KissMeData/011560/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204600	1512025980	9740	9740	9740	9740	10763
3	20230613	204500	1512025980	9740	9740	9740	9740	0
4	20230613	204400	1512025980	9740	9740	9740	9740	0
5	20230613	204300	1512025980	9740	9740	9740	9740	0
6	20230613	204200	1512025980	9740	9740	9740	9740	0
7	20230613	204100	1512025980	9740	9740	9740	9740	0
8	20230613	204000	1512025980	9740	9740	9740	9740	0
9	20230613	203900	1512025980	9740	9740	9740	9740	0
10	20230613	203800	1512025980	9740	9740	9740	9740	0
11	20230613	203700	1512025980	9740	9740	9740	9740	0
12	20230613	203600	1512025980	9740	9740	9740	9740	0
13	20230613	203500	1512025980	9740	9740	9740	9740	0
14	20230613	203400	1512025980	9740	9740	9740	9740	0
15	20230613	203300	1512025980	9740	9740	9740	9740	0
16	20230613	203200	1512025980	9740	9740	9740	9740	0
17	20230613	203100	1512025980	9740	9740	9740	9740	0
18	20230613	203000	1512025980	9740	9740	9740	9740	0
19	20230613	202900	1512025980	9740	9740	9740	9740	0
20	20230613	202800	1512025980	9740	9740	9740	9740	0
21	20230613	202700	1512025980	9740	9740	9740	9740	0
22	20230613	202600	1512025980	9740	9740	9740	9740	0
23	20230613	202500	1512025980	9740	9740	9740	9740	0
24	20230613	202400	1512025980	9740	9740	9740	9740	0
25	20230613	202300	1512025980	9740	9740	9740	9740	0
26	20230613	202200	1512025980	9740	9740	9740	9740	0
27	20230613	202100	1512025980	9740	9740	9740	9740	0
28	20230613	202000	1512025980	9740	9740	9740	9740	0
29	20230613	201900	1512025980	9740	9740	9740	9740	0
30	20230613	201800	1512025980	9740	9740	9740	9740	0
31	20230613	201700	1512025980	9740	9740	9740	9740	0
32	20230613	201600	1512025980	9740	9740	9740	9740	10763
33	20230613	201500	1512025980	9740	9740	9740	9740	0
34	20230613	201400	1512025980	9740	9740	9740	9740	0
35	20230613	201300	1512025980	9740	9740	9740	9740	0
36	20230613	201200	1512025980	9740	9740	9740	9740	0
37	20230613	201100	1512025980	9740	9740	9740	9740	0
38	20230613	201000	1512025980	9740	9740	9740	9740	0
39	20230613	200900	1512025980	9740	9740	9740	9740	0
40	20230613	200800	1512025980	9740	9740	9740	9740	0
41	20230613	200700	1512025980	9740	9740	9740	9740	0
42	20230613	200600	1512025980	9740	9740	9740	9740	0
43	20230613	200500	1512025980	9740	9740	9740	9740	0
44	20230613	200400	1512025980	9740	9740	9740	9740	0
45	20230613	200300	1512025980	9740	9740	9740	9740	0
46	20230613	200200	1512025980	9740	9740	9740	9740	0
47	20230613	200100	1512025980	9740	9740	9740	9740	0
48	20230613	200000	1512025980	9740	9740	9740	9740	0
49	20230613	195900	1512025980	9740	9740	9740	9740	0
50	20230613	195800	1512025980	9740	9740	9740	9740	0
51	20230613	195700	1512025980	9740	9740	9740	9740	0
52	20230613	195600	1512025980	9740	9740	9740	9740	0
53	20230613	195500	1512025980	9740	9740	9740	9740	0
54	20230613	195400	1512025980	9740	9740	9740	9740	0
55	20230613	195300	1512025980	9740	9740	9740	9740	0
56	20230613	195200	1512025980	9740	9740	9740	9740	0
57	20230613	195100	1512025980	9740	9740	9740	9740	0
58	20230613	195000	1512025980	9740	9740	9740	9740	0
59	20230613	194900	1512025980	9740	9740	9740	9740	0
60	20230613	194800	1512025980	9740	9740	9740	9740	0
61	20230613	194700	1512025980	9740	9740	9740	9740	0
62	20230613	194600	1512025980	9740	9740	9740	9740	10763
63	20230613	194500	1512025980	9740	9740	9740	9740	0
64	20230613	194400	1512025980	9740	9740	9740	9740	0
65	20230613	194300	1512025980	9740	9740	9740	9740	0
66	20230613	194200	1512025980	9740	9740	9740	9740	0
67	20230613	194100	1512025980	9740	9740	9740	9740	0
68	20230613	194000	1512025980	9740	9740	9740	9740	0
69	20230613	193900	1512025980	9740	9740	9740	9740	0
70	20230613	193800	1512025980	9740	9740	9740	9740	0
71	20230613	193700	1512025980	9740	9740	9740	9740	0
72	20230613	193600	1512025980	9740	9740	9740	9740	0
73	20230613	193500	1512025980	9740	9740	9740	9740	0
74	20230613	193400	1512025980	9740	9740	9740	9740	0
75	20230613	193300	1512025980	9740	9740	9740	9740	0
76	20230613	193200	1512025980	9740	9740	9740	9740	0
77	20230613	193100	1512025980	9740	9740	9740	9740	0
78	20230613	193000	1512025980	9740	9740	9740	9740	0
79	20230613	192900	1512025980	9740	9740	9740	9740	0
80	20230613	192800	1512025980	9740	9740	9740	9740	0
81	20230613	192700	1512025980	9740	9740	9740	9740	0
82	20230613	192600	1512025980	9740	9740	9740	9740	0
83	20230613	192500	1512025980	9740	9740	9740	9740	0
84	20230613	192400	1512025980	9740	9740	9740	9740	0
85	20230613	192300	1512025980	9740	9740	9740	9740	0
86	20230613	192200	1512025980	9740	9740	9740	9740	0
87	20230613	192100	1512025980	9740	9740	9740	9740	0
88	20230613	192000	1512025980	9740	9740	9740	9740	0
89	20230613	191900	1512025980	9740	9740	9740	9740	0
90	20230613	191800	1512025980	9740	9740	9740	9740	0
91	20230613	191700	1512025980	9740	9740	9740	9740	0
92	20230613	191600	1512025980	9740	9740	9740	9740	10763
93	20230613	191500	1512025980	9740	9740	9740	9740	0
94	20230613	191400	1512025980	9740	9740	9740	9740	0
95	20230613	191300	1512025980	9740	9740	9740	9740	0
96	20230613	191200	1512025980	9740	9740	9740	9740	0
97	20230613	191100	1512025980	9740	9740	9740	9740	0
98	20230613	191000	1512025980	9740	9740	9740	9740	0
99	20230613	190900	1512025980	9740	9740	9740	9740	0
100	20230613	190800	1512025980	9740	9740	9740	9740	0
101	20230613	190700	1512025980	9740	9740	9740	9740	0
102	20230613	190600	1512025980	9740	9740	9740	9740	0
103	20230613	190500	1512025980	9740	9740	9740	9740	0
104	20230613	190400	1512025980	9740	9740	9740	9740	0
105	20230613	190300	1512025980	9740	9740	9740	9740	0
106	20230613	190200	1512025980	9740	9740	9740	9740	0
107	20230613	190100	1512025980	9740	9740	9740	9740	0
108	20230613	190000	1512025980	9740	9740	9740	9740	0
109	20230613	185900	1512025980	9740	9740	9740	9740	0
110	20230613	185800	1512025980	9740	9740	9740	9740	0
111	20230613	185700	1512025980	9740	9740	9740	9740	0
112	20230613	185600	1512025980	9740	9740	9740	9740	0
113	20230613	185500	1512025980	9740	9740	9740	9740	0
114	20230613	185400	1512025980	9740	9740	9740	9740	0
115	20230613	185300	1512025980	9740	9740	9740	9740	0
116	20230613	185200	1512025980	9740	9740	9740	9740	0
117	20230613	185100	1512025980	9740	9740	9740	9740	0
118	20230613	185000	1512025980	9740	9740	9740	9740	0
119	20230613	184900	1512025980	9740	9740	9740	9740	0
120	20230613	184800	1512025980	9740	9740	9740	9740	0
121	20230613	184700	1512025980	9740	9740	9740	9740	0
122	20230613	184600	1512025980	9740	9740	9740	9740	10763
123	20230613	184500	1512025980	9740	9740	9740	9740	0
124	20230613	184400	1512025980	9740	9740	9740	9740	0
125	20230613	184300	1512025980	9740	9740	9740	9740	0
126	20230613	184200	1512025980	9740	9740	9740	9740	0
127	20230613	184100	1512025980	9740	9740	9740	9740	0
128	20230613	184000	1512025980	9740	9740	9740	9740	0
129	20230613	183900	1512025980	9740	9740	9740	9740	0
130	20230613	183800	1512025980	9740	9740	9740	9740	0
131	20230613	183700	1512025980	9740	9740	9740	9740	0
132	20230613	183600	1512025980	9740	9740	9740	9740	0
133	20230613	183500	1512025980	9740	9740	9740	9740	0
134	20230613	183400	1512025980	9740	9740	9740	9740	0
135	20230613	183300	1512025980	9740	9740	9740	9740	0
136	20230613	183200	1512025980	9740	9740	9740	9740	0
137	20230613	183100	1512025980	9740	9740	9740	9740	0
138	20230613	183000	1512025980	9740	9740	9740	9740	0
139	20230613	182900	1512025980	9740	9740	9740	9740	0
140	20230613	182800	1512025980	9740	9740	9740	9740	0
141	20230613	182700	1512025980	9740	9740	9740	9740	0
142	20230613	182600	1512025980	9740	9740	9740	9740	0
143	20230613	182500	1512025980	9740	9740	9740	9740	0
144	20230613	182400	1512025980	9740	9740	9740	9740	0
145	20230613	182300	1512025980	9740	9740	9740	9740	0
146	20230613	182200	1512025980	9740	9740	9740	9740	0
147	20230613	182100	1512025980	9740	9740	9740	9740	0
148	20230613	182000	1512025980	9740	9740	9740	9740	0
149	20230613	181900	1512025980	9740	9740	9740	9740	0
150	20230613	181800	1512025980	9740	9740	9740	9740	0
151	20230613	181700	1512025980	9740	9740	9740	9740	0
152	20230613	181600	1512025980	9740	9740	9740	9740	10763
153	20230613	181500	1512025980	9740	9740	9740	9740	0
154	20230613	181400	1512025980	9740	9740	9740	9740	0
155	20230613	181300	1512025980	9740	9740	9740	9740	0
156	20230613	181200	1512025980	9740	9740	9740	9740	0
157	20230613	181100	1512025980	9740	9740	9740	9740	0
158	20230613	181000	1512025980	9740	9740	9740	9740	0
159	20230613	180900	1512025980	9740	9740	9740	9740	0
160	20230613	180800	1512025980	9740	9740	9740	9740	0
161	20230613	180700	1512025980	9740	9740	9740	9740	0
162	20230613	180600	1512025980	9740	9740	9740	9740	0
163	20230613	180500	1512025980	9740	9740	9740	9740	0
164	20230613	180400	1512025980	9740	9740	9740	9740	0
165	20230613	180300	1512025980	9740	9740	9740	9740	0
166	20230613	180200	1512025980	9740	9740	9740	9740	0
167	20230613	180100	1512025980	9740	9740	9740	9740	0
168	20230613	180000	1512025980	9740	9740	9740	9740	0
169	20230613	175900	1512025980	9740	9740	9740	9740	0
170	20230613	175800	1512025980	9740	9740	9740	9740	0
171	20230613	175700	1512025980	9740	9740	9740	9740	0
172	20230613	175600	1512025980	9740	9740	9740	9740	0
173	20230613	175500	1512025980	9740	9740	9740	9740	0
174	20230613	175400	1512025980	9740	9740	9740	9740	0
175	20230613	175300	1512025980	9740	9740	9740	9740	0
176	20230613	175200	1512025980	9740	9740	9740	9740	0
177	20230613	175100	1512025980	9740	9740	9740	9740	0
178	20230613	175000	1512025980	9740	9740	9740	9740	0
179	20230613	174900	1512025980	9740	9740	9740	9740	0
180	20230613	174800	1512025980	9740	9740	9740	9740	0
181	20230613	174700	1512025980	9740	9740	9740	9740	0
182	20230613	174600	1512025980	9740	9740	9740	9740	10763
183	20230613	174500	1512025980	9740	9740	9740	9740	0
184	20230613	174400	1512025980	9740	9740	9740	9740	0
185	20230613	174300	1512025980	9740	9740	9740	9740	0
186	20230613	174200	1512025980	9740	9740	9740	9740	0
187	20230613	174100	1512025980	9740	9740	9740	9740	0
188	20230613	174000	1512025980	9740	9740	9740	9740	0
189	20230613	173900	1512025980	9740	9740	9740	9740	0
190	20230613	173800	1512025980	9740	9740	9740	9740	0
191	20230613	173700	1512025980	9740	9740	9740	9740	0
192	20230613	173600	1512025980	9740	9740	9740	9740	0
193	20230613	173500	1512025980	9740	9740	9740	9740	0
194	20230613	173400	1512025980	9740	9740	9740	9740	0
195	20230613	173300	1512025980	9740	9740	9740	9740	0
196	20230613	173200	1512025980	9740	9740	9740	9740	0
197	20230613	173100	1512025980	9740	9740	9740	9740	0
198	20230613	173000	1512025980	9740	9740	9740	9740	0
199	20230613	172900	1512025980	9740	9740	9740	9740	0
200	20230613	172800	1512025980	9740	9740	9740	9740	0
201	20230613	172700	1512025980	9740	9740	9740	9740	0
202	20230613	172600	1512025980	9740	9740	9740	9740	0
203	20230613	172500	1512025980	9740	9740	9740	9740	0
204	20230613	172400	1512025980	9740	9740	9740	9740	0
205	20230613	172300	1512025980	9740	9740	9740	9740	0
206	20230613	172200	1512025980	9740	9740	9740	9740	0
207	20230613	172100	1512025980	9740	9740	9740	9740	0
208	20230613	172000	1512025980	9740	9740	9740	9740	0
209	20230613	171900	1512025980	9740	9740	9740	9740	0
210	20230613	171800	1512025980	9740	9740	9740	9740	0
211	20230613	171700	1512025980	9740	9740	9740	9740	0
212	20230613	171600	1512025980	9740	9740	9740	9740	10763
213	20230613	171500	1512025980	9740	9740	9740	9740	0
214	20230613	171400	1512025980	9740	9740	9740	9740	0
215	20230613	171300	1512025980	9740	9740	9740	9740	0
216	20230613	171200	1512025980	9740	9740	9740	9740	0
217	20230613	171100	1512025980	9740	9740	9740	9740	0
218	20230613	171000	1512025980	9740	9740	9740	9740	0
219	20230613	170900	1512025980	9740	9740	9740	9740	0
220	20230613	170800	1512025980	9740	9740	9740	9740	0
221	20230613	170700	1512025980	9740	9740	9740	9740	0
222	20230613	170600	1512025980	9740	9740	9740	9740	0
223	20230613	170500	1512025980	9740	9740	9740	9740	0
224	20230613	170400	1512025980	9740	9740	9740	9740	0
225	20230613	170300	1512025980	9740	9740	9740	9740	0
226	20230613	170200	1512025980	9740	9740	9740	9740	0
227	20230613	170100	1512025980	9740	9740	9740	9740	0
228	20230613	170000	1512025980	9740	9740	9740	9740	0
229	20230613	165900	1512025980	9740	9740	9740	9740	0
230	20230613	165800	1512025980	9740	9740	9740	9740	0
231	20230613	165700	1512025980	9740	9740	9740	9740	0
232	20230613	165600	1512025980	9740	9740	9740	9740	0
233	20230613	165500	1512025980	9740	9740	9740	9740	0
234	20230613	165400	1512025980	9740	9740	9740	9740	0
235	20230613	165300	1512025980	9740	9740	9740	9740	0
236	20230613	165200	1512025980	9740	9740	9740	9740	0
237	20230613	165100	1512025980	9740	9740	9740	9740	0
238	20230613	165000	1512025980	9740	9740	9740	9740	0
239	20230613	164900	1512025980	9740	9740	9740	9740	0
240	20230613	164800	1512025980	9740	9740	9740	9740	0
241	20230613	164700	1512025980	9740	9740	9740	9740	0
242	20230613	164600	1512025980	9740	9740	9740	9740	10763
243	20230613	164500	1512025980	9740	9740	9740	9740	0
244	20230613	164400	1512025980	9740	9740	9740	9740	0
245	20230613	164300	1512025980	9740	9740	9740	9740	0
246	20230613	164200	1512025980	9740	9740	9740	9740	0
247	20230613	164100	1512025980	9740	9740	9740	9740	0
248	20230613	164000	1512025980	9740	9740	9740	9740	0
249	20230613	163900	1512025980	9740	9740	9740	9740	0
250	20230613	163800	1512025980	9740	9740	9740	9740	0
251	20230613	163700	1512025980	9740	9740	9740	9740	0
252	20230613	163600	1512025980	9740	9740	9740	9740	0
253	20230613	163500	1512025980	9740	9740	9740	9740	0
254	20230613	163400	1512025980	9740	9740	9740	9740	0
255	20230613	163300	1512025980	9740	9740	9740	9740	0
256	20230613	163200	1512025980	9740	9740	9740	9740	0
257	20230613	163100	1512025980	9740	9740	9740	9740	0
258	20230613	163000	1512025980	9740	9740	9740	9740	0
259	20230613	162900	1512025980	9740	9740	9740	9740	0
260	20230613	162800	1512025980	9740	9740	9740	9740	0
261	20230613	162700	1512025980	9740	9740	9740	9740	0
262	20230613	162600	1512025980	9740	9740	9740	9740	0
263	20230613	162500	1512025980	9740	9740	9740	9740	0
264	20230613	162400	1512025980	9740	9740	9740	9740	0
265	20230613	162300	1512025980	9740	9740	9740	9740	0
266	20230613	162200	1512025980	9740	9740	9740	9740	0
267	20230613	162100	1512025980	9740	9740	9740	9740	0
268	20230613	162000	1512025980	9740	9740	9740	9740	0
269	20230613	161900	1512025980	9740	9740	9740	9740	0
270	20230613	161800	1512025980	9740	9740	9740	9740	0
271	20230613	161700	1512025980	9740	9740	9740	9740	0
272	20230613	161600	1512025980	9740	9740	9740	9740	10763
273	20230613	161500	1512025980	9740	9740	9740	9740	0
274	20230613	161400	1512025980	9740	9740	9740	9740	0
275	20230613	161300	1512025980	9740	9740	9740	9740	0
276	20230613	161200	1512025980	9740	9740	9740	9740	0
277	20230613	161100	1512025980	9740	9740	9740	9740	0
278	20230613	161000	1512025980	9740	9740	9740	9740	0
279	20230613	160900	1512025980	9740	9740	9740	9740	0
280	20230613	160800	1512025980	9740	9740	9740	9740	0
281	20230613	160700	1512025980	9740	9740	9740	9740	0
282	20230613	160600	1512025980	9740	9740	9740	9740	0
283	20230613	160500	1512025980	9740	9740	9740	9740	0
284	20230613	160400	1512025980	9740	9740	9740	9740	0
285	20230613	160300	1512025980	9740	9740	9740	9740	0
286	20230613	160200	1512025980	9740	9740	9740	9740	0
287	20230613	160100	1512025980	9740	9740	9740	9740	0
288	20230613	160000	1512025980	9740	9740	9740	9740	0
289	20230613	155900	1512025980	9740	9740	9740	9740	0
290	20230613	155800	1512025980	9740	9740	9740	9740	0
291	20230613	155700	1512025980	9740	9740	9740	9740	0
292	20230613	155600	1512025980	9740	9740	9740	9740	0
293	20230613	155500	1512025980	9740	9740	9740	9740	0
294	20230613	155400	1512025980	9740	9740	9740	9740	0
295	20230613	155300	1512025980	9740	9740	9740	9740	0
296	20230613	155200	1512025980	9740	9740	9740	9740	0
297	20230613	155100	1512025980	9740	9740	9740	9740	0
298	20230613	155000	1512025980	9740	9740	9740	9740	0
299	20230613	154900	1512025980	9740	9740	9740	9740	0
300	20230613	154800	1512025980	9740	9740	9740	9740	0
301	20230613	154700	1512025980	9740	9740	9740	9740	0
302	20230613	154600	1512025980	9740	9740	9740	9740	10763
303	20230613	154500	1512025980	9740	9740	9740	9740	0
304	20230613	154400	1512025980	9740	9740	9740	9740	0
305	20230613	154300	1512025980	9740	9740	9740	9740	0
306	20230613	154200	1512025980	9740	9740	9740	9740	0
307	20230613	154100	1512025980	9740	9740	9740	9740	0
308	20230613	154000	1512025980	9740	9740	9740	9740	0
309	20230613	153900	1512025980	9740	9740	9740	9740	0
310	20230613	153800	1512025980	9740	9740	9740	9740	0
311	20230613	153700	1512025980	9740	9740	9740	9740	0
312	20230613	153600	1512025980	9740	9740	9740	9740	0
313	20230613	153500	1512025980	9740	9740	9740	9740	0
314	20230613	153400	1512025980	9740	9740	9740	9740	0
315	20230613	153300	1512025980	9740	9740	9740	9740	0
316	20230613	153200	1512025980	9740	9740	9740	9740	0
317	20230613	153100	1512025980	9740	9740	9740	9740	0
318	20230613	153000	1512025980	9740	9740	9740	9740	10763
319	20230613	152900	1407194360	9750	9750	9750	9750	0
320	20230613	152800	1407194360	9750	9750	9750	9750	0
321	20230613	152700	1407194360	9750	9750	9750	9750	0
322	20230613	152600	1407194360	9750	9750	9750	9750	0
323	20230613	152500	1407194360	9750	9750	9750	9750	0
324	20230613	152400	1407194360	9750	9750	9750	9750	0
325	20230613	152300	1407194360	9750	9750	9750	9750	0
326	20230613	152200	1407194360	9750	9750	9750	9750	0
327	20230613	152100	1407194360	9750	9750	9750	9750	0
328	20230613	152000	1407194360	9750	9750	9750	9750	0
329	20230613	151900	1407194360	9750	9730	9750	9710	4480
330	20230613	151800	1363591890	9730	9720	9740	9710	3735
331	20230613	151700	1327243110	9720	9690	9720	9690	1472
332	20230613	151600	1312950380	9680	9680	9710	9680	4841
333	20230613	151500	1266009890	9680	9680	9690	9680	2369
334	20230613	151400	1243066610	9680	9690	9700	9670	4899
335	20230613	151300	1195622440	9700	9680	9710	9680	9581
336	20230613	151200	1102741470	9670	9660	9690	9660	7904
337	20230613	151100	1026251120	9670	9650	9680	9650	7449
338	20230613	151000	954265260	9650	9570	9650	9570	10725
339	20230613	150900	851163260	9570	9570	9570	9550	2574
340	20230613	150800	826549490	9560	9530	9560	9530	7030
341	20230613	150700	759481470	9530	9510	9540	9510	6017
342	20230613	150600	702184860	9500	9460	9510	9460	8326
343	20230613	150500	623224750	9470	9430	9490	9430	8762
344	20230613	150400	540232190	9420	9360	9430	9360	6566
345	20230613	150300	478577830	9360	9330	9360	9330	602
346	20230613	150200	472947480	9340	9310	9350	9310	2768
347	20230613	150100	447116080	9310	9270	9310	9270	5928
348	20230613	150000	392016150	9260	9200	9260	9200	4722
349	20230613	145900	348381880	9190	9200	9200	9190	502
350	20230613	145800	343763660	9200	9200	9200	9200	2
351	20230613	145700	343745260	9200	9200	9200	9200	24
352	20230613	145600	343524460	9200	9190	9200	9190	54
353	20230613	145500	343027830	9200	9200	9200	9190	615
354	20230613	145400	337370330	9200	9200	9200	9200	21
355	20230613	145300	337177130	9200	9200	9200	9200	573
356	20230613	145200	331905530	9190	9190	9190	9190	0
357	20230613	145100	331905530	9190	9190	9190	9190	38
358	20230613	145000	331556310	9200	9200	9200	9200	0
359	20230613	144900	331556310	9200	9190	9200	9190	196
360	20230613	144800	329753130	9190	9220	9220	9190	1005
361	20230613	144700	320504700	9240	9230	9240	9230	10
362	20230613	144600	320412330	9220	9220	9220	9220	0
363	20230613	144500	320412330	9220	9220	9220	9220	3
364	20230613	144400	320384670	9230	9230	9230	9230	0
365	20230613	144300	320384670	9230	9230	9230	9230	5
366	20230613	144200	320338520	9220	9210	9220	9210	13
367	20230613	144100	320218730	9210	9210	9210	9210	6
368	20230613	144000	320163470	9240	9240	9240	9240	0
369	20230613	143900	320163470	9240	9200	9240	9200	436
370	20230613	143800	316152220	9200	9200	9200	9200	761
371	20230613	143700	309151020	9240	9240	9240	9240	0
372	20230613	143600	309151020	9240	9240	9240	9240	0
373	20230613	143500	309151020	9240	9240	9240	9240	0
374	20230613	143400	309151020	9240	9210	9240	9200	1087
375	20230613	143300	299148810	9240	9240	9240	9240	0
376	20230613	143200	299148810	9240	9240	9240	9240	0
377	20230613	143100	299148810	9240	9240	9240	9240	0
378	20230613	143000	299148810	9240	9240	9240	9240	0
379	20230613	142900	299148810	9240	9240	9240	9240	0
380	20230613	142800	299148810	9240	9240	9240	9240	0
381	20230613	142700	299148810	9240	9230	9240	9230	18
382	20230613	142600	298982660	9230	9230	9230	9230	0
383	20230613	142500	298982660	9230	9230	9230	9230	0
384	20230613	142400	298982660	9230	9230	9230	9230	1
385	20230613	142300	298973430	9220	9220	9220	9220	0
386	20230613	142200	298973430	9220	9220	9220	9220	0
387	20230613	142100	298973430	9220	9230	9230	9220	30
388	20230613	142000	298696730	9220	9220	9220	9220	0
389	20230613	141900	298696730	9220	9220	9220	9220	3
390	20230613	141800	298669070	9230	9230	9230	9230	85
391	20230613	141700	297884520	9220	9220	9220	9220	0
392	20230613	141600	297884520	9220	9220	9220	9220	0
393	20230613	141500	297884520	9220	9220	9220	9220	0
394	20230613	141400	297884520	9220	9220	9220	9220	0
395	20230613	141300	297884520	9220	9220	9220	9220	0
396	20230613	141200	297884520	9220	9220	9220	9220	0
397	20230613	141100	297884520	9220	9220	9220	9220	0
398	20230613	141000	297884520	9220	9220	9220	9220	500
399	20230613	140900	293274520	9210	9210	9210	9210	0
400	20230613	140800	293274520	9210	9210	9210	9210	0
401	20230613	140700	293274520	9210	9210	9210	9210	0
402	20230613	140600	293274520	9210	9210	9210	9210	0
403	20230613	140500	293274520	9210	9210	9210	9210	0
404	20230613	140400	293274520	9210	9210	9210	9210	0
405	20230613	140300	293274520	9210	9210	9210	9210	0
406	20230613	140200	293274520	9210	9210	9210	9210	0
407	20230613	140100	293274520	9210	9210	9210	9210	0
408	20230613	140000	293274520	9210	9210	9210	9210	0
409	20230613	135900	293274520	9210	9210	9210	9210	500
410	20230613	135800	288669520	9220	9220	9220	9220	0
411	20230613	135700	288669520	9220	9220	9220	9220	0
412	20230613	135600	288669520	9220	9220	9220	9220	0
413	20230613	135500	288669520	9220	9220	9220	9220	1021
414	20230613	135400	279255900	9230	9230	9230	9230	43
415	20230613	135300	278859010	9230	9230	9230	9230	74
416	20230613	135200	278175990	9220	9230	9230	9220	106
417	20230613	135100	277198610	9230	9230	9230	9230	30
418	20230613	135000	276921710	9240	9240	9240	9240	17
419	20230613	134900	276764630	9240	9220	9240	9220	3204
420	20230613	134800	247190960	9220	9230	9230	9220	271
421	20230613	134700	244691640	9230	9230	9230	9230	0
422	20230613	134600	244691640	9230	9220	9230	9220	432
423	20230613	134500	240706910	9220	9220	9220	9220	640
424	20230613	134400	234806110	9220	9200	9220	9200	2416
425	20230613	134300	212534910	9200	9190	9200	9190	352
426	20230613	134200	209300010	9200	9200	9200	9200	0
427	20230613	134100	209300010	9200	9200	9200	9200	185
428	20230613	134000	207598010	9200	9200	9200	9200	240
429	20230613	133900	205390010	9210	9210	9210	9210	0
430	20230613	133800	205390010	9210	9210	9210	9210	0
431	20230613	133700	205390010	9210	9210	9210	9210	0
432	20230613	133600	205390010	9210	9210	9210	9210	0
433	20230613	133500	205390010	9210	9210	9210	9210	0
434	20230613	133400	205390010	9210	9210	9210	9210	0
435	20230613	133300	205390010	9210	9210	9210	9210	0
436	20230613	133200	205390010	9210	9210	9210	9210	0
437	20230613	133100	205390010	9210	9210	9210	9210	2
438	20230613	133000	205371590	9200	9200	9200	9200	0
439	20230613	132900	205371590	9200	9200	9200	9200	0
440	20230613	132800	205371590	9200	9200	9200	9200	0
441	20230613	132700	205371590	9200	9200	9200	9200	39
442	20230613	132600	205012790	9200	9200	9200	9200	0
443	20230613	132500	205012790	9200	9200	9200	9200	141
444	20230613	132400	203715590	9200	9200	9200	9200	0
445	20230613	132300	203715590	9200	9200	9200	9200	625
446	20230613	132200	197965590	9210	9210	9210	9210	1
447	20230613	132100	197956380	9210	9210	9210	9210	1
448	20230613	132000	197947170	9210	9210	9210	9210	0
449	20230613	131900	197947170	9210	9210	9210	9210	0
450	20230613	131800	197947170	9210	9210	9210	9210	0
451	20230613	131700	197947170	9210	9210	9210	9210	0
452	20230613	131600	197947170	9210	9210	9210	9210	0
453	20230613	131500	197947170	9210	9210	9210	9210	0
454	20230613	131400	197947170	9210	9210	9210	9210	0
455	20230613	131300	197947170	9210	9210	9210	9210	0
456	20230613	131200	197947170	9210	9210	9210	9210	0
457	20230613	131100	197947170	9210	9210	9210	9210	0
458	20230613	131000	197947170	9210	9210	9210	9210	0
459	20230613	130900	197947170	9210	9210	9210	9210	0
460	20230613	130800	197947170	9210	9210	9210	9210	0
461	20230613	130700	197947170	9210	9210	9210	9210	0
462	20230613	130600	197947170	9210	9210	9210	9210	64
463	20230613	130500	197357730	9210	9210	9210	9210	0
464	20230613	130400	197357730	9210	9210	9210	9210	300
465	20230613	130300	194594730	9220	9220	9220	9220	0
466	20230613	130200	194594730	9220	9220	9220	9220	0
467	20230613	130100	194594730	9220	9220	9220	9220	0
468	20230613	130000	194594730	9220	9220	9220	9220	192
469	20230613	125900	192824490	9230	9230	9230	9230	0
470	20230613	125800	192824490	9230	9230	9230	9230	0
471	20230613	125700	192824490	9230	9230	9230	9230	0
472	20230613	125600	192824490	9230	9230	9230	9230	0
473	20230613	125500	192824490	9230	9240	9240	9230	19
474	20230613	125400	192649070	9240	9240	9240	9240	17
475	20230613	125300	192491990	9240	9240	9240	9240	0
476	20230613	125200	192491990	9240	9240	9240	9240	0
477	20230613	125100	192491990	9240	9240	9240	9240	24
478	20230613	125000	192270230	9250	9250	9250	9250	0
479	20230613	124900	192270230	9250	9250	9250	9250	0
480	20230613	124800	192270230	9250	9250	9250	9250	0
481	20230613	124700	192270230	9250	9250	9250	9250	1
482	20230613	124600	192260980	9250	9250	9250	9250	20
483	20230613	124500	192075980	9250	9250	9250	9250	0
484	20230613	124400	192075980	9250	9250	9250	9250	0
485	20230613	124300	192075980	9250	9250	9250	9250	0
486	20230613	124200	192075980	9250	9250	9250	9250	263
487	20230613	124100	189643230	9260	9260	9260	9260	0
488	20230613	124000	189643230	9260	9270	9270	9260	156
489	20230613	123900	188198640	9260	9260	9260	9260	176
490	20230613	123800	186568880	9260	9260	9260	9260	54
491	20230613	123700	186068840	9260	9260	9260	9260	144
492	20230613	123600	184735400	9250	9250	9250	9250	798
493	20230613	123500	177353900	9260	9260	9260	9260	0
494	20230613	123400	177353900	9260	9260	9260	9260	6
495	20230613	123300	177298340	9260	9260	9260	9260	0
496	20230613	123200	177298340	9260	9260	9260	9260	0
497	20230613	123100	177298340	9260	9260	9260	9260	0
498	20230613	123000	177298340	9260	9260	9260	9260	231
499	20230613	122900	175159280	9260	9260	9260	9260	19
500	20230613	122800	174983340	9260	9260	9260	9260	262
501	20230613	122700	172557220	9250	9250	9250	9250	200
502	20230613	122600	170707220	9230	9250	9250	9230	500
503	20230613	122500	166090600	9250	9250	9250	9250	10
504	20230613	122400	165998100	9250	9240	9250	9240	219
505	20230613	122300	163972650	9230	9230	9230	9230	20
506	20230613	122200	163788050	9240	9240	9240	9240	0
507	20230613	122100	163788050	9240	9220	9240	9220	816
508	20230613	122000	156256210	9200	9200	9200	9200	0
509	20230613	121900	156256210	9200	9200	9200	9200	0
510	20230613	121800	156256210	9200	9200	9200	9200	0
511	20230613	121700	156256210	9200	9200	9200	9200	0
512	20230613	121600	156256210	9200	9200	9200	9200	0
513	20230613	121500	156256210	9200	9200	9200	9200	0
514	20230613	121400	156256210	9200	9200	9200	9200	0
515	20230613	121300	156256210	9200	9200	9210	9200	94
516	20230613	121200	155390670	9210	9210	9210	9210	0
517	20230613	121100	155390670	9210	9210	9210	9210	0
518	20230613	121000	155390670	9210	9210	9210	9210	2
519	20230613	120900	155372250	9200	9200	9200	9200	200
520	20230613	120800	153532250	9200	9200	9200	9200	20
521	20230613	120700	153348250	9200	9200	9200	9190	288
522	20230613	120600	150698850	9200	9200	9200	9200	13
523	20230613	120500	150579250	9210	9210	9210	9210	0
524	20230613	120400	150579250	9210	9200	9210	9200	605
525	20230613	120300	145007250	9200	9200	9200	9200	0
526	20230613	120200	145007250	9200	9200	9200	9200	0
527	20230613	120100	145007250	9200	9200	9200	9200	2
528	20230613	120000	144988850	9210	9210	9210	9210	8
529	20230613	115900	144915170	9170	9170	9170	9170	0
530	20230613	115800	144915170	9170	9170	9170	9170	0
531	20230613	115700	144915170	9170	9170	9170	9170	0
532	20230613	115600	144915170	9170	9170	9170	9170	0
533	20230613	115500	144915170	9170	9170	9170	9170	0
534	20230613	115400	144915170	9170	9170	9170	9170	0
535	20230613	115300	144915170	9170	9170	9170	9170	0
536	20230613	115200	144915170	9170	9170	9170	9170	0
537	20230613	115100	144915170	9170	9170	9170	9170	0
538	20230613	115000	144915170	9170	9170	9170	9170	0
539	20230613	114900	144915170	9170	9170	9170	9170	0
540	20230613	114800	144915170	9170	9170	9170	9170	0
541	20230613	114700	144915170	9170	9170	9170	9170	0
542	20230613	114600	144915170	9170	9170	9170	9170	0
543	20230613	114500	144915170	9170	9180	9180	9170	145
544	20230613	114400	143585500	9200	9200	9200	9200	385
545	20230613	114300	140043500	9210	9210	9210	9210	0
546	20230613	114200	140043500	9210	9210	9210	9210	1
547	20230613	114100	140034290	9220	9210	9220	9210	116
548	20230613	114000	138965830	9210	9210	9210	9210	0
549	20230613	113900	138965830	9210	9210	9210	9210	0
550	20230613	113800	138965830	9210	9210	9210	9210	0
551	20230613	113700	138965830	9210	9210	9210	9210	0
552	20230613	113600	138965830	9210	9210	9210	9210	59
553	20230613	113500	138422440	9200	9200	9210	9200	16
554	20230613	113400	138275230	9200	9200	9200	9200	20
555	20230613	113300	138091230	9200	9200	9200	9200	27
556	20230613	113200	137842830	9200	9200	9200	9200	3
557	20230613	113100	137815230	9200	9200	9200	9200	0
558	20230613	113000	137815230	9200	9200	9200	9200	50
559	20230613	112900	137355230	9190	9190	9190	9190	0
560	20230613	112800	137355230	9190	9190	9190	9190	0
561	20230613	112700	137355230	9190	9190	9190	9190	200
562	20230613	112600	135517230	9230	9230	9230	9230	0
563	20230613	112500	135517230	9230	9230	9230	9230	0
564	20230613	112400	135517230	9230	9230	9230	9230	0
565	20230613	112300	135517230	9230	9230	9230	9230	0
566	20230613	112200	135517230	9230	9230	9230	9230	0
567	20230613	112100	135517230	9230	9230	9230	9230	0
568	20230613	112000	135517230	9230	9230	9230	9230	0
569	20230613	111900	135517230	9230	9230	9230	9230	0
570	20230613	111800	135517230	9230	9230	9230	9230	0
571	20230613	111700	135517230	9230	9230	9230	9230	0
572	20230613	111600	135517230	9230	9230	9230	9230	0
573	20230613	111500	135517230	9230	9230	9230	9230	0
574	20230613	111400	135517230	9230	9230	9230	9230	14
575	20230613	111300	135388010	9230	9230	9230	9230	0
576	20230613	111200	135388010	9230	9230	9230	9230	0
577	20230613	111100	135388010	9230	9230	9230	9230	0
578	20230613	111000	135388010	9230	9230	9230	9230	0
579	20230613	110900	135388010	9230	9230	9230	9230	100
580	20230613	110800	134465010	9240	9240	9240	9240	0
581	20230613	110700	134465010	9240	9230	9240	9230	67
582	20230613	110600	133846350	9230	9220	9230	9220	48
583	20230613	110500	133403610	9220	9220	9220	9220	0
584	20230613	110400	133403610	9220	9220	9220	9220	0
585	20230613	110300	133403610	9220	9220	9220	9220	0
586	20230613	110200	133403610	9220	9220	9220	9220	0
587	20230613	110100	133403610	9220	9220	9220	9220	60
588	20230613	110000	132850410	9220	9220	9220	9220	0
589	20230613	105900	132850410	9220	9220	9220	9220	40
590	20230613	105800	132481610	9220	9220	9220	9220	0
591	20230613	105700	132481610	9220	9220	9220	9220	0
592	20230613	105600	132481610	9220	9220	9220	9220	0
593	20230613	105500	132481610	9220	9220	9220	9220	0
594	20230613	105400	132481610	9220	9220	9220	9220	0
595	20230613	105300	132481610	9220	9220	9220	9220	90
596	20230613	105200	131651810	9220	9220	9220	9220	0
597	20230613	105100	131651810	9220	9220	9220	9220	37
598	20230613	105000	131310670	9220	9220	9220	9220	213
599	20230613	104900	129346810	9230	9230	9230	9230	30
600	20230613	104800	129069910	9230	9210	9230	9210	2072
601	20230613	104700	109965230	9200	9200	9200	9200	0
602	20230613	104600	109965230	9200	9200	9200	9200	0
603	20230613	104500	109965230	9200	9200	9200	9200	330
604	20230613	104400	106929230	9200	9200	9200	9200	127
605	20230613	104300	105760830	9210	9210	9210	9210	0
606	20230613	104200	105760830	9210	9210	9210	9210	52
607	20230613	104100	105281910	9200	9200	9200	9200	0
608	20230613	104000	105281910	9200	9200	9200	9200	110
609	20230613	103900	104269910	9210	9210	9210	9210	50
610	20230613	103800	103809410	9210	9210	9210	9210	4
611	20230613	103700	103772570	9220	9220	9220	9220	0
612	20230613	103600	103772570	9220	9220	9220	9220	0
613	20230613	103500	103772570	9220	9220	9220	9220	0
614	20230613	103400	103772570	9220	9220	9220	9220	0
615	20230613	103300	103772570	9220	9220	9220	9220	0
616	20230613	103200	103772570	9220	9220	9220	9220	0
617	20230613	103100	103772570	9220	9220	9220	9220	0
618	20230613	103000	103772570	9220	9220	9220	9220	47
619	20230613	102900	103339230	9230	9230	9230	9230	0
620	20230613	102800	103339230	9230	9240	9240	9230	1068
621	20230613	102700	93480910	9250	9250	9250	9250	42
622	20230613	102600	93092410	9250	9240	9250	9240	99
623	20230613	102500	92177350	9240	9230	9240	9210	63
624	20230613	102400	91596310	9200	9200	9200	9200	0
625	20230613	102300	91596310	9200	9200	9200	9200	0
626	20230613	102200	91596310	9200	9200	9200	9200	0
627	20230613	102100	91596310	9200	9200	9200	9200	0
628	20230613	102000	91596310	9200	9220	9220	9200	80
629	20230613	101900	90858970	9220	9220	9220	9220	22
630	20230613	101800	90656130	9210	9210	9210	9210	0
631	20230613	101700	90656130	9210	9210	9210	9210	9
632	20230613	101600	90573240	9210	9200	9210	9200	269
633	20230613	101500	88096220	9170	9170	9170	9170	0
634	20230613	101400	88096220	9170	9170	9170	9170	0
635	20230613	101300	88096220	9170	9170	9170	9170	0
636	20230613	101200	88096220	9170	9180	9180	9170	400
637	20230613	101100	84428170	9180	9180	9180	9180	100
638	20230613	101000	83510170	9200	9200	9200	9200	0
639	20230613	100900	83510170	9200	9190	9200	9190	173
640	20230613	100800	81918700	9190	9190	9190	9190	0
641	20230613	100700	81918700	9190	9180	9190	9180	191
642	20230613	100600	80165100	9180	9170	9180	9170	134
643	20230613	100500	78935480	9170	9170	9170	9170	0
644	20230613	100400	78935480	9170	9170	9170	9170	0
645	20230613	100300	78935480	9170	9150	9170	9150	1626
646	20230613	100200	64037400	9150	9150	9150	9150	407
647	20230613	100100	60313350	9150	9150	9150	9150	60
648	20230613	100000	59764350	9160	9160	9160	9160	0
649	20230613	095900	59764350	9160	9160	9160	9160	0
650	20230613	095800	59764350	9160	9150	9160	9150	1300
651	20230613	095700	47858140	9140	9140	9140	9140	78
652	20230613	095600	47145220	9140	9140	9140	9140	100
653	20230613	095500	46231220	9140	9140	9140	9140	5
654	20230613	095400	46185520	9140	9140	9140	9140	0
655	20230613	095300	46185520	9140	9140	9140	9140	127
656	20230613	095200	45024740	9140	9140	9140	9140	0
657	20230613	095100	45024740	9140	9140	9140	9140	0
658	20230613	095000	45024740	9140	9140	9140	9140	1526
659	20230613	094900	31077100	9130	9130	9130	9130	0
660	20230613	094800	31077100	9130	9130	9130	9130	35
661	20230613	094700	30757550	9130	9130	9130	9130	0
662	20230613	094600	30757550	9130	9130	9130	9130	1
663	20230613	094500	30748420	9130	9130	9130	9130	0
664	20230613	094400	30748420	9130	9130	9130	9130	0
665	20230613	094300	30748420	9130	9130	9130	9130	3
666	20230613	094200	30721030	9130	9130	9130	9130	0
667	20230613	094100	30721030	9130	9130	9130	9130	109
668	20230613	094000	29725860	9130	9130	9130	9130	0
669	20230613	093900	29725860	9130	9130	9130	9130	0
670	20230613	093800	29725860	9130	9130	9130	9120	253
671	20230613	093700	27418270	9130	9130	9130	9130	0
672	20230613	093600	27418270	9130	9140	9140	9130	131
673	20230613	093500	26222230	9140	9140	9140	9140	0
674	20230613	093400	26222230	9140	9140	9140	9140	1
675	20230613	093300	26213090	9140	9140	9140	9140	0
676	20230613	093200	26213090	9140	9140	9140	9140	1
677	20230613	093100	26203950	9140	9130	9140	9130	332
678	20230613	093000	23172470	9130	9130	9130	9130	1
679	20230613	092900	23163340	9140	9140	9140	9140	274
680	20230613	092800	20658980	9140	9140	9140	9140	0
681	20230613	092700	20658980	9140	9140	9140	9140	374
682	20230613	092600	17240620	9150	9150	9150	9150	0
683	20230613	092500	17240620	9150	9150	9150	9150	3
684	20230613	092400	17213170	9150	9150	9150	9150	0
685	20230613	092300	17213170	9150	9150	9150	9150	10
686	20230613	092200	17121670	9150	9150	9150	9150	7
687	20230613	092100	17057620	9150	9150	9150	9150	172
688	20230613	092000	15483820	9160	9160	9160	9160	0
689	20230613	091900	15483820	9160	9160	9160	9160	0
690	20230613	091800	15483820	9160	9160	9160	9160	0
691	20230613	091700	15483820	9160	9160	9160	9160	0
692	20230613	091600	15483820	9160	9160	9160	9160	0
693	20230613	091500	15483820	9160	9160	9160	9160	0
694	20230613	091400	15483820	9160	9160	9160	9160	0
695	20230613	091300	15483820	9160	9150	9160	9150	1002
696	20230613	091200	6305570	9150	9150	9150	9150	0
697	20230613	091100	6305570	9150	9160	9160	9140	223
698	20230613	091000	4263920	9160	9160	9160	9160	2
699	20230613	090900	4245600	9190	9190	9190	9190	0
700	20230613	090800	4245600	9190	9190	9190	9190	122
701	20230613	090700	3124420	9190	9190	9190	9190	0
702	20230613	090600	3124420	9190	9190	9190	9190	0
703	20230613	090500	3124420	9190	9190	9190	9190	22
704	20230613	090400	2922240	9200	9200	9200	9200	0
705	20230613	090300	2922240	9200	9200	9200	9200	0
706	20230613	090200	2922240	9200	9200	9200	9200	0
707	20230613	090100	2922240	9200	9200	9200	9200	0
708	20230613	090000	2922240	9200	9200	9200	9200	276