KissMeData/139990/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	190000	209866930	9240	9240	9240	9240	315
3	20230612	185900	209866930	9240	9240	9240	9240	0
4	20230612	185800	209866930	9240	9240	9240	9240	0
5	20230612	185700	209866930	9240	9240	9240	9240	0
6	20230612	185600	209866930	9240	9240	9240	9240	0
7	20230612	185500	209866930	9240	9240	9240	9240	0
8	20230612	185400	209866930	9240	9240	9240	9240	0
9	20230612	185300	209866930	9240	9240	9240	9240	0
10	20230612	185200	209866930	9240	9240	9240	9240	0
11	20230612	185100	209866930	9240	9240	9240	9240	0
12	20230612	185000	209866930	9240	9240	9240	9240	0
13	20230612	184900	209866930	9240	9240	9240	9240	0
14	20230612	184800	209866930	9240	9240	9240	9240	0
15	20230612	184700	209866930	9240	9240	9240	9240	0
16	20230612	184600	209866930	9240	9240	9240	9240	0
17	20230612	184500	209866930	9240	9240	9240	9240	0
18	20230612	184400	209866930	9240	9240	9240	9240	0
19	20230612	184300	209866930	9240	9240	9240	9240	0
20	20230612	184200	209866930	9240	9240	9240	9240	0
21	20230612	184100	209866930	9240	9240	9240	9240	0
22	20230612	184000	209866930	9240	9240	9240	9240	0
23	20230612	183900	209866930	9240	9240	9240	9240	0
24	20230612	183800	209866930	9240	9240	9240	9240	0
25	20230612	183700	209866930	9240	9240	9240	9240	0
26	20230612	183600	209866930	9240	9240	9240	9240	0
27	20230612	183500	209866930	9240	9240	9240	9240	0
28	20230612	183400	209866930	9240	9240	9240	9240	0
29	20230612	183300	209866930	9240	9240	9240	9240	0
30	20230612	183200	209866930	9240	9240	9240	9240	0
31	20230612	183100	209866930	9240	9240	9240	9240	0
32	20230612	183000	209866930	9240	9240	9240	9240	315
33	20230612	182900	209866930	9240	9240	9240	9240	0
34	20230612	182800	209866930	9240	9240	9240	9240	0
35	20230612	182700	209866930	9240	9240	9240	9240	0
36	20230612	182600	209866930	9240	9240	9240	9240	0
37	20230612	182500	209866930	9240	9240	9240	9240	0
38	20230612	182400	209866930	9240	9240	9240	9240	0
39	20230612	182300	209866930	9240	9240	9240	9240	0
40	20230612	182200	209866930	9240	9240	9240	9240	0
41	20230612	182100	209866930	9240	9240	9240	9240	0
42	20230612	182000	209866930	9240	9240	9240	9240	0
43	20230612	181900	209866930	9240	9240	9240	9240	0
44	20230612	181800	209866930	9240	9240	9240	9240	0
45	20230612	181700	209866930	9240	9240	9240	9240	0
46	20230612	181600	209866930	9240	9240	9240	9240	0
47	20230612	181500	209866930	9240	9240	9240	9240	0
48	20230612	181400	209866930	9240	9240	9240	9240	0
49	20230612	181300	209866930	9240	9240	9240	9240	0
50	20230612	181200	209866930	9240	9240	9240	9240	0
51	20230612	181100	209866930	9240	9240	9240	9240	0
52	20230612	181000	209866930	9240	9240	9240	9240	0
53	20230612	180900	209866930	9240	9240	9240	9240	0
54	20230612	180800	209866930	9240	9240	9240	9240	0
55	20230612	180700	209866930	9240	9240	9240	9240	0
56	20230612	180600	209866930	9240	9240	9240	9240	0
57	20230612	180500	209866930	9240	9240	9240	9240	0
58	20230612	180400	209866930	9240	9240	9240	9240	0
59	20230612	180300	209866930	9240	9240	9240	9240	0
60	20230612	180200	209866930	9240	9240	9240	9240	0
61	20230612	180100	209866930	9240	9240	9240	9240	0
62	20230612	180000	209866930	9240	9240	9240	9240	315
63	20230612	175900	209866930	9240	9240	9240	9240	0
64	20230612	175800	209866930	9240	9240	9240	9240	0
65	20230612	175700	209866930	9240	9240	9240	9240	0
66	20230612	175600	209866930	9240	9240	9240	9240	0
67	20230612	175500	209866930	9240	9240	9240	9240	0
68	20230612	175400	209866930	9240	9240	9240	9240	0
69	20230612	175300	209866930	9240	9240	9240	9240	0
70	20230612	175200	209866930	9240	9240	9240	9240	0
71	20230612	175100	209866930	9240	9240	9240	9240	0
72	20230612	175000	209866930	9240	9240	9240	9240	0
73	20230612	174900	209866930	9240	9240	9240	9240	0
74	20230612	174800	209866930	9240	9240	9240	9240	0
75	20230612	174700	209866930	9240	9240	9240	9240	0
76	20230612	174600	209866930	9240	9240	9240	9240	0
77	20230612	174500	209866930	9240	9240	9240	9240	0
78	20230612	174400	209866930	9240	9240	9240	9240	0
79	20230612	174300	209866930	9240	9240	9240	9240	0
80	20230612	174200	209866930	9240	9240	9240	9240	0
81	20230612	174100	209866930	9240	9240	9240	9240	0
82	20230612	174000	209866930	9240	9240	9240	9240	0
83	20230612	173900	209866930	9240	9240	9240	9240	0
84	20230612	173800	209866930	9240	9240	9240	9240	0
85	20230612	173700	209866930	9240	9240	9240	9240	0
86	20230612	173600	209866930	9240	9240	9240	9240	0
87	20230612	173500	209866930	9240	9240	9240	9240	0
88	20230612	173400	209866930	9240	9240	9240	9240	0
89	20230612	173300	209866930	9240	9240	9240	9240	0
90	20230612	173200	209866930	9240	9240	9240	9240	0
91	20230612	173100	209866930	9240	9240	9240	9240	0
92	20230612	173000	209866930	9240	9240	9240	9240	315
93	20230612	172900	209866930	9240	9240	9240	9240	0
94	20230612	172800	209866930	9240	9240	9240	9240	0
95	20230612	172700	209866930	9240	9240	9240	9240	0
96	20230612	172600	209866930	9240	9240	9240	9240	0
97	20230612	172500	209866930	9240	9240	9240	9240	0
98	20230612	172400	209866930	9240	9240	9240	9240	0
99	20230612	172300	209866930	9240	9240	9240	9240	0
100	20230612	172200	209866930	9240	9240	9240	9240	0
101	20230612	172100	209866930	9240	9240	9240	9240	0
102	20230612	172000	209866930	9240	9240	9240	9240	0
103	20230612	171900	209866930	9240	9240	9240	9240	0
104	20230612	171800	209866930	9240	9240	9240	9240	0
105	20230612	171700	209866930	9240	9240	9240	9240	0
106	20230612	171600	209866930	9240	9240	9240	9240	0
107	20230612	171500	209866930	9240	9240	9240	9240	0
108	20230612	171400	209866930	9240	9240	9240	9240	0
109	20230612	171300	209866930	9240	9240	9240	9240	0
110	20230612	171200	209866930	9240	9240	9240	9240	0
111	20230612	171100	209866930	9240	9240	9240	9240	0
112	20230612	171000	209866930	9240	9240	9240	9240	0
113	20230612	170900	209866930	9240	9240	9240	9240	0
114	20230612	170800	209866930	9240	9240	9240	9240	0
115	20230612	170700	209866930	9240	9240	9240	9240	0
116	20230612	170600	209866930	9240	9240	9240	9240	0
117	20230612	170500	209866930	9240	9240	9240	9240	0
118	20230612	170400	209866930	9240	9240	9240	9240	0
119	20230612	170300	209866930	9240	9240	9240	9240	0
120	20230612	170200	209866930	9240	9240	9240	9240	0
121	20230612	170100	209866930	9240	9240	9240	9240	0
122	20230612	170000	209866930	9240	9240	9240	9240	315
123	20230612	165900	209866930	9240	9240	9240	9240	0
124	20230612	165800	209866930	9240	9240	9240	9240	0
125	20230612	165700	209866930	9240	9240	9240	9240	0
126	20230612	165600	209866930	9240	9240	9240	9240	0
127	20230612	165500	209866930	9240	9240	9240	9240	0
128	20230612	165400	209866930	9240	9240	9240	9240	0
129	20230612	165300	209866930	9240	9240	9240	9240	0
130	20230612	165200	209866930	9240	9240	9240	9240	0
131	20230612	165100	209866930	9240	9240	9240	9240	0
132	20230612	165000	209866930	9240	9240	9240	9240	0
133	20230612	164900	209866930	9240	9240	9240	9240	0
134	20230612	164800	209866930	9240	9240	9240	9240	0
135	20230612	164700	209866930	9240	9240	9240	9240	0
136	20230612	164600	209866930	9240	9240	9240	9240	0
137	20230612	164500	209866930	9240	9240	9240	9240	0
138	20230612	164400	209866930	9240	9240	9240	9240	0
139	20230612	164300	209866930	9240	9240	9240	9240	0
140	20230612	164200	209866930	9240	9240	9240	9240	0
141	20230612	164100	209866930	9240	9240	9240	9240	0
142	20230612	164000	209866930	9240	9240	9240	9240	0
143	20230612	163900	209866930	9240	9240	9240	9240	0
144	20230612	163800	209866930	9240	9240	9240	9240	0
145	20230612	163700	209866930	9240	9240	9240	9240	0
146	20230612	163600	209866930	9240	9240	9240	9240	0
147	20230612	163500	209866930	9240	9240	9240	9240	0
148	20230612	163400	209866930	9240	9240	9240	9240	0
149	20230612	163300	209866930	9240	9240	9240	9240	0
150	20230612	163200	209866930	9240	9240	9240	9240	0
151	20230612	163100	209866930	9240	9240	9240	9240	0
152	20230612	163000	209866930	9240	9240	9240	9240	315
153	20230612	162900	209866930	9240	9240	9240	9240	0
154	20230612	162800	209866930	9240	9240	9240	9240	0
155	20230612	162700	209866930	9240	9240	9240	9240	0
156	20230612	162600	209866930	9240	9240	9240	9240	0
157	20230612	162500	209866930	9240	9240	9240	9240	0
158	20230612	162400	209866930	9240	9240	9240	9240	0
159	20230612	162300	209866930	9240	9240	9240	9240	0
160	20230612	162200	209866930	9240	9240	9240	9240	0
161	20230612	162100	209866930	9240	9240	9240	9240	0
162	20230612	162000	209866930	9240	9240	9240	9240	0
163	20230612	161900	209866930	9240	9240	9240	9240	0
164	20230612	161800	209866930	9240	9240	9240	9240	0
165	20230612	161700	209866930	9240	9240	9240	9240	0
166	20230612	161600	209866930	9240	9240	9240	9240	0
167	20230612	161500	209866930	9240	9240	9240	9240	0
168	20230612	161400	209866930	9240	9240	9240	9240	0
169	20230612	161300	209866930	9240	9240	9240	9240	0
170	20230612	161200	209866930	9240	9240	9240	9240	0
171	20230612	161100	209866930	9240	9240	9240	9240	0
172	20230612	161000	209866930	9240	9240	9240	9240	0
173	20230612	160900	209866930	9240	9240	9240	9240	0
174	20230612	160800	209866930	9240	9240	9240	9240	0
175	20230612	160700	209866930	9240	9240	9240	9240	0
176	20230612	160600	209866930	9240	9240	9240	9240	0
177	20230612	160500	209866930	9240	9240	9240	9240	0
178	20230612	160400	209866930	9240	9240	9240	9240	0
179	20230612	160300	209866930	9240	9240	9240	9240	0
180	20230612	160200	209866930	9240	9240	9240	9240	0
181	20230612	160100	209866930	9240	9240	9240	9240	0
182	20230612	160000	209866930	9240	9240	9240	9240	315
183	20230612	155900	209866930	9240	9240	9240	9240	0
184	20230612	155800	209866930	9240	9240	9240	9240	0
185	20230612	155700	209866930	9240	9240	9240	9240	0
186	20230612	155600	209866930	9240	9240	9240	9240	0
187	20230612	155500	209866930	9240	9240	9240	9240	0
188	20230612	155400	209866930	9240	9240	9240	9240	0
189	20230612	155300	209866930	9240	9240	9240	9240	0
190	20230612	155200	209866930	9240	9240	9240	9240	0
191	20230612	155100	209866930	9240	9240	9240	9240	0
192	20230612	155000	209866930	9240	9240	9240	9240	0
193	20230612	154900	209866930	9240	9240	9240	9240	0
194	20230612	154800	209866930	9240	9240	9240	9240	0
195	20230612	154700	209866930	9240	9240	9240	9240	0
196	20230612	154600	209866930	9240	9240	9240	9240	0
197	20230612	154500	209866930	9240	9240	9240	9240	0
198	20230612	154400	209866930	9240	9240	9240	9240	0
199	20230612	154300	209866930	9240	9240	9240	9240	0
200	20230612	154200	209866930	9240	9240	9240	9240	0
201	20230612	154100	209866930	9240	9240	9240	9240	0
202	20230612	154000	209866930	9240	9240	9240	9240	0
203	20230612	153900	209866930	9240	9240	9240	9240	0
204	20230612	153800	209866930	9240	9240	9240	9240	0
205	20230612	153700	209866930	9240	9240	9240	9240	0
206	20230612	153600	209866930	9240	9240	9240	9240	0
207	20230612	153500	209866930	9240	9240	9240	9240	0
208	20230612	153400	209866930	9240	9240	9240	9240	0
209	20230612	153300	209866930	9240	9240	9240	9240	0
210	20230612	153200	209866930	9240	9240	9240	9240	0
211	20230612	153100	209866930	9240	9240	9240	9240	0
212	20230612	153000	209866930	9240	9240	9240	9240	630
213	20230612	152900	206956330	9240	9240	9240	9240	0
214	20230612	152800	206956330	9240	9240	9240	9240	0
215	20230612	152700	206956330	9240	9240	9240	9240	0
216	20230612	152600	206956330	9240	9240	9240	9240	0
217	20230612	152500	206956330	9240	9240	9240	9240	0
218	20230612	152400	206956330	9240	9240	9240	9240	0
219	20230612	152300	206956330	9240	9240	9240	9240	0
220	20230612	152200	206956330	9240	9240	9240	9240	0
221	20230612	152100	206956330	9240	9240	9240	9240	0
222	20230612	152000	206956330	9240	9240	9240	9240	0
223	20230612	151900	206956330	9240	9210	9240	9210	57
224	20230612	151800	206431300	9240	9240	9240	9240	0
225	20230612	151700	206431300	9240	9240	9240	9240	0
226	20230612	151600	206431300	9240	9240	9240	9240	0
227	20230612	151500	206431300	9240	9230	9240	9230	24
228	20230612	151400	206209770	9230	9220	9230	9220	15
229	20230612	151300	206071330	9230	9230	9230	9230	1
230	20230612	151200	206062100	9210	9210	9210	9210	2
231	20230612	151100	206043680	9230	9230	9230	9230	0
232	20230612	151000	206043680	9230	9230	9230	9230	0
233	20230612	150900	206043680	9230	9230	9230	9230	0
234	20230612	150800	206043680	9230	9230	9230	9230	0
235	20230612	150700	206043680	9230	9230	9230	9230	1
236	20230612	150600	206034450	9210	9210	9210	9210	1
237	20230612	150500	206025240	9230	9230	9230	9230	0
238	20230612	150400	206025240	9230	9230	9230	9230	0
239	20230612	150300	206025240	9230	9230	9230	9230	0
240	20230612	150200	206025240	9230	9220	9230	9220	6
241	20230612	150100	205969910	9210	9210	9210	9210	0
242	20230612	150000	205969910	9210	9210	9210	9210	7
243	20230612	145900	205905440	9220	9220	9220	9220	5
244	20230612	145800	205859340	9230	9230	9230	9230	0
245	20230612	145700	205859340	9230	9230	9230	9230	0
246	20230612	145600	205859340	9230	9230	9230	9230	0
247	20230612	145500	205859340	9230	9230	9230	9230	6
248	20230612	145400	205803960	9230	9230	9230	9230	1
249	20230612	145300	205794730	9230	9230	9230	9230	22
250	20230612	145200	205591670	9220	9220	9220	9220	4
251	20230612	145100	205554790	9230	9230	9230	9230	0
252	20230612	145000	205554790	9230	9230	9230	9230	0
253	20230612	144900	205554790	9230	9230	9230	9230	12
254	20230612	144800	205444030	9230	9230	9230	9230	0
255	20230612	144700	205444030	9230	9230	9230	9230	0
256	20230612	144600	205444030	9230	9230	9230	9230	0
257	20230612	144500	205444030	9230	9230	9230	9230	0
258	20230612	144400	205444030	9230	9230	9230	9230	2
259	20230612	144300	205425570	9230	9230	9230	9230	0
260	20230612	144200	205425570	9230	9230	9230	9230	0
261	20230612	144100	205425570	9230	9230	9230	9230	1
262	20230612	144000	205416340	9230	9230	9230	9230	4
263	20230612	143900	205379420	9230	9230	9230	9230	40
264	20230612	143800	205010220	9230	9230	9230	9230	5
265	20230612	143700	204964070	9240	9240	9240	9240	0
266	20230612	143600	204964070	9240	9240	9240	9240	0
267	20230612	143500	204964070	9240	9240	9240	9240	0
268	20230612	143400	204964070	9240	9240	9240	9240	0
269	20230612	143300	204964070	9240	9240	9240	9240	0
270	20230612	143200	204964070	9240	9240	9240	9240	0
271	20230612	143100	204964070	9240	9240	9240	9240	0
272	20230612	143000	204964070	9240	9210	9240	9210	1668
273	20230612	142900	189574620	9210	9210	9210	9210	1
274	20230612	142800	189565410	9190	9200	9200	9190	1700
275	20230612	142700	173940520	9210	9200	9210	9200	4
276	20230612	142600	173903710	9210	9210	9210	9210	0
277	20230612	142500	173903710	9210	9210	9210	9210	0
278	20230612	142400	173903710	9210	9210	9210	9210	0
279	20230612	142300	173903710	9210	9210	9210	9210	0
280	20230612	142200	173903710	9210	9210	9210	9210	1
281	20230612	142100	173894500	9220	9220	9220	9220	0
282	20230612	142000	173894500	9220	9220	9220	9220	0
283	20230612	141900	173894500	9220	9220	9220	9220	0
284	20230612	141800	173894500	9220	9220	9220	9220	0
285	20230612	141700	173894500	9220	9220	9220	9220	0
286	20230612	141600	173894500	9220	9220	9220	9220	4
287	20230612	141500	173857620	9220	9220	9220	9220	0
288	20230612	141400	173857620	9220	9220	9220	9220	10
289	20230612	141300	173765420	9200	9200	9200	9200	4
290	20230612	141200	173728620	9220	9200	9220	9200	50
291	20230612	141100	173268600	9220	9220	9220	9220	0
292	20230612	141000	173268600	9220	9220	9220	9220	0
293	20230612	140900	173268600	9220	9220	9220	9220	2
294	20230612	140800	173250160	9220	9220	9220	9220	0
295	20230612	140700	173250160	9220	9200	9220	9200	8
296	20230612	140600	173176540	9220	9220	9220	9220	0
297	20230612	140500	173176540	9220	9220	9220	9220	0
298	20230612	140400	173176540	9220	9220	9220	9220	0
299	20230612	140300	173176540	9220	9220	9220	9220	0
300	20230612	140200	173176540	9220	9220	9220	9220	0
301	20230612	140100	173176540	9220	9220	9220	9220	0
302	20230612	140000	173176540	9220	9190	9220	9190	3372
303	20230612	135900	142187830	9190	9200	9200	9190	54
304	20230612	135800	141691550	9200	9210	9210	9200	1517
305	20230612	135700	127734570	9230	9230	9230	9230	0
306	20230612	135600	127734570	9230	9230	9230	9230	0
307	20230612	135500	127734570	9230	9230	9230	9230	0
308	20230612	135400	127734570	9230	9230	9230	9230	10
309	20230612	135300	127642270	9230	9230	9230	9230	0
310	20230612	135200	127642270	9230	9230	9230	9230	0
311	20230612	135100	127642270	9230	9230	9230	9230	16
312	20230612	135000	127494590	9240	9240	9240	9240	20
313	20230612	134900	127309790	9240	9240	9240	9240	0
314	20230612	134800	127309790	9240	9240	9240	9240	0
315	20230612	134700	127309790	9240	9240	9240	9240	1
316	20230612	134600	127300550	9240	9240	9240	9240	0
317	20230612	134500	127300550	9240	9220	9240	9210	438
318	20230612	134400	123266460	9240	9240	9240	9240	0
319	20230612	134300	123266460	9240	9240	9240	9240	0
320	20230612	134200	123266460	9240	9240	9240	9240	0
321	20230612	134100	123266460	9240	9240	9240	9240	0
322	20230612	134000	123266460	9240	9240	9240	9240	5
323	20230612	133900	123220260	9240	9240	9240	9240	0
324	20230612	133800	123220260	9240	9240	9240	9240	55
325	20230612	133700	122712060	9240	9240	9240	9240	0
326	20230612	133600	122712060	9240	9240	9240	9240	0
327	20230612	133500	122712060	9240	9240	9240	9240	0
328	20230612	133400	122712060	9240	9230	9240	9230	2
329	20230612	133300	122693590	9240	9240	9240	9240	0
330	20230612	133200	122693590	9240	9240	9240	9240	0
331	20230612	133100	122693590	9240	9240	9240	9240	0
332	20230612	133000	122693590	9240	9240	9240	9240	1
333	20230612	132900	122684350	9210	9230	9230	9210	128
334	20230612	132800	121504260	9230	9230	9230	9230	0
335	20230612	132700	121504260	9230	9230	9230	9230	5
336	20230612	132600	121458110	9240	9240	9240	9240	0
337	20230612	132500	121458110	9240	9240	9240	9240	0
338	20230612	132400	121458110	9240	9240	9240	9240	0
339	20230612	132300	121458110	9240	9240	9240	9240	0
340	20230612	132200	121458110	9240	9240	9240	9240	0
341	20230612	132100	121458110	9240	9240	9240	9240	5
342	20230612	132000	121411910	9240	9240	9240	9240	0
343	20230612	131900	121411910	9240	9240	9240	9240	0
344	20230612	131800	121411910	9240	9240	9240	9240	0
345	20230612	131700	121411910	9240	9240	9240	9240	69
346	20230612	131600	120774350	9240	9240	9240	9240	0
347	20230612	131500	120774350	9240	9240	9240	9240	10
348	20230612	131400	120681950	9240	9240	9240	9240	20
349	20230612	131300	120497150	9240	9240	9240	9240	1
350	20230612	131200	120487910	9240	9240	9240	9240	22
351	20230612	131100	120284630	9240	9240	9240	9240	1
352	20230612	131000	120275390	9240	9240	9240	9240	0
353	20230612	130900	120275390	9240	9240	9240	9240	0
354	20230612	130800	120275390	9240	9240	9240	9240	0
355	20230612	130700	120275390	9240	9240	9240	9240	0
356	20230612	130600	120275390	9240	9240	9240	9240	0
357	20230612	130500	120275390	9240	9240	9240	9240	0
358	20230612	130400	120275390	9240	9240	9240	9240	0
359	20230612	130300	120275390	9240	9240	9240	9240	0
360	20230612	130200	120275390	9240	9240	9240	9240	0
361	20230612	130100	120275390	9240	9240	9240	9240	0
362	20230612	130000	120275390	9240	9240	9240	9240	100
363	20230612	125900	119351390	9250	9240	9250	9240	244
364	20230612	125800	117096820	9240	9240	9240	9240	0
365	20230612	125700	117096820	9240	9240	9240	9240	0
366	20230612	125600	117096820	9240	9240	9240	9240	0
367	20230612	125500	117096820	9240	9240	9240	9240	0
368	20230612	125400	117096820	9240	9240	9240	9240	0
369	20230612	125300	117096820	9240	9240	9240	9240	1
370	20230612	125200	117087580	9240	9240	9240	9240	0
371	20230612	125100	117087580	9240	9240	9240	9240	0
372	20230612	125000	117087580	9240	9240	9240	9240	5
373	20230612	124900	117041380	9240	9240	9240	9240	0
374	20230612	124800	117041380	9240	9240	9240	9240	0
375	20230612	124700	117041380	9240	9240	9240	9240	0
376	20230612	124600	117041380	9240	9240	9240	9240	0
377	20230612	124500	117041380	9240	9240	9240	9240	0
378	20230612	124400	117041380	9240	9240	9240	9240	2
379	20230612	124300	117022900	9210	9220	9220	9210	100
380	20230612	124200	116101890	9240	9220	9240	9210	52
381	20230612	124100	115622750	9240	9240	9240	9240	1
382	20230612	124000	115613510	9250	9250	9250	9250	0
383	20230612	123900	115613510	9250	9250	9250	9250	0
384	20230612	123800	115613510	9250	9250	9250	9250	0
385	20230612	123700	115613510	9250	9250	9250	9250	0
386	20230612	123600	115613510	9250	9250	9250	9250	0
387	20230612	123500	115613510	9250	9250	9250	9250	1
388	20230612	123400	115604260	9250	9250	9250	9250	0
389	20230612	123300	115604260	9250	9250	9250	9250	0
390	20230612	123200	115604260	9250	9250	9250	9250	0
391	20230612	123100	115604260	9250	9250	9250	9250	10
392	20230612	123000	115511760	9250	9250	9250	9250	0
393	20230612	122900	115511760	9250	9250	9250	9250	1
394	20230612	122800	115502510	9250	9250	9250	9250	0
395	20230612	122700	115502510	9250	9250	9250	9250	0
396	20230612	122600	115502510	9250	9220	9250	9220	11
397	20230612	122500	115401060	9250	9250	9250	9250	0
398	20230612	122400	115401060	9250	9250	9250	9250	2
399	20230612	122300	115382560	9250	9240	9250	9240	2
400	20230612	122200	115364070	9250	9250	9250	9250	0
401	20230612	122100	115364070	9250	9250	9250	9250	0
402	20230612	122000	115364070	9250	9250	9250	9250	0
403	20230612	121900	115364070	9250	9250	9250	9250	0
404	20230612	121800	115364070	9250	9250	9250	9250	362
405	20230612	121700	112015570	9250	9230	9250	9230	321
406	20230612	121600	109050520	9240	9240	9240	9240	0
407	20230612	121500	109050520	9240	9240	9240	9240	0
408	20230612	121400	109050520	9240	9240	9240	9240	0
409	20230612	121300	109050520	9240	9240	9240	9240	0
410	20230612	121200	109050520	9240	9240	9240	9240	50
411	20230612	121100	108588520	9240	9240	9240	9240	0
412	20230612	121000	108588520	9240	9230	9240	9230	152
413	20230612	120900	107185550	9220	9220	9220	9220	88
414	20230612	120800	106374190	9220	9220	9220	9220	0
415	20230612	120700	106374190	9220	9220	9220	9220	0
416	20230612	120600	106374190	9220	9220	9220	9220	0
417	20230612	120500	106374190	9220	9220	9220	9220	0
418	20230612	120400	106374190	9220	9220	9220	9220	0
419	20230612	120300	106374190	9220	9220	9220	9220	0
420	20230612	120200	106374190	9220	9220	9220	9220	0
421	20230612	120100	106374190	9220	9220	9220	9220	0
422	20230612	120000	106374190	9220	9200	9220	9190	1501
423	20230612	115900	92578660	9220	9210	9220	9210	3
424	20230612	115800	92551020	9220	9220	9220	9220	0
425	20230612	115700	92551020	9220	9220	9220	9220	134
426	20230612	115600	91315540	9220	9220	9220	9220	0
427	20230612	115500	91315540	9220	9200	9220	9200	3
428	20230612	115400	91287900	9220	9220	9220	9220	0
429	20230612	115300	91287900	9220	9220	9220	9220	0
430	20230612	115200	91287900	9220	9220	9220	9220	0
431	20230612	115100	91287900	9220	9220	9220	9220	0
432	20230612	115000	91287900	9220	9220	9220	9220	0
433	20230612	114900	91287900	9220	9220	9220	9220	0
434	20230612	114800	91287900	9220	9220	9220	9220	0
435	20230612	114700	91287900	9220	9220	9220	9220	1
436	20230612	114600	91278680	9220	9220	9220	9220	0
437	20230612	114500	91278680	9220	9220	9220	9220	0
438	20230612	114400	91278680	9220	9220	9220	9220	0
439	20230612	114300	91278680	9220	9200	9220	9200	102
440	20230612	114200	90340240	9220	9220	9220	9220	30
441	20230612	114100	90063640	9220	9200	9220	9200	102
442	20230612	114000	89125200	9230	9230	9230	9230	0
443	20230612	113900	89125200	9230	9230	9230	9230	0
444	20230612	113800	89125200	9230	9230	9230	9230	0
445	20230612	113700	89125200	9230	9230	9230	9230	0
446	20230612	113600	89125200	9230	9230	9230	9230	2
447	20230612	113500	89106740	9230	9230	9230	9230	0
448	20230612	113400	89106740	9230	9230	9230	9230	0
449	20230612	113300	89106740	9230	9230	9230	9230	0
450	20230612	113200	89106740	9230	9230	9230	9230	0
451	20230612	113100	89106740	9230	9230	9230	9230	0
452	20230612	113000	89106740	9230	9230	9230	9230	0
453	20230612	112900	89106740	9230	9230	9230	9230	0
454	20230612	112800	89106740	9230	9230	9230	9230	0
455	20230612	112700	89106740	9230	9230	9230	9230	325
456	20230612	112600	86106990	9230	9230	9230	9230	0
457	20230612	112500	86106990	9230	9230	9230	9230	0
458	20230612	112400	86106990	9230	9210	9230	9210	4
459	20230612	112300	86070110	9210	9210	9210	9210	0
460	20230612	112200	86070110	9210	9210	9210	9210	12
461	20230612	112100	85959590	9230	9230	9230	9230	0
462	20230612	112000	85959590	9230	9230	9230	9230	0
463	20230612	111900	85959590	9230	9230	9230	9230	19
464	20230612	111800	85784220	9230	9230	9230	9230	0
465	20230612	111700	85784220	9230	9230	9230	9230	0
466	20230612	111600	85784220	9230	9230	9230	9230	110
467	20230612	111500	84768920	9230	9230	9230	9230	486
468	20230612	111400	80283140	9230	9230	9230	9230	500
469	20230612	111300	75668140	9240	9240	9240	9240	1
470	20230612	111200	75658900	9240	9240	9240	9240	0
471	20230612	111100	75658900	9240	9240	9240	9240	0
472	20230612	111000	75658900	9240	9240	9240	9240	0
473	20230612	110900	75658900	9240	9240	9240	9240	0
474	20230612	110800	75658900	9240	9240	9240	9240	15
475	20230612	110700	75520300	9240	9240	9240	9240	0
476	20230612	110600	75520300	9240	9230	9240	9230	357
477	20230612	110500	72225120	9230	9230	9230	9230	1
478	20230612	110400	72215890	9200	9200	9200	9200	510
479	20230612	110300	67523890	9200	9200	9200	9200	2
480	20230612	110200	67505490	9230	9230	9230	9230	1
481	20230612	110100	67496260	9230	9230	9230	9230	0
482	20230612	110000	67496260	9230	9230	9230	9230	25
483	20230612	105900	67265510	9230	9230	9230	9230	6
484	20230612	105800	67210130	9230	9230	9230	9230	0
485	20230612	105700	67210130	9230	9210	9230	9200	3
486	20230612	105600	67182490	9230	9230	9230	9230	50
487	20230612	105500	66720990	9230	9230	9230	9230	1
488	20230612	105400	66711760	9230	9230	9230	9230	0
489	20230612	105300	66711760	9230	9230	9230	9230	0
490	20230612	105200	66711760	9230	9210	9230	9200	1002
491	20230612	105100	57491050	9230	9220	9230	9220	20
492	20230612	105000	57306630	9220	9220	9220	9220	12
493	20230612	104900	57195990	9230	9230	9230	9230	0
494	20230612	104800	57195990	9230	9210	9230	9210	3
495	20230612	104700	57168320	9230	9230	9230	9230	0
496	20230612	104600	57168320	9230	9230	9230	9230	0
497	20230612	104500	57168320	9230	9230	9230	9230	20
498	20230612	104400	56983720	9230	9230	9230	9230	0
499	20230612	104300	56983720	9230	9230	9230	9230	0
500	20230612	104200	56983720	9230	9230	9230	9230	5
501	20230612	104100	56937570	9240	9240	9240	9240	0
502	20230612	104000	56937570	9240	9240	9240	9240	0
503	20230612	103900	56937570	9240	9240	9240	9240	0
504	20230612	103800	56937570	9240	9240	9240	9240	0
505	20230612	103700	56937570	9240	9240	9240	9240	0
506	20230612	103600	56937570	9240	9240	9240	9240	1
507	20230612	103500	56928330	9210	9240	9240	9210	36
508	20230612	103400	56595840	9250	9250	9250	9250	0
509	20230612	103300	56595840	9250	9250	9250	9250	0
510	20230612	103200	56595840	9250	9250	9250	9250	20
511	20230612	103100	56410840	9250	9250	9250	9250	0
512	20230612	103000	56410840	9250	9250	9250	9250	0
513	20230612	102900	56410840	9250	9250	9250	9250	1
514	20230612	102800	56401590	9250	9250	9250	9250	0
515	20230612	102700	56401590	9250	9250	9250	9250	10
516	20230612	102600	56309090	9250	9220	9250	9220	474
517	20230612	102500	51931130	9220	9220	9220	9210	492
518	20230612	102400	47395910	9220	9220	9220	9220	0
519	20230612	102300	47395910	9220	9220	9220	9220	5
520	20230612	102200	47349810	9210	9210	9210	9210	0
521	20230612	102100	47349810	9210	9210	9210	9210	0
522	20230612	102000	47349810	9210	9210	9210	9210	1
523	20230612	101900	47340600	9210	9210	9210	9210	0
524	20230612	101800	47340600	9210	9210	9210	9210	850
525	20230612	101700	39512100	9210	9210	9210	9210	0
526	20230612	101600	39512100	9210	9210	9210	9210	0
527	20230612	101500	39512100	9210	9210	9210	9210	203
528	20230612	101400	37642470	9210	9210	9210	9210	204
529	20230612	101300	35763630	9210	9210	9210	9210	0
530	20230612	101200	35763630	9210	9200	9210	9200	435
531	20230612	101100	31758330	9200	9200	9200	9200	1
532	20230612	101000	31749130	9200	9200	9200	9200	0
533	20230612	100900	31749130	9200	9200	9200	9200	10
534	20230612	100800	31657130	9200	9200	9200	9200	1
535	20230612	100700	31647930	9190	9190	9190	9190	25
536	20230612	100600	31418180	9190	9190	9190	9190	0
537	20230612	100500	31418180	9190	9190	9190	9190	379
538	20230612	100400	27935170	9190	9190	9190	9190	6
539	20230612	100300	27880030	9200	9200	9200	9200	1
540	20230612	100200	27870830	9190	9190	9190	9190	1
541	20230612	100100	27861640	9200	9200	9200	9200	100
542	20230612	100000	26941640	9200	9200	9200	9200	254
543	20230612	095900	24604840	9200	9200	9200	9200	18
544	20230612	095800	24439240	9210	9210	9210	9210	1
545	20230612	095700	24430030	9200	9200	9210	9200	33
546	20230612	095600	24126420	9210	9210	9210	9210	1
547	20230612	095500	24117210	9210	9210	9210	9210	5
548	20230612	095400	24071160	9210	9210	9210	9210	2
549	20230612	095300	24052740	9190	9200	9210	9190	17
550	20230612	095200	23896360	9200	9200	9200	9200	1
551	20230612	095100	23887160	9200	9210	9210	9200	4
552	20230612	095000	23850330	9190	9190	9190	9190	54
553	20230612	094900	23354070	9200	9200	9200	9200	86
554	20230612	094800	22562870	9210	9210	9210	9210	0
555	20230612	094700	22562870	9210	9210	9210	9210	0
556	20230612	094600	22562870	9210	9210	9210	9210	0
557	20230612	094500	22562870	9210	9200	9210	9200	102
558	20230612	094400	21624450	9210	9210	9210	9210	0
559	20230612	094300	21624450	9210	9210	9210	9210	0
560	20230612	094200	21624450	9210	9210	9210	9210	0
561	20230612	094100	21624450	9210	9210	9210	9210	0
562	20230612	094000	21624450	9210	9210	9210	9210	50
563	20230612	093900	21163950	9210	9210	9210	9210	0
564	20230612	093800	21163950	9210	9210	9210	9210	1
565	20230612	093700	21154740	9210	9210	9210	9210	6
566	20230612	093600	21099480	9210	9210	9210	9210	10
567	20230612	093500	21007380	9210	9210	9210	9210	20
568	20230612	093400	20823180	9210	9200	9210	9190	602
569	20230612	093300	15287680	9210	9210	9210	9210	0
570	20230612	093200	15287680	9210	9210	9210	9210	0
571	20230612	093100	15287680	9210	9210	9210	9210	0
572	20230612	093000	15287680	9210	9200	9210	9200	10
573	20230612	092900	15195670	9210	9210	9210	9210	0
574	20230612	092800	15195670	9210	9210	9210	9210	2
575	20230612	092700	15177250	9200	9200	9200	9200	48
576	20230612	092600	14735650	9210	9210	9210	9210	0
577	20230612	092500	14735650	9210	9210	9210	9210	0
578	20230612	092400	14735650	9210	9210	9210	9210	0
579	20230612	092300	14735650	9210	9200	9210	9200	136
580	20230612	092200	13484440	9200	9200	9200	9200	50
581	20230612	092100	13024440	9210	9210	9210	9210	0
582	20230612	092000	13024440	9210	9210	9210	9210	2
583	20230612	091900	13006020	9210	9210	9210	9210	502
584	20230612	091800	8382600	9200	9200	9200	9200	100
585	20230612	091700	7462600	9210	9210	9210	9210	70
586	20230612	091600	6817900	9210	9200	9210	9200	11
587	20230612	091500	6716690	9210	9210	9210	9210	40
588	20230612	091400	6348290	9210	9210	9210	9210	2
589	20230612	091300	6329870	9210	9210	9210	9210	1
590	20230612	091200	6320660	9200	9210	9210	9200	18
591	20230612	091100	6155050	9200	9200	9200	9200	194
592	20230612	091000	4370250	9210	9210	9210	9210	0
593	20230612	090900	4370250	9210	9210	9210	9210	0
594	20230612	090800	4370250	9210	9210	9210	9210	0
595	20230612	090700	4370250	9210	9200	9210	9200	224
596	20230612	090600	2309430	9210	9210	9210	9210	0
597	20230612	090500	2309430	9210	9210	9210	9210	5
598	20230612	090400	2263380	9210	9210	9210	9210	0
599	20230612	090300	2263380	9210	9210	9210	9210	1
600	20230612	090200	2254170	9210	9200	9210	9200	193
601	20230612	090100	478010	9200	9200	9200	9200	10
602	20230612	090000	386010	9200	9190	9200	9190	42