KissMeData/011560/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	200200	279836390	9240	9240	9240	9240	655
3	20230622	200100	279836390	9240	9240	9240	9240	0
4	20230622	200000	279836390	9240	9240	9240	9240	0
5	20230622	195900	279836390	9240	9240	9240	9240	0
6	20230622	195800	279836390	9240	9240	9240	9240	0
7	20230622	195700	279836390	9240	9240	9240	9240	0
8	20230622	195600	279836390	9240	9240	9240	9240	0
9	20230622	195500	279836390	9240	9240	9240	9240	0
10	20230622	195400	279836390	9240	9240	9240	9240	0
11	20230622	195300	279836390	9240	9240	9240	9240	0
12	20230622	195200	279836390	9240	9240	9240	9240	0
13	20230622	195100	279836390	9240	9240	9240	9240	0
14	20230622	195000	279836390	9240	9240	9240	9240	0
15	20230622	194900	279836390	9240	9240	9240	9240	0
16	20230622	194800	279836390	9240	9240	9240	9240	0
17	20230622	194700	279836390	9240	9240	9240	9240	0
18	20230622	194600	279836390	9240	9240	9240	9240	0
19	20230622	194500	279836390	9240	9240	9240	9240	0
20	20230622	194400	279836390	9240	9240	9240	9240	0
21	20230622	194300	279836390	9240	9240	9240	9240	0
22	20230622	194200	279836390	9240	9240	9240	9240	0
23	20230622	194100	279836390	9240	9240	9240	9240	0
24	20230622	194000	279836390	9240	9240	9240	9240	0
25	20230622	193900	279836390	9240	9240	9240	9240	0
26	20230622	193800	279836390	9240	9240	9240	9240	0
27	20230622	193700	279836390	9240	9240	9240	9240	0
28	20230622	193600	279836390	9240	9240	9240	9240	0
29	20230622	193500	279836390	9240	9240	9240	9240	0
30	20230622	193400	279836390	9240	9240	9240	9240	0
31	20230622	193300	279836390	9240	9240	9240	9240	0
32	20230622	193200	279836390	9240	9240	9240	9240	655
33	20230622	193100	279836390	9240	9240	9240	9240	0
34	20230622	193000	279836390	9240	9240	9240	9240	0
35	20230622	192900	279836390	9240	9240	9240	9240	0
36	20230622	192800	279836390	9240	9240	9240	9240	0
37	20230622	192700	279836390	9240	9240	9240	9240	0
38	20230622	192600	279836390	9240	9240	9240	9240	0
39	20230622	192500	279836390	9240	9240	9240	9240	0
40	20230622	192400	279836390	9240	9240	9240	9240	0
41	20230622	192300	279836390	9240	9240	9240	9240	0
42	20230622	192200	279836390	9240	9240	9240	9240	0
43	20230622	192100	279836390	9240	9240	9240	9240	0
44	20230622	192000	279836390	9240	9240	9240	9240	0
45	20230622	191900	279836390	9240	9240	9240	9240	0
46	20230622	191800	279836390	9240	9240	9240	9240	0
47	20230622	191700	279836390	9240	9240	9240	9240	0
48	20230622	191600	279836390	9240	9240	9240	9240	0
49	20230622	191500	279836390	9240	9240	9240	9240	0
50	20230622	191400	279836390	9240	9240	9240	9240	0
51	20230622	191300	279836390	9240	9240	9240	9240	0
52	20230622	191200	279836390	9240	9240	9240	9240	0
53	20230622	191100	279836390	9240	9240	9240	9240	0
54	20230622	191000	279836390	9240	9240	9240	9240	0
55	20230622	190900	279836390	9240	9240	9240	9240	0
56	20230622	190800	279836390	9240	9240	9240	9240	0
57	20230622	190700	279836390	9240	9240	9240	9240	0
58	20230622	190600	279836390	9240	9240	9240	9240	0
59	20230622	190500	279836390	9240	9240	9240	9240	0
60	20230622	190400	279836390	9240	9240	9240	9240	0
61	20230622	190300	279836390	9240	9240	9240	9240	0
62	20230622	190200	279836390	9240	9240	9240	9240	655
63	20230622	190100	279836390	9240	9240	9240	9240	0
64	20230622	190000	279836390	9240	9240	9240	9240	0
65	20230622	185900	279836390	9240	9240	9240	9240	0
66	20230622	185800	279836390	9240	9240	9240	9240	0
67	20230622	185700	279836390	9240	9240	9240	9240	0
68	20230622	185600	279836390	9240	9240	9240	9240	0
69	20230622	185500	279836390	9240	9240	9240	9240	0
70	20230622	185400	279836390	9240	9240	9240	9240	0
71	20230622	185300	279836390	9240	9240	9240	9240	0
72	20230622	185200	279836390	9240	9240	9240	9240	0
73	20230622	185100	279836390	9240	9240	9240	9240	0
74	20230622	185000	279836390	9240	9240	9240	9240	0
75	20230622	184900	279836390	9240	9240	9240	9240	0
76	20230622	184800	279836390	9240	9240	9240	9240	0
77	20230622	184700	279836390	9240	9240	9240	9240	0
78	20230622	184600	279836390	9240	9240	9240	9240	0
79	20230622	184500	279836390	9240	9240	9240	9240	0
80	20230622	184400	279836390	9240	9240	9240	9240	0
81	20230622	184300	279836390	9240	9240	9240	9240	0
82	20230622	184200	279836390	9240	9240	9240	9240	0
83	20230622	184100	279836390	9240	9240	9240	9240	0
84	20230622	184000	279836390	9240	9240	9240	9240	0
85	20230622	183900	279836390	9240	9240	9240	9240	0
86	20230622	183800	279836390	9240	9240	9240	9240	0
87	20230622	183700	279836390	9240	9240	9240	9240	0
88	20230622	183600	279836390	9240	9240	9240	9240	0
89	20230622	183500	279836390	9240	9240	9240	9240	0
90	20230622	183400	279836390	9240	9240	9240	9240	0
91	20230622	183300	279836390	9240	9240	9240	9240	0
92	20230622	183200	279836390	9240	9240	9240	9240	655
93	20230622	183100	279836390	9240	9240	9240	9240	0
94	20230622	183000	279836390	9240	9240	9240	9240	0
95	20230622	182900	279836390	9240	9240	9240	9240	0
96	20230622	182800	279836390	9240	9240	9240	9240	0
97	20230622	182700	279836390	9240	9240	9240	9240	0
98	20230622	182600	279836390	9240	9240	9240	9240	0
99	20230622	182500	279836390	9240	9240	9240	9240	0
100	20230622	182400	279836390	9240	9240	9240	9240	0
101	20230622	182300	279836390	9240	9240	9240	9240	0
102	20230622	182200	279836390	9240	9240	9240	9240	0
103	20230622	182100	279836390	9240	9240	9240	9240	0
104	20230622	182000	279836390	9240	9240	9240	9240	0
105	20230622	181900	279836390	9240	9240	9240	9240	0
106	20230622	181800	279836390	9240	9240	9240	9240	0
107	20230622	181700	279836390	9240	9240	9240	9240	0
108	20230622	181600	279836390	9240	9240	9240	9240	0
109	20230622	181500	279836390	9240	9240	9240	9240	0
110	20230622	181400	279836390	9240	9240	9240	9240	0
111	20230622	181300	279836390	9240	9240	9240	9240	0
112	20230622	181200	279836390	9240	9240	9240	9240	0
113	20230622	181100	279836390	9240	9240	9240	9240	0
114	20230622	181000	279836390	9240	9240	9240	9240	0
115	20230622	180900	279836390	9240	9240	9240	9240	0
116	20230622	180800	279836390	9240	9240	9240	9240	0
117	20230622	180700	279836390	9240	9240	9240	9240	0
118	20230622	180600	279836390	9240	9240	9240	9240	0
119	20230622	180500	279836390	9240	9240	9240	9240	0
120	20230622	180400	279836390	9240	9240	9240	9240	0
121	20230622	180300	279836390	9240	9240	9240	9240	0
122	20230622	180200	279836390	9240	9240	9240	9240	655
123	20230622	180100	279836390	9240	9240	9240	9240	0
124	20230622	180000	279836390	9240	9240	9240	9240	0
125	20230622	175900	279836390	9240	9240	9240	9240	0
126	20230622	175800	279836390	9240	9240	9240	9240	0
127	20230622	175700	279836390	9240	9240	9240	9240	0
128	20230622	175600	279836390	9240	9240	9240	9240	0
129	20230622	175500	279836390	9240	9240	9240	9240	0
130	20230622	175400	279836390	9240	9240	9240	9240	0
131	20230622	175300	279836390	9240	9240	9240	9240	0
132	20230622	175200	279836390	9240	9240	9240	9240	0
133	20230622	175100	279836390	9240	9240	9240	9240	0
134	20230622	175000	279836390	9240	9240	9240	9240	0
135	20230622	174900	279836390	9240	9240	9240	9240	0
136	20230622	174800	279836390	9240	9240	9240	9240	0
137	20230622	174700	279836390	9240	9240	9240	9240	0
138	20230622	174600	279836390	9240	9240	9240	9240	0
139	20230622	174500	279836390	9240	9240	9240	9240	0
140	20230622	174400	279836390	9240	9240	9240	9240	0
141	20230622	174300	279836390	9240	9240	9240	9240	0
142	20230622	174200	279836390	9240	9240	9240	9240	0
143	20230622	174100	279836390	9240	9240	9240	9240	0
144	20230622	174000	279836390	9240	9240	9240	9240	0
145	20230622	173900	279836390	9240	9240	9240	9240	0
146	20230622	173800	279836390	9240	9240	9240	9240	0
147	20230622	173700	279836390	9240	9240	9240	9240	0
148	20230622	173600	279836390	9240	9240	9240	9240	0
149	20230622	173500	279836390	9240	9240	9240	9240	0
150	20230622	173400	279836390	9240	9240	9240	9240	0
151	20230622	173300	279836390	9240	9240	9240	9240	0
152	20230622	173200	279836390	9240	9240	9240	9240	655
153	20230622	173100	279836390	9240	9240	9240	9240	0
154	20230622	173000	279836390	9240	9240	9240	9240	0
155	20230622	172900	279836390	9240	9240	9240	9240	0
156	20230622	172800	279836390	9240	9240	9240	9240	0
157	20230622	172700	279836390	9240	9240	9240	9240	0
158	20230622	172600	279836390	9240	9240	9240	9240	0
159	20230622	172500	279836390	9240	9240	9240	9240	0
160	20230622	172400	279836390	9240	9240	9240	9240	0
161	20230622	172300	279836390	9240	9240	9240	9240	0
162	20230622	172200	279836390	9240	9240	9240	9240	0
163	20230622	172100	279836390	9240	9240	9240	9240	0
164	20230622	172000	279836390	9240	9240	9240	9240	0
165	20230622	171900	279836390	9240	9240	9240	9240	0
166	20230622	171800	279836390	9240	9240	9240	9240	0
167	20230622	171700	279836390	9240	9240	9240	9240	0
168	20230622	171600	279836390	9240	9240	9240	9240	0
169	20230622	171500	279836390	9240	9240	9240	9240	0
170	20230622	171400	279836390	9240	9240	9240	9240	0
171	20230622	171300	279836390	9240	9240	9240	9240	0
172	20230622	171200	279836390	9240	9240	9240	9240	0
173	20230622	171100	279836390	9240	9240	9240	9240	0
174	20230622	171000	279836390	9240	9240	9240	9240	0
175	20230622	170900	279836390	9240	9240	9240	9240	0
176	20230622	170800	279836390	9240	9240	9240	9240	0
177	20230622	170700	279836390	9240	9240	9240	9240	0
178	20230622	170600	279836390	9240	9240	9240	9240	0
179	20230622	170500	279836390	9240	9240	9240	9240	0
180	20230622	170400	279836390	9240	9240	9240	9240	0
181	20230622	170300	279836390	9240	9240	9240	9240	0
182	20230622	170200	279836390	9240	9240	9240	9240	655
183	20230622	170100	279836390	9240	9240	9240	9240	0
184	20230622	170000	279836390	9240	9240	9240	9240	0
185	20230622	165900	279836390	9240	9240	9240	9240	0
186	20230622	165800	279836390	9240	9240	9240	9240	0
187	20230622	165700	279836390	9240	9240	9240	9240	0
188	20230622	165600	279836390	9240	9240	9240	9240	0
189	20230622	165500	279836390	9240	9240	9240	9240	0
190	20230622	165400	279836390	9240	9240	9240	9240	0
191	20230622	165300	279836390	9240	9240	9240	9240	0
192	20230622	165200	279836390	9240	9240	9240	9240	0
193	20230622	165100	279836390	9240	9240	9240	9240	0
194	20230622	165000	279836390	9240	9240	9240	9240	0
195	20230622	164900	279836390	9240	9240	9240	9240	0
196	20230622	164800	279836390	9240	9240	9240	9240	0
197	20230622	164700	279836390	9240	9240	9240	9240	0
198	20230622	164600	279836390	9240	9240	9240	9240	0
199	20230622	164500	279836390	9240	9240	9240	9240	0
200	20230622	164400	279836390	9240	9240	9240	9240	0
201	20230622	164300	279836390	9240	9240	9240	9240	0
202	20230622	164200	279836390	9240	9240	9240	9240	0
203	20230622	164100	279836390	9240	9240	9240	9240	0
204	20230622	164000	279836390	9240	9240	9240	9240	0
205	20230622	163900	279836390	9240	9240	9240	9240	0
206	20230622	163800	279836390	9240	9240	9240	9240	0
207	20230622	163700	279836390	9240	9240	9240	9240	0
208	20230622	163600	279836390	9240	9240	9240	9240	0
209	20230622	163500	279836390	9240	9240	9240	9240	0
210	20230622	163400	279836390	9240	9240	9240	9240	0
211	20230622	163300	279836390	9240	9240	9240	9240	0
212	20230622	163200	279836390	9240	9240	9240	9240	655
213	20230622	163100	279836390	9240	9240	9240	9240	0
214	20230622	163000	279836390	9240	9240	9240	9240	0
215	20230622	162900	279836390	9240	9240	9240	9240	0
216	20230622	162800	279836390	9240	9240	9240	9240	0
217	20230622	162700	279836390	9240	9240	9240	9240	0
218	20230622	162600	279836390	9240	9240	9240	9240	0
219	20230622	162500	279836390	9240	9240	9240	9240	0
220	20230622	162400	279836390	9240	9240	9240	9240	0
221	20230622	162300	279836390	9240	9240	9240	9240	0
222	20230622	162200	279836390	9240	9240	9240	9240	0
223	20230622	162100	279836390	9240	9240	9240	9240	0
224	20230622	162000	279836390	9240	9240	9240	9240	0
225	20230622	161900	279836390	9240	9240	9240	9240	0
226	20230622	161800	279836390	9240	9240	9240	9240	0
227	20230622	161700	279836390	9240	9240	9240	9240	0
228	20230622	161600	279836390	9240	9240	9240	9240	0
229	20230622	161500	279836390	9240	9240	9240	9240	0
230	20230622	161400	279836390	9240	9240	9240	9240	0
231	20230622	161300	279836390	9240	9240	9240	9240	0
232	20230622	161200	279836390	9240	9240	9240	9240	0
233	20230622	161100	279836390	9240	9240	9240	9240	0
234	20230622	161000	279836390	9240	9240	9240	9240	0
235	20230622	160900	279836390	9240	9240	9240	9240	0
236	20230622	160800	279836390	9240	9240	9240	9240	0
237	20230622	160700	279836390	9240	9240	9240	9240	0
238	20230622	160600	279836390	9240	9240	9240	9240	0
239	20230622	160500	279836390	9240	9240	9240	9240	0
240	20230622	160400	279836390	9240	9240	9240	9240	0
241	20230622	160300	279836390	9240	9240	9240	9240	0
242	20230622	160200	279836390	9240	9240	9240	9240	655
243	20230622	160100	279836390	9240	9240	9240	9240	0
244	20230622	160000	279836390	9240	9240	9240	9240	0
245	20230622	155900	279836390	9240	9240	9240	9240	0
246	20230622	155800	279836390	9240	9240	9240	9240	0
247	20230622	155700	279836390	9240	9240	9240	9240	0
248	20230622	155600	279836390	9240	9240	9240	9240	0
249	20230622	155500	279836390	9240	9240	9240	9240	0
250	20230622	155400	279836390	9240	9240	9240	9240	0
251	20230622	155300	279836390	9240	9240	9240	9240	0
252	20230622	155200	279836390	9240	9240	9240	9240	0
253	20230622	155100	279836390	9240	9240	9240	9240	0
254	20230622	155000	279836390	9240	9240	9240	9240	0
255	20230622	154900	279836390	9240	9240	9240	9240	0
256	20230622	154800	279836390	9240	9240	9240	9240	0
257	20230622	154700	279836390	9240	9240	9240	9240	0
258	20230622	154600	279836390	9240	9240	9240	9240	0
259	20230622	154500	279836390	9240	9240	9240	9240	0
260	20230622	154400	279836390	9240	9240	9240	9240	0
261	20230622	154300	279836390	9240	9240	9240	9240	0
262	20230622	154200	279836390	9240	9240	9240	9240	0
263	20230622	154100	279836390	9240	9240	9240	9240	0
264	20230622	154000	279836390	9240	9240	9240	9240	0
265	20230622	153900	279836390	9240	9240	9240	9240	0
266	20230622	153800	279836390	9240	9240	9240	9240	0
267	20230622	153700	279836390	9240	9240	9240	9240	0
268	20230622	153600	279836390	9240	9240	9240	9240	0
269	20230622	153500	279836390	9240	9240	9240	9240	0
270	20230622	153400	279836390	9240	9240	9240	9240	0
271	20230622	153300	279836390	9240	9240	9240	9240	0
272	20230622	153200	279836390	9240	9240	9240	9240	655
273	20230622	153100	279836390	9240	9240	9240	9240	0
274	20230622	153000	279836390	9240	9240	9240	9240	655
275	20230622	152900	273784190	9190	9190	9190	9190	0
276	20230622	152800	273784190	9190	9190	9190	9190	0
277	20230622	152700	273784190	9190	9190	9190	9190	0
278	20230622	152600	273784190	9190	9190	9190	9190	0
279	20230622	152500	273784190	9190	9190	9190	9190	0
280	20230622	152400	273784190	9190	9190	9190	9190	0
281	20230622	152300	273784190	9190	9190	9190	9190	0
282	20230622	152200	273784190	9190	9190	9190	9190	0
283	20230622	152100	273784190	9190	9190	9190	9190	0
284	20230622	152000	273784190	9190	9190	9190	9190	0
285	20230622	151900	273784190	9190	9190	9190	9190	0
286	20230622	151800	273784190	9190	9190	9190	9190	100
287	20230622	151700	272865190	9210	9210	9210	9210	0
288	20230622	151600	272865190	9210	9210	9210	9210	0
289	20230622	151500	272865190	9210	9190	9210	9190	181
290	20230622	151400	271199170	9190	9190	9190	9190	100
291	20230622	151300	270280170	9190	9190	9190	9190	10
292	20230622	151200	270188270	9190	9190	9190	9190	0
293	20230622	151100	270188270	9190	9190	9190	9190	0
294	20230622	151000	270188270	9190	9200	9200	9190	11
295	20230622	150900	270087150	9180	9180	9180	9180	10
296	20230622	150800	269995350	9180	9180	9180	9180	0
297	20230622	150700	269995350	9180	9180	9180	9180	0
298	20230622	150600	269995350	9180	9180	9180	9180	0
299	20230622	150500	269995350	9180	9180	9180	9180	0
300	20230622	150400	269995350	9180	9180	9180	9180	0
301	20230622	150300	269995350	9180	9180	9180	9180	0
302	20230622	150200	269995350	9180	9180	9180	9180	0
303	20230622	150100	269995350	9180	9180	9180	9180	101
304	20230622	150000	269068170	9200	9200	9200	9200	0
305	20230622	145900	269068170	9200	9200	9200	9200	0
306	20230622	145800	269068170	9200	9200	9200	9200	0
307	20230622	145700	269068170	9200	9200	9200	9200	15
308	20230622	145600	268930170	9200	9180	9200	9180	837
309	20230622	145500	261233910	9180	9180	9180	9180	0
310	20230622	145400	261233910	9180	9180	9180	9180	30
311	20230622	145300	260958510	9190	9190	9190	9190	15
312	20230622	145200	260820660	9190	9190	9190	9190	0
313	20230622	145100	260820660	9190	9190	9190	9190	3
314	20230622	145000	260793090	9190	9180	9190	9180	193
315	20230622	144900	259020350	9180	9190	9190	9180	241
316	20230622	144800	256807650	9190	9190	9190	9190	0
317	20230622	144700	256807650	9190	9190	9190	9190	0
318	20230622	144600	256807650	9190	9190	9190	9190	15
319	20230622	144500	256669800	9190	9190	9190	9190	0
320	20230622	144400	256669800	9190	9180	9190	9180	112
321	20230622	144300	255640690	9180	9180	9180	9180	383
322	20230622	144200	252124750	9180	9180	9180	9180	0
323	20230622	144100	252124750	9180	9180	9180	9180	0
324	20230622	144000	252124750	9180	9180	9180	9180	0
325	20230622	143900	252124750	9180	9180	9180	9180	358
326	20230622	143800	248838310	9190	9190	9190	9190	92
327	20230622	143700	247992830	9180	9180	9180	9180	0
328	20230622	143600	247992830	9180	9180	9180	9180	708
329	20230622	143500	241493390	9190	9190	9190	9190	134
330	20230622	143400	240261930	9190	9190	9190	9190	76
331	20230622	143300	239563490	9190	9190	9190	9190	0
332	20230622	143200	239563490	9190	9190	9190	9190	17
333	20230622	143100	239407260	9200	9200	9200	9200	0
334	20230622	143000	239407260	9200	9200	9200	9200	0
335	20230622	142900	239407260	9200	9200	9200	9200	218
336	20230622	142800	237401660	9180	9210	9210	9180	85
337	20230622	142700	236620150	9210	9220	9220	9210	456
338	20230622	142600	232420370	9240	9240	9240	9240	5
339	20230622	142500	232374170	9240	9240	9240	9240	0
340	20230622	142400	232374170	9240	9240	9240	9240	0
341	20230622	142300	232374170	9240	9240	9240	9240	0
342	20230622	142200	232374170	9240	9240	9240	9240	0
343	20230622	142100	232374170	9240	9240	9240	9240	0
344	20230622	142000	232374170	9240	9240	9240	9240	25
345	20230622	141900	232143170	9240	9240	9240	9240	0
346	20230622	141800	232143170	9240	9240	9240	9240	0
347	20230622	141700	232143170	9240	9240	9240	9240	2
348	20230622	141600	232124690	9280	9280	9280	9280	0
349	20230622	141500	232124690	9280	9280	9280	9280	0
350	20230622	141400	232124690	9280	9280	9280	9280	0
351	20230622	141300	232124690	9280	9280	9280	9280	0
352	20230622	141200	232124690	9280	9280	9280	9280	0
353	20230622	141100	232124690	9280	9280	9280	9280	0
354	20230622	141000	232124690	9280	9280	9280	9280	0
355	20230622	140900	232124690	9280	9280	9280	9280	0
356	20230622	140800	232124690	9280	9240	9280	9240	300
357	20230622	140700	229344770	9200	9200	9200	9200	0
358	20230622	140600	229344770	9200	9200	9200	9200	0
359	20230622	140500	229344770	9200	9200	9200	9200	0
360	20230622	140400	229344770	9200	9210	9210	9200	491
361	20230622	140300	224827520	9200	9200	9200	9200	0
362	20230622	140200	224827520	9200	9200	9200	9200	0
363	20230622	140100	224827520	9200	9200	9200	9200	0
364	20230622	140000	224827520	9200	9200	9200	9200	0
365	20230622	135900	224827520	9200	9200	9200	9200	217
366	20230622	135800	222831120	9160	9250	9250	9160	3000
367	20230622	135700	195253090	9260	9260	9260	9260	30
368	20230622	135600	194975290	9280	9280	9280	9280	0
369	20230622	135500	194975290	9280	9280	9280	9280	0
370	20230622	135400	194975290	9280	9280	9280	9280	0
371	20230622	135300	194975290	9280	9280	9280	9280	0
372	20230622	135200	194975290	9280	9280	9280	9280	0
373	20230622	135100	194975290	9280	9280	9280	9280	0
374	20230622	135000	194975290	9280	9280	9280	9280	0
375	20230622	134900	194975290	9280	9280	9280	9280	0
376	20230622	134800	194975290	9280	9280	9280	9280	0
377	20230622	134700	194975290	9280	9280	9280	9280	4
378	20230622	134600	194938170	9280	9280	9280	9280	113
379	20230622	134500	193889530	9280	9280	9280	9280	0
380	20230622	134400	193889530	9280	9280	9280	9280	0
381	20230622	134300	193889530	9280	9280	9280	9280	0
382	20230622	134200	193889530	9280	9280	9280	9280	10
383	20230622	134100	193796730	9280	9280	9280	9280	0
384	20230622	134000	193796730	9280	9280	9280	9280	3
385	20230622	133900	193768890	9260	9260	9260	9260	0
386	20230622	133800	193768890	9260	9260	9260	9260	0
387	20230622	133700	193768890	9260	9260	9260	9260	0
388	20230622	133600	193768890	9260	9260	9260	9260	10
389	20230622	133500	193676290	9280	9280	9280	9280	10
390	20230622	133400	193583490	9260	9260	9260	9260	0
391	20230622	133300	193583490	9260	9260	9260	9260	0
392	20230622	133200	193583490	9260	9260	9260	9260	0
393	20230622	133100	193583490	9260	9260	9260	9260	0
394	20230622	133000	193583490	9260	9260	9260	9260	0
395	20230622	132900	193583490	9260	9260	9260	9260	0
396	20230622	132800	193583490	9260	9260	9260	9260	0
397	20230622	132700	193583490	9260	9260	9260	9260	0
398	20230622	132600	193583490	9260	9260	9260	9260	1
399	20230622	132500	193574230	9260	9260	9260	9260	0
400	20230622	132400	193574230	9260	9260	9260	9260	0
401	20230622	132300	193574230	9260	9260	9260	9260	0
402	20230622	132200	193574230	9260	9260	9260	9260	3
403	20230622	132100	193546450	9260	9260	9260	9260	0
404	20230622	132000	193546450	9260	9260	9260	9260	0
405	20230622	131900	193546450	9260	9260	9260	9260	0
406	20230622	131800	193546450	9260	9260	9260	9260	0
407	20230622	131700	193546450	9260	9260	9260	9260	0
408	20230622	131600	193546450	9260	9260	9260	9260	0
409	20230622	131500	193546450	9260	9260	9260	9260	1
410	20230622	131400	193537190	9260	9260	9260	9260	0
411	20230622	131300	193537190	9260	9260	9260	9260	0
412	20230622	131200	193537190	9260	9260	9260	9260	0
413	20230622	131100	193537190	9260	9260	9260	9260	0
414	20230622	131000	193537190	9260	9260	9260	9260	145
415	20230622	130900	192194490	9250	9250	9250	9250	187
416	20230622	130800	190464740	9260	9260	9260	9260	0
417	20230622	130700	190464740	9260	9260	9260	9260	0
418	20230622	130600	190464740	9260	9260	9260	9260	0
419	20230622	130500	190464740	9260	9260	9260	9260	0
420	20230622	130400	190464740	9260	9260	9260	9260	0
421	20230622	130300	190464740	9260	9260	9260	9260	0
422	20230622	130200	190464740	9260	9260	9260	9260	0
423	20230622	130100	190464740	9260	9260	9260	9260	0
424	20230622	130000	190464740	9260	9260	9260	9260	0
425	20230622	125900	190464740	9260	9260	9260	9260	0
426	20230622	125800	190464740	9260	9260	9260	9260	0
427	20230622	125700	190464740	9260	9260	9260	9260	0
428	20230622	125600	190464740	9260	9250	9260	9250	6
429	20230622	125500	190409200	9230	9230	9230	9230	0
430	20230622	125400	190409200	9230	9230	9230	9230	0
431	20230622	125300	190409200	9230	9230	9230	9230	0
432	20230622	125200	190409200	9230	9230	9230	9230	0
433	20230622	125100	190409200	9230	9230	9230	9230	30
434	20230622	125000	190132300	9220	9220	9220	9220	5
435	20230622	124900	190086200	9210	9210	9210	9210	270
436	20230622	124800	187599500	9210	9210	9210	9210	0
437	20230622	124700	187599500	9210	9210	9210	9210	2
438	20230622	124600	187581080	9220	9220	9220	9220	107
439	20230622	124500	186594540	9220	9220	9220	9220	0
440	20230622	124400	186594540	9220	9220	9220	9220	0
441	20230622	124300	186594540	9220	9220	9220	9220	0
442	20230622	124200	186594540	9220	9220	9220	9220	66
443	20230622	124100	185986020	9220	9220	9220	9220	0
444	20230622	124000	185986020	9220	9220	9220	9220	0
445	20230622	123900	185986020	9220	9220	9220	9220	0
446	20230622	123800	185986020	9220	9220	9220	9220	0
447	20230622	123700	185986020	9220	9220	9220	9220	0
448	20230622	123600	185986020	9220	9220	9220	9220	60
449	20230622	123500	185432820	9260	9260	9260	9260	0
450	20230622	123400	185432820	9260	9260	9260	9260	0
451	20230622	123300	185432820	9260	9250	9260	9250	2500
452	20230622	123200	162287810	9250	9250	9250	9250	0
453	20230622	123100	162287810	9250	9250	9250	9250	0
454	20230622	123000	162287810	9250	9250	9250	9250	0
455	20230622	122900	162287810	9250	9250	9250	9250	0
456	20230622	122800	162287810	9250	9250	9250	9250	1
457	20230622	122700	162278560	9260	9260	9260	9260	0
458	20230622	122600	162278560	9260	9260	9260	9260	0
459	20230622	122500	162278560	9260	9230	9260	9230	564
460	20230622	122400	157057420	9230	9240	9240	9230	163
461	20230622	122300	155551360	9240	9240	9240	9240	0
462	20230622	122200	155551360	9240	9240	9240	9240	0
463	20230622	122100	155551360	9240	9240	9240	9240	10
464	20230622	122000	155458960	9260	9260	9260	9260	0
465	20230622	121900	155458960	9260	9260	9260	9260	0
466	20230622	121800	155458960	9260	9260	9260	9260	0
467	20230622	121700	155458960	9260	9260	9260	9260	0
468	20230622	121600	155458960	9260	9260	9260	9260	50
469	20230622	121500	154995960	9250	9260	9260	9250	428
470	20230622	121400	151034790	9260	9260	9260	9260	736
471	20230622	121300	144219430	9270	9270	9270	9270	0
472	20230622	121200	144219430	9270	9270	9270	9270	0
473	20230622	121100	144219430	9270	9270	9270	9270	0
474	20230622	121000	144219430	9270	9270	9270	9270	14
475	20230622	120900	144089650	9270	9270	9270	9270	0
476	20230622	120800	144089650	9270	9270	9270	9270	0
477	20230622	120700	144089650	9270	9270	9270	9270	0
478	20230622	120600	144089650	9270	9270	9270	9270	200
479	20230622	120500	142235650	9260	9260	9260	9260	0
480	20230622	120400	142235650	9260	9260	9260	9260	0
481	20230622	120300	142235650	9260	9260	9260	9260	0
482	20230622	120200	142235650	9260	9260	9260	9260	0
483	20230622	120100	142235650	9260	9260	9260	9260	0
484	20230622	120000	142235650	9260	9260	9260	9260	0
485	20230622	115900	142235650	9260	9260	9260	9260	0
486	20230622	115800	142235650	9260	9260	9260	9260	100
487	20230622	115700	141309650	9280	9280	9280	9280	0
488	20230622	115600	141309650	9280	9280	9280	9280	51
489	20230622	115500	140836370	9280	9280	9280	9280	3
490	20230622	115400	140808530	9280	9280	9280	9280	6
491	20230622	115300	140752850	9280	9280	9280	9280	0
492	20230622	115200	140752850	9280	9280	9280	9280	8
493	20230622	115100	140678610	9280	9280	9280	9280	0
494	20230622	115000	140678610	9280	9280	9280	9280	35
495	20230622	114900	140353810	9280	9280	9280	9280	0
496	20230622	114800	140353810	9280	9280	9280	9280	0
497	20230622	114700	140353810	9280	9280	9280	9280	0
498	20230622	114600	140353810	9280	9280	9280	9280	0
499	20230622	114500	140353810	9280	9280	9280	9280	190
500	20230622	114400	138590610	9260	9260	9260	9260	250
501	20230622	114300	136275610	9250	9250	9250	9250	30
502	20230622	114200	135998110	9240	9240	9240	9240	0
503	20230622	114100	135998110	9240	9240	9240	9240	0
504	20230622	114000	135998110	9240	9240	9240	9240	0
505	20230622	113900	135998110	9240	9240	9240	9240	0
506	20230622	113800	135998110	9240	9240	9240	9240	0
507	20230622	113700	135998110	9240	9240	9240	9240	0
508	20230622	113600	135998110	9240	9240	9240	9240	0
509	20230622	113500	135998110	9240	9240	9240	9240	0
510	20230622	113400	135998110	9240	9240	9240	9240	0
511	20230622	113300	135998110	9240	9240	9240	9240	0
512	20230622	113200	135998110	9240	9240	9240	9240	0
513	20230622	113100	135998110	9240	9240	9240	9240	0
514	20230622	113000	135998110	9240	9250	9250	9240	50
515	20230622	112900	135535770	9280	9280	9280	9280	0
516	20230622	112800	135535770	9280	9280	9280	9280	0
517	20230622	112700	135535770	9280	9280	9280	9280	0
518	20230622	112600	135535770	9280	9280	9280	9280	1
519	20230622	112500	135526490	9250	9250	9250	9250	19
520	20230622	112400	135350740	9250	9250	9250	9250	181
521	20230622	112300	133676490	9260	9260	9260	9260	0
522	20230622	112200	133676490	9260	9260	9260	9260	0
523	20230622	112100	133676490	9260	9260	9260	9260	0
524	20230622	112000	133676490	9260	9270	9270	9260	86
525	20230622	111900	132880050	9270	9270	9270	9270	0
526	20230622	111800	132880050	9270	9270	9270	9270	0
527	20230622	111700	132880050	9270	9270	9270	9270	0
528	20230622	111600	132880050	9270	9270	9270	9270	0
529	20230622	111500	132880050	9270	9270	9270	9270	0
530	20230622	111400	132880050	9270	9270	9270	9270	130
531	20230622	111300	131674950	9280	9280	9280	9280	0
532	20230622	111200	131674950	9280	9280	9280	9280	0
533	20230622	111100	131674950	9280	9280	9280	9280	0
534	20230622	111000	131674950	9280	9280	9280	9280	0
535	20230622	110900	131674950	9280	9280	9280	9280	10
536	20230622	110800	131582150	9280	9280	9280	9280	0
537	20230622	110700	131582150	9280	9280	9280	9280	2
538	20230622	110600	131563590	9270	9270	9270	9270	0
539	20230622	110500	131563590	9270	9270	9270	9270	0
540	20230622	110400	131563590	9270	9270	9270	9270	0
541	20230622	110300	131563590	9270	9270	9270	9270	110
542	20230622	110200	130543890	9280	9280	9280	9280	0
543	20230622	110100	130543890	9280	9280	9280	9280	21
544	20230622	110000	130349010	9280	9280	9280	9280	0
545	20230622	105900	130349010	9280	9280	9280	9280	50
546	20230622	105800	129885010	9280	9280	9280	9280	50
547	20230622	105700	129421010	9270	9270	9270	9270	0
548	20230622	105600	129421010	9270	9270	9270	9270	103
549	20230622	105500	128466200	9260	9260	9260	9260	0
550	20230622	105400	128466200	9260	9260	9260	9260	0
551	20230622	105300	128466200	9260	9260	9260	9260	0
552	20230622	105200	128466200	9260	9260	9260	9260	0
553	20230622	105100	128466200	9260	9260	9260	9260	0
554	20230622	105000	128466200	9260	9260	9260	9260	0
555	20230622	104900	128466200	9260	9260	9260	9260	0
556	20230622	104800	128466200	9260	9260	9260	9260	0
557	20230622	104700	128466200	9260	9260	9260	9260	0
558	20230622	104600	128466200	9260	9260	9260	9260	439
559	20230622	104500	124401060	9260	9260	9260	9260	0
560	20230622	104400	124401060	9260	9260	9260	9260	1
561	20230622	104300	124391800	9260	9260	9260	9260	0
562	20230622	104200	124391800	9260	9260	9260	9260	0
563	20230622	104100	124391800	9260	9260	9260	9260	0
564	20230622	104000	124391800	9260	9250	9260	9250	8
565	20230622	103900	124317750	9220	9220	9220	9220	217
566	20230622	103800	122317010	9180	9240	9240	9180	1200
567	20230622	103700	111269460	9240	9240	9240	9240	0
568	20230622	103600	111269460	9240	9250	9250	9240	200
569	20230622	103500	109421450	9240	9240	9240	9240	0
570	20230622	103400	109421450	9240	9240	9240	9240	0
571	20230622	103300	109421450	9240	9240	9240	9240	21
572	20230622	103200	109227410	9240	9240	9240	9240	0
573	20230622	103100	109227410	9240	9240	9240	9240	0
574	20230622	103000	109227410	9240	9240	9240	9240	0
575	20230622	102900	109227410	9240	9240	9240	9240	70
576	20230622	102800	108580610	9240	9240	9240	9240	0
577	20230622	102700	108580610	9240	9240	9240	9240	0
578	20230622	102600	108580610	9240	9240	9240	9240	0
579	20230622	102500	108580610	9240	9240	9240	9240	15
580	20230622	102400	108442010	9240	9240	9240	9240	300
581	20230622	102300	105670010	9280	9280	9280	9280	0
582	20230622	102200	105670010	9280	9280	9280	9280	0
583	20230622	102100	105670010	9280	9280	9280	9280	0
584	20230622	102000	105670010	9280	9280	9280	9280	0
585	20230622	101900	105670010	9280	9280	9280	9280	0
586	20230622	101800	105670010	9280	9280	9280	9280	0
587	20230622	101700	105670010	9280	9280	9280	9280	0
588	20230622	101600	105670010	9280	9280	9280	9280	0
589	20230622	101500	105670010	9280	9280	9280	9280	0
590	20230622	101400	105670010	9280	9280	9280	9280	0
591	20230622	101300	105670010	9280	9270	9280	9270	605
592	20230622	101200	100058200	9270	9240	9270	9240	1000
593	20230622	101100	90789730	9240	9240	9240	9240	0
594	20230622	101000	90789730	9240	9240	9240	9240	0
595	20230622	100900	90789730	9240	9220	9240	9220	1040
596	20230622	100800	81186120	9200	9210	9210	9200	111
597	20230622	100700	80164630	9220	9220	9220	9220	10
598	20230622	100600	80072430	9190	9210	9210	9190	373
599	20230622	100500	76641180	9200	9190	9200	9190	362
600	20230622	100400	73314240	9190	9190	9190	9190	0
601	20230622	100300	73314240	9190	9190	9190	9190	0
602	20230622	100200	73314240	9190	9190	9190	9190	0
603	20230622	100100	73314240	9190	9190	9190	9190	0
604	20230622	100000	73314240	9190	9190	9190	9190	0
605	20230622	095900	73314240	9190	9190	9190	9190	0
606	20230622	095800	73314240	9190	9190	9190	9190	0
607	20230622	095700	73314240	9190	9200	9200	9190	714
608	20230622	095600	66749440	9200	9200	9200	9200	0
609	20230622	095500	66749440	9200	9200	9200	9200	0
610	20230622	095400	66749440	9200	9200	9210	9200	210
611	20230622	095300	64817340	9200	9200	9200	9200	1
612	20230622	095200	64808140	9190	9190	9190	9190	0
613	20230622	095100	64808140	9190	9190	9190	9190	194
614	20230622	095000	63025280	9190	9200	9200	9190	120
615	20230622	094900	61921480	9190	9190	9200	9190	125
616	20230622	094800	60772710	9200	9200	9200	9180	116
617	20230622	094700	59706440	9210	9210	9210	9210	5
618	20230622	094600	59660390	9210	9210	9210	9210	4
619	20230622	094500	59623550	9210	9210	9210	9210	2
620	20230622	094400	59605130	9180	9180	9180	9180	110
621	20230622	094300	58595330	9210	9200	9210	9200	5
622	20230622	094200	58549290	9200	9200	9200	9200	15
623	20230622	094100	58411290	9200	9180	9200	9180	376
624	20230622	094000	54958310	9200	9200	9200	9200	0
625	20230622	093900	54958310	9200	9200	9200	9200	0
626	20230622	093800	54958310	9200	9190	9200	9180	65
627	20230622	093700	54361240	9200	9200	9200	9200	0
628	20230622	093600	54361240	9200	9200	9200	9200	1
629	20230622	093500	54352040	9200	9200	9200	9200	1
630	20230622	093400	54342840	9190	9190	9190	9190	19
631	20230622	093300	54168230	9190	9180	9190	9180	11
632	20230622	093200	54067240	9180	9190	9190	9180	66
633	20230622	093100	53461100	9180	9180	9180	9180	103
634	20230622	093000	52515560	9190	9200	9200	9190	240
635	20230622	092900	50308710	9200	9200	9200	9200	0
636	20230622	092800	50308710	9200	9200	9200	9200	0
637	20230622	092700	50308710	9200	9200	9200	9200	15
638	20230622	092600	50170710	9200	9200	9200	9200	353
639	20230622	092500	46923110	9220	9220	9220	9220	22
640	20230622	092400	46720270	9240	9240	9240	9240	0
641	20230622	092300	46720270	9240	9240	9240	9240	0
642	20230622	092200	46720270	9240	9240	9240	9240	0
643	20230622	092100	46720270	9240	9240	9240	9240	10
644	20230622	092000	46627870	9220	9220	9220	9220	0
645	20230622	091900	46627870	9220	9220	9220	9220	1
646	20230622	091800	46618650	9200	9210	9210	9200	75
647	20230622	091700	45928440	9260	9260	9260	9260	0
648	20230622	091600	45928440	9260	9200	9260	9200	29
649	20230622	091500	45661580	9190	9190	9190	9190	0
650	20230622	091400	45661580	9190	9190	9190	9190	0
651	20230622	091300	45661580	9190	9190	9190	9190	0
652	20230622	091200	45661580	9190	9200	9200	9190	51
653	20230622	091100	45192880	9210	9210	9210	9210	11
654	20230622	091000	45091570	9210	9210	9210	9210	21
655	20230622	090900	44898160	9190	9190	9190	9190	0
656	20230622	090800	44898160	9190	9190	9190	9190	7
657	20230622	090700	44833830	9170	9170	9170	9170	0
658	20230622	090600	44833830	9170	9200	9200	9170	308
659	20230622	090500	42003820	9190	9190	9190	9190	11
660	20230622	090400	41902730	9170	9200	9200	9170	674
661	20230622	090300	35707370	9200	9200	9200	9190	2155
662	20230622	090200	15886570	9200	9210	9210	9200	207
663	20230622	090100	13982080	9210	9240	9240	9210	1058
664	20230622	090000	4227100	9240	9270	9270	9240	456