	0
60	20230615	191000	387513960	9140	9140	9140	9140	0
61	20230615	190900	387513960	9140	9140	9140	9140	0
62	20230615	190800	387513960	9140	9140	9140	9140	722
63	20230615	190700	387513960	9140	9140	9140	9140	0
64	20230615	190600	387513960	9140	9140	9140	9140	0
65	20230615	190500	387513960	9140	9140	9140	9140	0
66	20230615	190400	387513960	9140	9140	9140	9140	0
67	20230615	190300	387513960	9140	9140	9140	9140	0
68	20230615	190200	387513960	9140	9140	9140	9140	0
69	20230615	190100	387513960	9140	9140	9140	9140	0
70	20230615	190000	387513960	9140	9140	9140	9140	0
71	20230615	185900	387513960	9140	9140	9140	9140	0
72	20230615	185800	387513960	9140	9140	9140	9140	0
73	20230615	185700	387513960	9140	9140	9140	9140	0
74	20230615	185600	387513960	9140	9140	9140	9140	0
75	20230615	185500	387513960	9140	9140	9140	9140	0
76	20230615	185400	387513960	9140	9140	9140	9140	0
77	20230615	185300	387513960	9140	9140	9140	9140	0
78	20230615	185200	387513960	9140	9140	9140	9140	0
79	20230615	185100	387513960	9140	9140	9140	9140	0
80	20230615	185000	387513960	9140	9140	9140	9140	0
81	20230615	184900	387513960	9140	9140	9140	9140	0
82	20230615	184800	387513960	9140	9140	9140	9140	0
83	20230615	184700	387513960	9140	9140	9140	9140	0
84	20230615	184600	387513960	9140	9140	9140	9140	0
85	20230615	184500	387513960	9140	9140	9140	9140	0
86	20230615	184400	387513960	9140	9140	9140	9140	0
87	20230615	184300	387513960	9140	9140	9140	9140	0
88	20230615	184200	387513960	9140	9140	9140	9140	0
89	20230615	184100	387513960	9140	9140	9140	9140	0
90	20230615	184000	387513960	9140	9140	9140	9140	0
91	20230615	183900	387513960	9140	9140	9140	9140	0
92	20230615	183800	387513960	9140	9140	9140	9140	722
93	20230615	183700	387513960	9140	9140	9140	9140	0
94	20230615	183600	387513960	9140	9140	9140	9140	0
95	20230615	183500	387513960	9140	9140	9140	9140	0
96	20230615	183400	387513960	9140	9140	9140	9140	0
97	20230615	183300	387513960	9140	9140	9140	9140	0
98	20230615	183200	387513960	9140	9140	9140	9140	0
99	20230615	183100	387513960	9140	9140	9140	9140	0
100	20230615	183000	387513960	9140	9140	9140	9140	0
101	20230615	182900	387513960	9140	9140	9140	9140	0
102	20230615	182800	387513960	9140	9140	9140	9140	0
103	20230615	182700	387513960	9140	9140	9140	9140	0
104	20230615	182600	387513960	9140	9140	9140	9140	0
105	20230615	182500	387513960	9140	9140	9140	9140	0
106	20230615	182400	387513960	9140	9140	9140	9140	0
107	20230615	182300	387513960	9140	9140	9140	9140	0
108	20230615	182200	387513960	9140	9140	9140	9140	0
109	20230615	182100	387513960	9140	9140	9140	9140	0
110	20230615	182000	387513960	9140	9140	9140	9140	0
111	20230615	181900	387513960	9140	9140	9140	9140	0
112	20230615	181800	387513960	9140	9140	9140	9140	0
113	20230615	181700	387513960	9140	9140	9140	9140	0
114	20230615	181600	387513960	9140	9140	9140	9140	0
115	20230615	181500	387513960	9140	9140	9140	9140	0
116	20230615	181400	387513960	9140	9140	9140	9140	0
117	20230615	181300	387513960	9140	9140	9140	9140	0
118	20230615	181200	387513960	9140	9140	9140	9140	0
119	20230615	181100	387513960	9140	9140	9140	9140	0
120	20230615	181000	387513960	9140	9140	9140	9140	0
121	20230615	180900	387513960	9140	9140	9140	9140	0
122	20230615	180800	387513960	9140	9140	9140	9140	722
123	20230615	180700	387513960	9140	9140	9140	9140	0
124	20230615	180600	387513960	9140	9140	9140	9140	0
125	20230615	180500	387513960	9140	9140	9140	9140	0
126	20230615	180400	387513960	9140	9140	9140	9140	0
127	20230615	180300	387513960	9140	9140	9140	9140	0
128	20230615	180200	387513960	9140	9140	9140	9140	0
129	20230615	180100	387513960	9140	9140	9140	9140	0
130	20230615	180000	387513960	9140	9140	9140	9140	0
131	20230615	175900	387513960	9140	9140	9140	9140	0
132	20230615	175800	387513960	9140	9140	9140	9140	0
133	20230615	175700	387513960	9140	9140	9140	9140	0
134	20230615	175600	387513960	9140	9140	9140	9140	0
135	20230615	175500	387513960	9140	9140	9140	9140	0
136	20230615	175400	387513960	9140	9140	9140	9140	0
137	20230615	175300	387513960	9140	9140	9140	9140	0
138	20230615	175200	387513960	9140	9140	9140	9140	0
139	20230615	175100	387513960	9140	9140	9140	9140	0
140	20230615	175000	387513960	9140	9140	9140	9140	0
141	20230615	174900	387513960	9140	9140	9140	9140	0
142	20230615	174800	387513960	9140	9140	9140	9140	0
143	20230615	174700	387513960	9140	9140	9140	9140	0
144	20230615	174600	387513960	9140	9140	9140	9140	0
145	20230615	174500	387513960	9140	9140	9140	9140	0
146	20230615	174400	387513960	9140	9140	9140	9140	0
147	20230615	174300	387513960	9140	9140	9140	9140	0
148	20230615	174200	387513960	9140	9140	9140	9140	0
149	20230615	174100	387513960	9140	9140	9140	9140	0
150	20230615	174000	387513960	9140	9140	9140	9140	0
151	20230615	173900	387513960	9140	9140	9140	9140	0
152	20230615	173800	387513960	9140	9140	9140	9140	722
153	20230615	173700	387513960	9140	9140	9140	9140	0
154	20230615	173600	387513960	9140	9140	9140	9140	0
155	20230615	173500	387513960	9140	9140	9140	9140	0
156	20230615	173400	387513960	9140	9140	9140	9140	0
157	20230615	173300	387513960	9140	9140	9140	9140	0
158	20230615	173200	387513960	9140	9140	9140	9140	0
159	20230615	173100	387513960	9140	9140	9140	9140	0
160	20230615	173000	387513960	9140	9140	9140	9140	0
161	20230615	172900	387513960	9140	9140	9140	9140	0
162	20230615	172800	387513960	9140	9140	9140	9140	0
163	20230615	172700	387513960	9140	9140	9140	9140	0
164	20230615	172600	387513960	9140	9140	9140	9140	0
165	20230615	172500	387513960	9140	9140	9140	9140	0
166	20230615	172400	387513960	9140	9140	9140	9140	0
167	20230615	172300	387513960	9140	9140	9140	9140	0
168	20230615	172200	387513960	9140	9140	9140	9140	0
169	20230615	172100	387513960	9140	9140	9140	9140	0
170	20230615	172000	387513960	9140	9140	9140	9140	0
171	20230615	171900	387513960	9140	9140	9140	9140	0
172	20230615	171800	387513960	9140	9140	9140	9140	0
173	20230615	171700	387513960	9140	9140	9140	9140	0
174	20230615	171600	387513960	9140	9140	9140	9140	0
175	20230615	171500	387513960	9140	9140	9140	9140	0
176	20230615	171400	387513960	9140	9140	9140	9140	0
177	20230615	171300	387513960	9140	9140	9140	9140	0
178	20230615	171200	387513960	9140	9140	9140	9140	0
179	20230615	171100	387513960	9140	9140	9140	9140	0
180	20230615	171000	387513960	9140	9140	9140	9140	0
181	20230615	170900	387513960	9140	9140	9140	9140	0
182	20230615	170800	387513960	9140	9140	9140	9140	722
183	20230615	170700	387513960	9140	9140	9140	9140	0
184	20230615	170600	387513960	9140	9140	9140	9140	0
185	20230615	170500	387513960	9140	9140	9140	9140	0
186	20230615	170400	387513960	9140	9140	9140	9140	0
187	20230615	170300	387513960	9140	9140	9140	9140	0
188	20230615	170200	387513960	9140	9140	9140	9140	0
189	20230615	170100	387513960	9140	9140	9140	9140	0
190	20230615	170000	387513960	9140	9140	9140	9140	0
191	20230615	165900	387513960	9140	9140	9140	9140	0
192	20230615	165800	387513960	9140	9140	9140	9140	0
193	20230615	165700	387513960	9140	9140	9140	9140	0
194	20230615	165600	387513960	9140	9140	9140	9140	0
195	20230615	165500	387513960	9140	9140	9140	9140	0
196	20230615	165400	387513960	9140	9140	9140	9140	0
197	20230615	165300	387513960	9140	9140	9140	9140	0
198	20230615	165200	387513960	9140	9140	9140	9140	0
199	20230615	165100	387513960	9140	9140	9140	9140	0
200	20230615	165000	387513960	9140	9140	9140	9140	0
201	20230615	164900	387513960	9140	9140	9140	9140	0
202	20230615	164800	387513960	9140	9140	9140	9140	0
203	20230615	164700	387513960	9140	9140	9140	9140	0
204	20230615	164600	387513960	9140	9140	9140	9140	0
205	20230615	164500	387513960	9140	9140	9140	9140	0
206	20230615	164400	387513960	9140	9140	9140	9140	0
207	20230615	164300	387513960	9140	9140	9140	9140	0
208	20230615	164200	387513960	9140	9140	9140	9140	0
209	20230615	164100	387513960	9140	9140	9140	9140	0
210	20230615	164000	387513960	9140	9140	9140	9140	0
211	20230615	163900	387513960	9140	9140	9140	9140	0
212	20230615	163800	387513960	9140	9140	9140	9140	722
213	20230615	163700	387513960	9140	9140	9140	9140	0
214	20230615	163600	387513960	9140	9140	9140	9140	0
215	20230615	163500	387513960	9140	9140	9140	9140	0
216	20230615	163400	387513960	9140	9140	9140	9140	0
217	20230615	163300	387513960	9140	9140	9140	9140	0
218	20230615	163200	387513960	9140	9140	9140	9140	0
219	20230615	163100	387513960	9140	9140	9140	9140	0
220	20230615	163000	387513960	9140	9140	9140	9140	0
221	20230615	162900	387513960	9140	9140	9140	9140	0
222	20230615	162800	387513960	9140	9140	9140	9140	0
223	20230615	162700	387513960	9140	9140	9140	9140	0
224	20230615	162600	387513960	9140	9140	9140	9140	0
225	20230615	162500	387513960	9140	9140	9140	9140	0
226	20230615	162400	387513960	9140	9140	9140	9140	0
227	20230615	162300	387513960	9140	9140	9140	9140	0
228	20230615	162200	387513960	9140	9140	9140	9140	0
229	20230615	162100	387513960	9140	9140	9140	9140	0
230	20230615	162000	387513960	9140	9140	9140	9140	0
231	20230615	161900	387513960	9140	9140	9140	9140	0
232	20230615	161800	387513960	9140	9140	9140	9140	0
233	20230615	161700	387513960	9140	9140	9140	9140	0
234	20230615	161600	387513960	9140	9140	9140	9140	0
235	20230615	161500	387513960	9140	9140	9140	9140	0
236	20230615	161400	387513960	9140	9140	9140	9140	0
237	20230615	161300	387513960	9140	9140	9140	9140	0
238	20230615	161200	387513960	9140	9140	9140	9140	0
239	20230615	161100	387513960	9140	9140	9140	9140	0
240	20230615	161000	387513960	9140	9140	9140	9140	0
241	20230615	160900	387513960	9140	9140	9140	9140	0
242	20230615	160800	387513960	9140	9140	9140	9140	722
243	20230615	160700	387513960	9140	9140	9140	9140	0
244	20230615	160600	387513960	9140	9140	9140	9140	0
245	20230615	160500	387513960	9140	9140	9140	9140	0
246	20230615	160400	387513960	9140	9140	9140	9140	0
247	20230615	160300	387513960	9140	9140	9140	9140	0
248	20230615	160200	387513960	9140	9140	9140	9140	0
249	20230615	160100	387513960	9140	9140	9140	9140	0
250	20230615	160000	387513960	9140	9140	9140	9140	0
251	20230615	155900	387513960	9140	9140	9140	9140	0
252	20230615	155800	387513960	9140	9140	9140	9140	0
253	20230615	155700	387513960	9140	9140	9140	9140	0
254	20230615	155600	387513960	9140	9140	9140	9140	0
255	20230615	155500	387513960	9140	9140	9140	9140	0
256	20230615	155400	387513960	9140	9140	9140	9140	0
257	20230615	155300	387513960	9140	9140	9140	9140	0
258	20230615	155200	387513960	9140	9140	9140	9140	0
259	20230615	155100	387513960	9140	9140	9140	9140	0
260	20230615	155000	387513960	9140	9140	9140	9140	0
261	20230615	154900	387513960	9140	9140	9140	9140	0
262	20230615	154800	387513960	9140	9140	9140	9140	0
263	20230615	154700	387513960	9140	9140	9140	9140	0
264	20230615	154600	387513960	9140	9140	9140	9140	0
265	20230615	154500	387513960	9140	9140	9140	9140	0
266	20230615	154400	387513960	9140	9140	9140	9140	0
267	20230615	154300	387513960	9140	9140	9140	9140	0
268	20230615	154200	387513960	9140	9140	9140	9140	0
269	20230615	154100	387513960	9140	9140	9140	9140	0
270	20230615	154000	387513960	9140	9140	9140	9140	0
271	20230615	153900	387513960	9140	9140	9140	9140	0
272	20230615	153800	387513960	9140	9140	9140	9140	722
273	20230615	153700	387513960	9140	9140	9140	9140	0
274	20230615	153600	387513960	9140	9140	9140	9140	0
275	20230615	153500	387513960	9140	9140	9140	9140	0
276	20230615	153400	387513960	9140	9140	9140	9140	0
277	20230615	153300	387513960	9140	9140	9140	9140	0
278	20230615	153200	387513960	9140	9140	9140	9140	0
279	20230615	153100	387513960	9140	9140	9140	9140	0
280	20230615	153000	387513960	9140	9140	9140	9140	722
281	20230615	152900	380914880	9160	9160	9160	9160	0
282	20230615	152800	380914880	9160	9160	9160	9160	0
283	20230615	152700	380914880	9160	9160	9160	9160	0
284	20230615	152600	380914880	9160	9160	9160	9160	0
285	20230615	152500	380914880	9160	9160	9160	9160	0
286	20230615	152400	380914880	9160	9160	9160	9160	0
287	20230615	152300	380914880	9160	9160	9160	9160	0
288	20230615	152200	380914880	9160	9160	9160	9160	0
289	20230615	152100	380914880	9160	9160	9160	9160	0
290	20230615	152000	380914880	9160	9160	9160	9160	0
291	20230615	151900	380914880	9160	9140	9160	9140	510
292	20230615	151800	376248280	9110	9120	9120	9110	1010
293	20230615	151700	367041860	9120	9130	9130	9120	100
294	20230615	151600	366129020	9160	9160	9160	9160	50
295	20230615	151500	365671020	9170	9170	9170	9170	0
296	20230615	151400	365671020	9170	9170	9170	9170	1
297	20230615	151300	365661850	9130	9130	9130	9130	0
298	20230615	151200	365661850	9130	9140	9140	9130	250
299	20230615	151100	363378750	9150	9150	9150	9150	0
300	20230615	151000	363378750	9150	9150	9150	9150	0
301	20230615	150900	363378750	9150	9150	9150	9150	127
302	20230615	150800	362216700	9130	9130	9130	9130	0
303	20230615	150700	362216700	9130	9130	9130	9130	339
304	20230615	150600	359121630	9140	9150	9150	9140	640
305	20230615	150500	353271740	9170	9170	9170	9170	0
306	20230615	150400	353271740	9170	9170	9170	9170	0
307	20230615	150300	353271740	9170	9170	9170	9170	30
308	20230615	150200	352996640	9180	9180	9180	9180	0
309	20230615	150100	352996640	9180	9180	9180	9180	0
310	20230615	150000	352996640	9180	9180	9180	9180	21
311	20230615	145900	352803860	9180	9180	9180	9180	0
312	20230615	145800	352803860	9180	9180	9180	9180	10
313	20230615	145700	352712060	9130	9130	9130	9130	0
314	20230615	145600	352712060	9130	9130	9130	9130	0
315	20230615	145500	352712060	9130	9130	9130	9130	0
316	20230615	145400	352712060	9130	9130	9130	9130	14
317	20230615	145300	352584240	9140	9160	9160	9140	713
318	20230615	145200	346060800	9170	9170	9170	9170	30
319	20230615	145100	345785700	9190	9190	9190	9190	690
320	20230615	145000	339444600	9190	9190	9190	9190	0
321	20230615	144900	339444600	9190	9190	9190	9190	0
322	20230615	144800	339444600	9190	9190	9190	9190	10
323	20230615	144700	339352700	9190	9190	9190	9190	0
324	20230615	144600	339352700	9190	9150	9190	9150	101
325	20230615	144500	338424550	9200	9200	9200	9200	0
326	20230615	144400	338424550	9200	9200	9200	9200	0
327	20230615	144300	338424550	9200	9200	9200	9200	0
328	20230615	144200	338424550	9200	9200	9200	9200	0
329	20230615	144100	338424550	9200	9200	9200	9200	5
330	20230615	144000	338378550	9200	9200	9200	9200	0
331	20230615	143900	338378550	9200	9200	9200	9200	0
332	20230615	143800	338378550	9200	9200	9200	9200	0
333	20230615	143700	338378550	9200	9200	9200	9200	0
334	20230615	143600	338378550	9200	9200	9200	9200	0
335	20230615	143500	338378550	9200	9190	9200	9190	514
336	20230615	143400	333654780	9190	9190	9190	9190	0
337	20230615	143300	333654780	9190	9190	9190	9190	0
338	20230615	143200	333654780	9190	9190	9190	9190	2
339	20230615	143100	333636400	9190	9190	9190	9190	100
340	20230615	143000	332717400	9150	9150	9150	9150	1
341	20230615	142900	332708250	9130	9130	9130	9130	0
342	20230615	142800	332708250	9130	9130	9130	9130	0
343	20230615	142700	332708250	9130	9130	9130	9130	1
344	20230615	142600	332699120	9130	9130	9130	9130	0
345	20230615	142500	332699120	9130	9130	9130	9130	175
346	20230615	142400	331101370	9130	9130	9130	9130	0
347	20230615	142300	331101370	9130	9130	9130	9130	0
348	20230615	142200	331101370	9130	9130	9130	9130	0
349	20230615	142100	331101370	9130	9130	9130	9130	622
350	20230615	142000	325422510	9200	9200	9200	9200	0
351	20230615	141900	325422510	9200	9170	9200	9130	530
352	20230615	141800	320582120	9170	9170	9170	9170	0
353	20230615	141700	320582120	9170	9170	9170	9170	77
354	20230615	141600	319876030	9170	9170	9170	9170	0
355	20230615	141500	319876030	9170	9170	9170	9170	23
356	20230615	141400	319665120	9210	9210	9210	9210	0
357	20230615	141300	319665120	9210	9210	9210	9210	0
358	20230615	141200	319665120	9210	9210	9210	9210	0
359	20230615	141100	319665120	9210	9210	9210	9210	400
360	20230615	141000	315981120	9170	9160	9170	9160	237
361	20230615	140900	313807930	9170	9170	9170	9170	0
362	20230615	140800	313807930	9170	9170	9170	9170	0
363	20230615	140700	313807930	9170	9170	9170	9170	0
364	20230615	140600	313807930	9170	9170	9170	9170	10
365	20230615	140500	313716230	9220	9220	9220	9220	0
366	20230615	140400	313716230	9220	9220	9220	9220	0
367	20230615	140300	313716230	9220	9220	9220	9220	0
368	20230615	140200	313716230	9220	9220	9220	9220	0
369	20230615	140100	313716230	9220	9220	9220	9220	0
370	20230615	140000	313716230	9220	9220	9220	9220	2
371	20230615	135900	313697790	9220	9220	9220	9220	250
372	20230615	135800	311392790	9230	9230	9230	9230	0
373	20230615	135700	311392790	9230	9230	9230	9230	0
374	20230615	135600	311392790	9230	9220	9230	9220	325
375	20230615	135500	308394810	9210	9180	9210	9180	205
376	20230615	135400	306510810	9180	9180	9180	9180	0
377	20230615	135300	306510810	9180	9150	9180	9150	173
378	20230615	135200	304927570	9150	9150	9150	9150	0
379	20230615	135100	304927570	9150	9150	9150	9150	10
380	20230615	135000	304836070	9100	9100	9100	9100	0
381	20230615	134900	304836070	9100	9100	9100	9100	0
382	20230615	134800	304836070	9100	9100	9100	9100	0
383	20230615	134700	304836070	9100	9100	9100	9100	0
384	20230615	134600	304836070	9100	9100	9100	9100	0
385	20230615	134500	304836070	9100	9110	9110	9100	534
386	20230615	134400	299975580	9170	9170	9170	9170	0
387	20230615	134300	299975580	9170	9170	9170	9170	0
388	20230615	134200	299975580	9170	9110	9180	9100	396
389	20230615	134100	296364280	9210	9210	9210	9210	0
390	20230615	134000	296364280	9210	9210	9210	9210	0
391	20230615	133900	296364280	9210	9190	9210	9190	4
392	20230615	133800	296327500	9110	9160	9160	9110	321
393	20230615	133700	293398900	9150	9150	9150	9150	0
394	20230615	133600	293398900	9150	9150	9150	9150	0
395	20230615	133500	293398900	9150	9160	9160	9150	200
396	20230615	133400	291568400	9150	9150	9150	9150	0
397	20230615	133300	291568400	9150	9150	9150	9150	0
398	20230615	133200	291568400	9150	9200	9230	9150	43
399	20230615	133100	291174640	9190	9190	9190	9190	70
400	20230615	133000	290531340	9110	9160	9170	9110	522
401	20230615	132900	285744920	9110	9110	9110	9110	21
402	20230615	132800	285553610	9100	9100	9100	9100	2
403	20230615	132700	285535410	9100	9110	9110	9100	517
404	20230615	132600	280830550	9110	9140	9140	9100	1162
405	20230615	132500	270238240	9140	9140	9140	9140	500
406	20230615	132400	265668240	9130	9130	9130	9130	0
407	20230615	132300	265668240	9130	9130	9130	9130	0
408	20230615	132200	265668240	9130	9130	9130	9130	0
409	20230615	132100	265668240	9130	9130	9130	9130	0
410	20230615	132000	265668240	9130	9130	9130	9130	0
411	20230615	131900	265668240	9130	9130	9130	9130	0
412	20230615	131800	265668240	9130	9140	9140	9130	102
413	20230615	131700	264736480	9130	9130	9130	9130	0
414	20230615	131600	264736480	9130	9140	9140	9130	25
415	20230615	131500	264508120	9130	9130	9130	9130	0
416	20230615	131400	264508120	9130	9160	9160	9130	176
417	20230615	131300	262898860	9160	9170	9170	9160	19
418	20230615	131200	262724640	9180	9180	9180	9180	0
419	20230615	131100	262724640	9180	9180	9180	9180	0
420	20230615	131000	262724640	9180	9180	9180	9180	5
421	20230615	130900	262678740	9230	9230	9230	9230	30
422	20230615	130800	262401840	9230	9210	9230	9210	500
423	20230615	130700	257792320	9210	9210	9210	9210	0
424	20230615	130600	257792320	9210	9210	9210	9210	0
425	20230615	130500	257792320	9210	9210	9210	9210	0
426	20230615	130400	257792320	9210	9210	9210	9210	0
427	20230615	130300	257792320	9210	9200	9210	9200	2
428	20230615	130200	257773910	9200	9200	9200	9200	0
429	20230615	130100	257773910	9200	9200	9200	9200	0
430	20230615	130000	257773910	9200	9200	9200	9200	0
431	20230615	125900	257773910	9200	9200	9200	9200	0
432	20230615	125800	257773910	9200	9200	9200	9200	0
433	20230615	125700	257773910	9200	9200	9200	9200	0
434	20230615	125600	257773910	9200	9200	9200	9200	0
435	20230615	125500	257773910	9200	9200	9200	9200	0
436	20230615	125400	257773910	9200	9200	9200	9200	0
437	20230615	125300	257773910	9200	9200	9200	9200	0
438	20230615	125200	257773910	9200	9200	9200	9200	0
439	20230615	125100	257773910	9200	9200	9200	9200	0
440	20230615	125000	257773910	9200	9200	9200	9200	0
441	20230615	124900	257773910	9200	9200	9200	9200	100
442	20230615	124800	256853910	9200	9200	9200	9200	0
443	20230615	124700	256853910	9200	9200	9200	9200	0
444	20230615	124600	256853910	9200	9200	9200	9200	0
445	20230615	124500	256853910	9200	9200	9200	9200	0
446	20230615	124400	256853910	9200	9200	9200	9200	0
447	20230615	124300	256853910	9200	9200	9200	9200	0
448	20230615	124200	256853910	9200	9190	9200	9190	640
449	20230615	124100	250966310	9190	9190	9190	9190	10
450	20230615	124000	250874410	9190	9190	9190	9190	60
451	20230615	123900	250323010	9190	9190	9190	9190	0
452	20230615	123800	250323010	9190	9190	9190	9190	0
453	20230615	123700	250323010	9190	9190	9190	9190	0
454	20230615	123600	250323010	9190	9190	9190	9190	0
455	20230615	123500	250323010	9190	9190	9190	9190	0
456	20230615	123400	250323010	9190	9190	9190	9190	0
457	20230615	123300	250323010	9190	9190	9190	9190	0
458	20230615	123200	250323010	9190	9190	9190	9190	0
459	20230615	123100	250323010	9190	9190	9190	9190	0
460	20230615	123000	250323010	9190	9190	9190	9190	1
461	20230615	122900	250313820	9120	9120	9120	9120	0
462	20230615	122800	250313820	9120	9120	9120	9120	0
463	20230615	122700	250313820	9120	9140	9140	9120	557
464	20230615	122600	245232170	9120	9120	9120	9120	0
465	20230615	122500	245232170	9120	9120	9120	9120	0
466	20230615	122400	245232170	9120	9120	9120	9120	0
467	20230615	122300	245232170	9120	9120	9120	9120	0
468	20230615	122200	245232170	9120	9120	9120	9120	0
469	20230615	122100	245232170	9120	9120	9120	9120	0
470	20230615	122000	245232170	9120	9120	9120	9120	0
471	20230615	121900	245232170	9120	9120	9120	9120	0
472	20230615	121800	245232170	9120	9130	9130	9120	45
473	20230615	121700	244821550	9180	9180	9180	9180	109
474	20230615	121600	243820930	9190	9190	9190	9190	0
475	20230615	121500	243820930	9190	9190	9190	9190	0
476	20230615	121400	243820930	9190	9190	9190	9190	0
477	20230615	121300	243820930	9190	9190	9190	9190	167
478	20230615	121200	242286200	9190	9190	9190	9190	0
479	20230615	121100	242286200	9190	9190	9190	9190	0
480	20230615	121000	242286200	9190	9190	9190	9190	3
481	20230615	120900	242258630	9190	9190	9190	9190	0
482	20230615	120800	242258630	9190	9190	9190	9190	0
483	20230615	120700	242258630	9190	9190	9190	9190	0
484	20230615	120600	242258630	9190	9190	9190	9190	0
485	20230615	120500	242258630	9190	9190	9190	9190	0
486	20230615	120400	242258630	9190	9190	9190	9190	1
487	20230615	120300	242249440	9130	9130	9130	9130	0
488	20230615	120200	242249440	9130	9130	9130	9130	0
489	20230615	120100	242249440	9130	9130	9130	9130	0
490	20230615	120000	242249440	9130	9130	9130	9130	1
491	20230615	115900	242240310	9130	9130	9130	9130	0
492	20230615	115800	242240310	9130	9130	9130	9130	0
493	20230615	115700	242240310	9130	9130	9130	9130	1
494	20230615	115600	242231180	9190	9190	9190	9190	7
495	20230615	115500	242166850	9190	9190	9190	9190	0
496	20230615	115400	242166850	9190	9150	9190	9150	784
497	20230615	115300	234974170	9150	9130	9150	9130	550
498	20230615	115200	229942050	9120	9120	9120	9120	0
499	20230615	115100	229942050	9120	9120	9120	9120	0
500	20230615	115000	229942050	9120	9120	9120	9120	0
501	20230615	114900	229942050	9120	9120	9120	9120	11
502	20230615	114800	229841730	9120	9120	9120	9120	1
503	20230615	114700	229832610	9130	9130	9130	9130	0
504	20230615	114600	229832610	9130	9130	9130	9130	3
505	20230615	114500	229805220	9130	9130	9130	9130	0
506	20230615	114400	229805220	9130	9130	9130	9130	1
507	20230615	114300	229796090	9150	9150	9150	9150	0
508	20230615	114200	229796090	9150	9150	9150	9150	0
509	20230615	114100	229796090	9150	9150	9150	9150	2
510	20230615	114000	229777790	9100	9100	9100	9100	0
511	20230615	113900	229777790	9100	9100	9100	9100	0
512	20230615	113800	229777790	9100	9100	9100	9100	0
513	20230615	113700	229777790	9100	9100	9100	9100	812
514	20230615	113600	222388590	9090	9090	9090	9090	0
515	20230615	113500	222388590	9090	9110	9110	9090	1208
516	20230615	113400	211393960	9100	9100	9100	9100	0
517	20230615	113300	211393960	9100	9100	9100	9100	299
518	20230615	113200	208673060	9100	9100	9100	9100	0
519	20230615	113100	208673060	9100	9090	9100	9090	201
520	20230615	113000	206844310	9090	9090	9090	9090	56
521	20230615	112900	206335270	9090	9110	9110	9090	3372
522	20230615	112800	175653450	9180	9180	9180	9180	0
523	20230615	112700	175653450	9180	9180	9180	9180	0
524	20230615	112600	175653450	9180	9160	9180	9160	10
525	20230615	112500	175561830	9100	9110	9110	9100	554
526	20230615	112400	170519790	9120	9140	9140	9110	36
527	20230615	112300	170191190	9120	9130	9210	9100	2165
528	20230615	112200	150456930	9130	9150	9150	9130	171
529	20230615	112100	148893610	9150	9150	9150	9150	0
530	20230615	112000	148893610	9150	9150	9150	9150	931
531	20230615	111900	140374960	9150	9150	9150	9150	0
532	20230615	111800	140374960	9150	9160	9160	9150	3016
533	20230615	111700	112763820	9170	9170	9170	9170	42
534	20230615	111600	112378680	9170	9170	9170	9170	168
535	20230615	111500	110838120	9170	9170	9170	9170	743
536	20230615	111400	104024810	9180	9210	9210	9180	888
537	20230615	111300	95868240	9260	9260	9260	9260	0
538	20230615	111200	95868240	9260	9260	9260	9260	0
539	20230615	111100	95868240	9260	9260	9260	9260	1
540	20230615	111000	95858980	9210	9210	9210	9210	0
541	20230615	110900	95858980	9210	9210	9210	9210	28
542	20230615	110800	95601100	9260	9260	9260	9260	0
543	20230615	110700	95601100	9260	9260	9260	9260	0
544	20230615	110600	95601100	9260	9260	9260	9260	0
545	20230615	110500	95601100	9260	9260	9260	9260	0
546	20230615	110400	95601100	9260	9260	9260	9260	0
547	20230615	110300	95601100	9260	9260	9260	9260	0
548	20230615	110200	95601100	9260	9260	9260	9260	0
549	20230615	110100	95601100	9260	9260	9260	9260	0
550	20230615	110000	95601100	9260	9260	9260	9260	0
551	20230615	105900	95601100	9260	9260	9260	9260	2
552	20230615	105800	95582580	9260	9260	9260	9260	1
553	20230615	105700	95573320	9180	9220	9220	9180	1000
554	20230615	105600	86387170	9270	9270	9270	9270	0
555	20230615	105500	86387170	9270	9270	9270	9270	0
556	20230615	105400	86387170	9270	9270	9270	9270	1
557	20230615	105300	86377900	9220	9220	9220	9220	0
558	20230615	105200	86377900	9220	9230	9230	9220	101
559	20230615	105100	85446140	9270	9270	9270	9270	0
560	20230615	105000	85446140	9270	9270	9270	9270	0
561	20230615	104900	85446140	9270	9270	9270	9270	0
562	20230615	104800	85446140	9270	9270	9270	9270	0
563	20230615	104700	85446140	9270	9270	9270	9270	0
564	20230615	104600	85446140	9270	9270	9270	9270	0
565	20230615	104500	85446140	9270	9270	9270	9270	0
566	20230615	104400	85446140	9270	9260	9270	9260	1000
567	20230615	104300	76177580	9270	9270	9270	9270	0
568	20230615	104200	76177580	9270	9270	9270	9270	0
569	20230615	104100	76177580	9270	9270	9270	9270	100
570	20230615	104000	75250580	9270	9270	9270	9270	0
571	20230615	103900	75250580	9270	9270	9270	9270	0
572	20230615	103800	75250580	9270	9270	9270	9270	0
573	20230615	103700	75250580	9270	9270	9270	9270	0
574	20230615	103600	75250580	9270	9270	9270	9270	0
575	20230615	103500	75250580	9270	9270	9270	9270	0
576	20230615	103400	75250580	9270	9270	9270	9270	2
577	20230615	103300	75232040	9280	9280	9280	9280	0
578	20230615	103200	75232040	9280	9200	9280	9200	2007
579	20230615	103100	56634680	9240	9240	9240	9240	0
580	20230615	103000	56634680	9240	9240	9240	9240	1
581	20230615	102900	56625440	9190	9190	9190	9190	0
582	20230615	102800	56625440	9190	9190	9190	9190	0
583	20230615	102700	56625440	9190	9190	9190	9190	0
584	20230615	102600	56625440	9190	9190	9190	9190	0
585	20230615	102500	56625440	9190	9190	9190	9190	62
586	20230615	102400	56055660	9190	9190	9190	9190	0
587	20230615	102300	56055660	9190	9190	9190	9190	0
588	20230615	102200	56055660	9190	9190	9190	9190	0
589	20230615	102100	56055660	9190	9190	9190	9190	311
590	20230615	102000	53197570	9190	9190	9190	9190	0
591	20230615	101900	53197570	9190	9190	9190	9190	0
592	20230615	101800	53197570	9190	9190	9190	9190	0
593	20230615	101700	53197570	9190	9190	9190	9190	30
594	20230615	101600	52921870	9190	9190	9190	9190	0
595	20230615	101500	52921870	9190	9190	9190	9190	36
596	20230615	101400	52591030	9200	9200	9200	9200	352
597	20230615	101300	49352630	9200	9210	9210	9200	196
598	20230615	101200	47547550	9210	9210	9210	9210	0
599	20230615	101100	47547550	9210	9210	9210	9210	0
600	20230615	101000	47547550	9210	9210	9210	9210	0
601	20230615	100900	47547550	9210	9210	9210	9210	0
602	20230615	100800	47547550	9210	9210	9210	9210	0
603	20230615	100700	47547550	9210	9220	9220	9210	50
604	20230615	100600	47086650	9210	9210	9210	9210	0
605	20230615	100500	47086650	9210	9210	9210	9210	0
606	20230615	100400	47086650	9210	9210	9210	9210	0
607	20230615	100300	47086650	9210	9210	9210	9210	1
608	20230615	100200	47077440	9210	9210	9210	9210	102
609	20230615	100100	46138020	9210	9210	9210	9210	0
610	20230615	100000	46138020	9210	9250	9260	9210	109
611	20230615	095900	45128740	9250	9250	9250	9250	0
612	20230615	095800	45128740	9250	9250	9250	9250	84
613	20230615	095700	44351740	9250	9250	9250	9250	5
614	20230615	095600	44305490	9260	9240	9260	9240	174
615	20230615	095500	42696160	9240	9240	9240	9240	0
616	20230615	095400	42696160	9240	9240	9240	9240	300
617	20230615	095300	39924160	9230	9230	9230	9230	5
618	20230615	095200	39878010	9230	9230	9230	9230	100
619	20230615	095100	38955010	9240	9240	9240	9240	0
620	20230615	095000	38955010	9240	9240	9240	9240	0
621	20230615	094900	38955010	9240	9240	9240	9240	0
622	20230615	094800	38955010	9240	9240	9240	9240	174
623	20230615	094700	37347250	9240	9240	9240	9240	0
624	20230615	094600	37347250	9240	9240	9240	9240	0
625	20230615	094500	37347250	9240	9240	9240	9240	0
626	20230615	094400	37347250	9240	9240	9240	9240	0
627	20230615	094300	37347250	9240	9240	9240	9240	0
628	20230615	094200	37347250	9240	9240	9240	9240	0
629	20230615	094100	37347250	9240	9220	9240	9220	188
630	20230615	094000	35610850	9210	9200	9210	9200	53
631	20230615	093900	35123240	9200	9210	9210	9200	269
632	20230615	093800	32647690	9220	9220	9220	9220	7
633	20230615	093700	32583150	9210	9230	9230	9210	51
634	20230615	093600	32113420	9230	9230	9230	9230	1
635	20230615	093500	32104190	9230	9230	9230	9230	100
636	20230615	093400	31181190	9210	9210	9210	9210	0
637	20230615	093300	31181190	9210	9210	9210	9210	281
638	20230615	093200	28593180	9210	9210	9210	9210	40
639	20230615	093100	28224780	9210	9210	9210	9210	0
640	20230615	093000	28224780	9210	9210	9210	9210	0
641	20230615	092900	28224780	9210	9210	9210	9210	180
642	20230615	092800	26566980	9250	9250	9250	9250	1
643	20230615	092700	26557730	9210	9210	9210	9210	235
644	20230615	092600	24393380	9240	9240	9240	9240	54
645	20230615	092500	23894420	9240	9240	9240	9240	46
646	20230615	092400	23469380	9240	9240	9240	9240	5
647	20230615	092300	23423180	9240	9240	9240	9240	0
648	20230615	092200	23423180	9240	9240	9240	9240	0
649	20230615	092100	23423180	9240	9210	9240	9210	109
650	20230615	092000	22419170	9210	9210	9210	9210	29
651	20230615	091900	22152080	9190	9190	9190	9190	0
652	20230615	091800	22152080	9190	9190	9190	9190	0
653	20230615	091700	22152080	9190	9190	9190	9170	298
654	20230615	091600	19415570	9190	9190	9190	9190	0
655	20230615	091500	19415570	9190	9190	9190	9190	1
656	20230615	091400	19406380	9180	9190	9190	9180	248
657	20230615	091300	17129690	9190	9210	9210	9190	522
658	20230615	091200	12330140	9310	9310	9310	9310	0
659	20230615	091100	12330140	9310	9310	9310	9310	1
660	20230615	091000	12320830	9330	9330	9330	9330	0
661	20230615	090900	12320830	9330	9330	9330	9330	0
662	20230615	090800	12320830	9330	9330	9330	9330	10
663	20230615	090700	12227530	9330	9330	9330	9330	0
664	20230615	090600	12227530	9330	9340	9340	9330	158
665	20230615	090500	10751910	9250	9250	9250	9250	50
666	20230615	090400	10289410	9390	9260	9390	9260	77
667	20230615	090300	9574210	9160	9160	9160	9160	0
668	20230615	090200	9574210	9160	9160	9160	9160	0
669	20230615	090100	9574210	9160	9160	9160	9160	0
670	20230615	090000	9574210	9160	9250	9250	9160	1044