KissMeData/053160/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201100	252423140	9220	9220	9220	9220	257
3	20230615	201000	252423140	9220	9220	9220	9220	0
4	20230615	200900	252423140	9220	9220	9220	9220	0
5	20230615	200800	252423140	9220	9220	9220	9220	0
6	20230615	200700	252423140	9220	9220	9220	9220	0
7	20230615	200600	252423140	9220	9220	9220	9220	0
8	20230615	200500	252423140	9220	9220	9220	9220	0
9	20230615	200400	252423140	9220	9220	9220	9220	0
10	20230615	200300	252423140	9220	9220	9220	9220	0
11	20230615	200200	252423140	9220	9220	9220	9220	0
12	20230615	200100	252423140	9220	9220	9220	9220	0
13	20230615	200000	252423140	9220	9220	9220	9220	0
14	20230615	195900	252423140	9220	9220	9220	9220	0
15	20230615	195800	252423140	9220	9220	9220	9220	0
16	20230615	195700	252423140	9220	9220	9220	9220	0
17	20230615	195600	252423140	9220	9220	9220	9220	0
18	20230615	195500	252423140	9220	9220	9220	9220	0
19	20230615	195400	252423140	9220	9220	9220	9220	0
20	20230615	195300	252423140	9220	9220	9220	9220	0
21	20230615	195200	252423140	9220	9220	9220	9220	0
22	20230615	195100	252423140	9220	9220	9220	9220	0
23	20230615	195000	252423140	9220	9220	9220	9220	0
24	20230615	194900	252423140	9220	9220	9220	9220	0
25	20230615	194800	252423140	9220	9220	9220	9220	0
26	20230615	194700	252423140	9220	9220	9220	9220	0
27	20230615	194600	252423140	9220	9220	9220	9220	0
28	20230615	194500	252423140	9220	9220	9220	9220	0
29	20230615	194400	252423140	9220	9220	9220	9220	0
30	20230615	194300	252423140	9220	9220	9220	9220	0
31	20230615	194200	252423140	9220	9220	9220	9220	0
32	20230615	194100	252423140	9220	9220	9220	9220	257
33	20230615	194000	252423140	9220	9220	9220	9220	0
34	20230615	193900	252423140	9220	9220	9220	9220	0
35	20230615	193800	252423140	9220	9220	9220	9220	0
36	20230615	193700	252423140	9220	9220	9220	9220	0
37	20230615	193600	252423140	9220	9220	9220	9220	0
38	20230615	193500	252423140	9220	9220	9220	9220	0
39	20230615	193400	252423140	9220	9220	9220	9220	0
40	20230615	193300	252423140	9220	9220	9220	9220	0
41	20230615	193200	252423140	9220	9220	9220	9220	0
42	20230615	193100	252423140	9220	9220	9220	9220	0
43	20230615	193000	252423140	9220	9220	9220	9220	0
44	20230615	192900	252423140	9220	9220	9220	9220	0
45	20230615	192800	252423140	9220	9220	9220	9220	0
46	20230615	192700	252423140	9220	9220	9220	9220	0
47	20230615	192600	252423140	9220	9220	9220	9220	0
48	20230615	192500	252423140	9220	9220	9220	9220	0
49	20230615	192400	252423140	9220	9220	9220	9220	0
50	20230615	192300	252423140	9220	9220	9220	9220	0
51	20230615	192200	252423140	9220	9220	9220	9220	0
52	20230615	192100	252423140	9220	9220	9220	9220	0
53	20230615	192000	252423140	9220	9220	9220	9220	0
54	20230615	191900	252423140	9220	9220	9220	9220	0
55	20230615	191800	252423140	9220	9220	9220	9220	0
56	20230615	191700	252423140	9220	9220	9220	9220	0
57	20230615	191600	252423140	9220	9220	9220	9220	0
58	20230615	191500	252423140	9220	9220	9220	9220	0
59	20230615	191400	252423140	9220	9220	9220	9220	0
60	20230615	191300	252423140	9220	9220	9220	9220	0
61	20230615	191200	252423140	9220	9220	9220	9220	0
62	20230615	191100	252423140	9220	9220	9220	9220	257
63	20230615	191000	252423140	9220	9220	9220	9220	0
64	20230615	190900	252423140	9220	9220	9220	9220	0
65	20230615	190800	252423140	9220	9220	9220	9220	0
66	20230615	190700	252423140	9220	9220	9220	9220	0
67	20230615	190600	252423140	9220	9220	9220	9220	0
68	20230615	190500	252423140	9220	9220	9220	9220	0
69	20230615	190400	252423140	9220	9220	9220	9220	0
70	20230615	190300	252423140	9220	9220	9220	9220	0
71	20230615	190200	252423140	9220	9220	9220	9220	0
72	20230615	190100	252423140	9220	9220	9220	9220	0
73	20230615	190000	252423140	9220	9220	9220	9220	0
74	20230615	185900	252423140	9220	9220	9220	9220	0
75	20230615	185800	252423140	9220	9220	9220	9220	0
76	20230615	185700	252423140	9220	9220	9220	9220	0
77	20230615	185600	252423140	9220	9220	9220	9220	0
78	20230615	185500	252423140	9220	9220	9220	9220	0
79	20230615	185400	252423140	9220	9220	9220	9220	0
80	20230615	185300	252423140	9220	9220	9220	9220	0
81	20230615	185200	252423140	9220	9220	9220	9220	0
82	20230615	185100	252423140	9220	9220	9220	9220	0
83	20230615	185000	252423140	9220	9220	9220	9220	0
84	20230615	184900	252423140	9220	9220	9220	9220	0
85	20230615	184800	252423140	9220	9220	9220	9220	0
86	20230615	184700	252423140	9220	9220	9220	9220	0
87	20230615	184600	252423140	9220	9220	9220	9220	0
88	20230615	184500	252423140	9220	9220	9220	9220	0
89	20230615	184400	252423140	9220	9220	9220	9220	0
90	20230615	184300	252423140	9220	9220	9220	9220	0
91	20230615	184200	252423140	9220	9220	9220	9220	0
92	20230615	184100	252423140	9220	9220	9220	9220	257
93	20230615	184000	252423140	9220	9220	9220	9220	0
94	20230615	183900	252423140	9220	9220	9220	9220	0
95	20230615	183800	252423140	9220	9220	9220	9220	0
96	20230615	183700	252423140	9220	9220	9220	9220	0
97	20230615	183600	252423140	9220	9220	9220	9220	0
98	20230615	183500	252423140	9220	9220	9220	9220	0
99	20230615	183400	252423140	9220	9220	9220	9220	0
100	20230615	183300	252423140	9220	9220	9220	9220	0
101	20230615	183200	252423140	9220	9220	9220	9220	0
102	20230615	183100	252423140	9220	9220	9220	9220	0
103	20230615	183000	252423140	9220	9220	9220	9220	0
104	20230615	182900	252423140	9220	9220	9220	9220	0
105	20230615	182800	252423140	9220	9220	9220	9220	0
106	20230615	182700	252423140	9220	9220	9220	9220	0
107	20230615	182600	252423140	9220	9220	9220	9220	0
108	20230615	182500	252423140	9220	9220	9220	9220	0
109	20230615	182400	252423140	9220	9220	9220	9220	0
110	20230615	182300	252423140	9220	9220	9220	9220	0
111	20230615	182200	252423140	9220	9220	9220	9220	0
112	20230615	182100	252423140	9220	9220	9220	9220	0
113	20230615	182000	252423140	9220	9220	9220	9220	0
114	20230615	181900	252423140	9220	9220	9220	9220	0
115	20230615	181800	252423140	9220	9220	9220	9220	0
116	20230615	181700	252423140	9220	9220	9220	9220	0
117	20230615	181600	252423140	9220	9220	9220	9220	0
118	20230615	181500	252423140	9220	9220	9220	9220	0
119	20230615	181400	252423140	9220	9220	9220	9220	0
120	20230615	181300	252423140	9220	9220	9220	9220	0
121	20230615	181200	252423140	9220	9220	9220	9220	0
122	20230615	181100	252423140	9220	9220	9220	9220	257
123	20230615	181000	252423140	9220	9220	9220	9220	0
124	20230615	180900	252423140	9220	9220	9220	9220	0
125	20230615	180800	252423140	9220	9220	9220	9220	0
126	20230615	180700	252423140	9220	9220	9220	9220	0
127	20230615	180600	252423140	9220	9220	9220	9220	0
128	20230615	180500	252423140	9220	9220	9220	9220	0
129	20230615	180400	252423140	9220	9220	9220	9220	0
130	20230615	180300	252423140	9220	9220	9220	9220	0
131	20230615	180200	252423140	9220	9220	9220	9220	0
132	20230615	180100	252423140	9220	9220	9220	9220	0
133	20230615	180000	252423140	9220	9220	9220	9220	0
134	20230615	175900	252423140	9220	9220	9220	9220	0
135	20230615	175800	252423140	9220	9220	9220	9220	0
136	20230615	175700	252423140	9220	9220	9220	9220	0
137	20230615	175600	252423140	9220	9220	9220	9220	0
138	20230615	175500	252423140	9220	9220	9220	9220	0
139	20230615	175400	252423140	9220	9220	9220	9220	0
140	20230615	175300	252423140	9220	9220	9220	9220	0
141	20230615	175200	252423140	9220	9220	9220	9220	0
142	20230615	175100	252423140	9220	9220	9220	9220	0
143	20230615	175000	252423140	9220	9220	9220	9220	0
144	20230615	174900	252423140	9220	9220	9220	9220	0
145	20230615	174800	252423140	9220	9220	9220	9220	0
146	20230615	174700	252423140	9220	9220	9220	9220	0
147	20230615	174600	252423140	9220	9220	9220	9220	0
148	20230615	174500	252423140	9220	9220	9220	9220	0
149	20230615	174400	252423140	9220	9220	9220	9220	0
150	20230615	174300	252423140	9220	9220	9220	9220	0
151	20230615	174200	252423140	9220	9220	9220	9220	0
152	20230615	174100	252423140	9220	9220	9220	9220	257
153	20230615	174000	252423140	9220	9220	9220	9220	0
154	20230615	173900	252423140	9220	9220	9220	9220	0
155	20230615	173800	252423140	9220	9220	9220	9220	0
156	20230615	173700	252423140	9220	9220	9220	9220	0
157	20230615	173600	252423140	9220	9220	9220	9220	0
158	20230615	173500	252423140	9220	9220	9220	9220	0
159	20230615	173400	252423140	9220	9220	9220	9220	0
160	20230615	173300	252423140	9220	9220	9220	9220	0
161	20230615	173200	252423140	9220	9220	9220	9220	0
162	20230615	173100	252423140	9220	9220	9220	9220	0
163	20230615	173000	252423140	9220	9220	9220	9220	0
164	20230615	172900	252423140	9220	9220	9220	9220	0
165	20230615	172800	252423140	9220	9220	9220	9220	0
166	20230615	172700	252423140	9220	9220	9220	9220	0
167	20230615	172600	252423140	9220	9220	9220	9220	0
168	20230615	172500	252423140	9220	9220	9220	9220	0
169	20230615	172400	252423140	9220	9220	9220	9220	0
170	20230615	172300	252423140	9220	9220	9220	9220	0
171	20230615	172200	252423140	9220	9220	9220	9220	0
172	20230615	172100	252423140	9220	9220	9220	9220	0
173	20230615	172000	252423140	9220	9220	9220	9220	0
174	20230615	171900	252423140	9220	9220	9220	9220	0
175	20230615	171800	252423140	9220	9220	9220	9220	0
176	20230615	171700	252423140	9220	9220	9220	9220	0
177	20230615	171600	252423140	9220	9220	9220	9220	0
178	20230615	171500	252423140	9220	9220	9220	9220	0
179	20230615	171400	252423140	9220	9220	9220	9220	0
180	20230615	171300	252423140	9220	9220	9220	9220	0
181	20230615	171200	252423140	9220	9220	9220	9220	0
182	20230615	171100	252423140	9220	9220	9220	9220	257
183	20230615	171000	252423140	9220	9220	9220	9220	0
184	20230615	170900	252423140	9220	9220	9220	9220	0
185	20230615	170800	252423140	9220	9220	9220	9220	0
186	20230615	170700	252423140	9220	9220	9220	9220	0
187	20230615	170600	252423140	9220	9220	9220	9220	0
188	20230615	170500	252423140	9220	9220	9220	9220	0
189	20230615	170400	252423140	9220	9220	9220	9220	0
190	20230615	170300	252423140	9220	9220	9220	9220	0
191	20230615	170200	252423140	9220	9220	9220	9220	0
192	20230615	170100	252423140	9220	9220	9220	9220	0
193	20230615	170000	252423140	9220	9220	9220	9220	0
194	20230615	165900	252423140	9220	9220	9220	9220	0
195	20230615	165800	252423140	9220	9220	9220	9220	0
196	20230615	165700	252423140	9220	9220	9220	9220	0
197	20230615	165600	252423140	9220	9220	9220	9220	0
198	20230615	165500	252423140	9220	9220	9220	9220	0
199	20230615	165400	252423140	9220	9220	9220	9220	0
200	20230615	165300	252423140	9220	9220	9220	9220	0
201	20230615	165200	252423140	9220	9220	9220	9220	0
202	20230615	165100	252423140	9220	9220	9220	9220	0
203	20230615	165000	252423140	9220	9220	9220	9220	0
204	20230615	164900	252423140	9220	9220	9220	9220	0
205	20230615	164800	252423140	9220	9220	9220	9220	0
206	20230615	164700	252423140	9220	9220	9220	9220	0
207	20230615	164600	252423140	9220	9220	9220	9220	0
208	20230615	164500	252423140	9220	9220	9220	9220	0
209	20230615	164400	252423140	9220	9220	9220	9220	0
210	20230615	164300	252423140	9220	9220	9220	9220	0
211	20230615	164200	252423140	9220	9220	9220	9220	0
212	20230615	164100	252423140	9220	9220	9220	9220	257
213	20230615	164000	252423140	9220	9220	9220	9220	0
214	20230615	163900	252423140	9220	9220	9220	9220	0
215	20230615	163800	252423140	9220	9220	9220	9220	0
216	20230615	163700	252423140	9220	9220	9220	9220	0
217	20230615	163600	252423140	9220	9220	9220	9220	0
218	20230615	163500	252423140	9220	9220	9220	9220	0
219	20230615	163400	252423140	9220	9220	9220	9220	0
220	20230615	163300	252423140	9220	9220	9220	9220	0
221	20230615	163200	252423140	9220	9220	9220	9220	0
222	20230615	163100	252423140	9220	9220	9220	9220	0
223	20230615	163000	252423140	9220	9220	9220	9220	0
224	20230615	162900	252423140	9220	9220	9220	9220	0
225	20230615	162800	252423140	9220	9220	9220	9220	0
226	20230615	162700	252423140	9220	9220	9220	9220	0
227	20230615	162600	252423140	9220	9220	9220	9220	0
228	20230615	162500	252423140	9220	9220	9220	9220	0
229	20230615	162400	252423140	9220	9220	9220	9220	0
230	20230615	162300	252423140	9220	9220	9220	9220	0
231	20230615	162200	252423140	9220	9220	9220	9220	0
232	20230615	162100	252423140	9220	9220	9220	9220	0
233	20230615	162000	252423140	9220	9220	9220	9220	0
234	20230615	161900	252423140	9220	9220	9220	9220	0
235	20230615	161800	252423140	9220	9220	9220	9220	0
236	20230615	161700	252423140	9220	9220	9220	9220	0
237	20230615	161600	252423140	9220	9220	9220	9220	0
238	20230615	161500	252423140	9220	9220	9220	9220	0
239	20230615	161400	252423140	9220	9220	9220	9220	0
240	20230615	161300	252423140	9220	9220	9220	9220	0
241	20230615	161200	252423140	9220	9220	9220	9220	0
242	20230615	161100	252423140	9220	9220	9220	9220	257
243	20230615	161000	252423140	9220	9220	9220	9220	0
244	20230615	160900	252423140	9220	9220	9220	9220	0
245	20230615	160800	252423140	9220	9220	9220	9220	0
246	20230615	160700	252423140	9220	9220	9220	9220	0
247	20230615	160600	252423140	9220	9220	9220	9220	0
248	20230615	160500	252423140	9220	9220	9220	9220	0
249	20230615	160400	252423140	9220	9220	9220	9220	0
250	20230615	160300	252423140	9220	9220	9220	9220	0
251	20230615	160200	252423140	9220	9220	9220	9220	0
252	20230615	160100	252423140	9220	9220	9220	9220	0
253	20230615	160000	252423140	9220	9220	9220	9220	0
254	20230615	155900	252423140	9220	9220	9220	9220	0
255	20230615	155800	252423140	9220	9220	9220	9220	0
256	20230615	155700	252423140	9220	9220	9220	9220	0
257	20230615	155600	252423140	9220	9220	9220	9220	0
258	20230615	155500	252423140	9220	9220	9220	9220	0
259	20230615	155400	252423140	9220	9220	9220	9220	0
260	20230615	155300	252423140	9220	9220	9220	9220	0
261	20230615	155200	252423140	9220	9220	9220	9220	0
262	20230615	155100	252423140	9220	9220	9220	9220	0
263	20230615	155000	252423140	9220	9220	9220	9220	0
264	20230615	154900	252423140	9220	9220	9220	9220	0
265	20230615	154800	252423140	9220	9220	9220	9220	0
266	20230615	154700	252423140	9220	9220	9220	9220	0
267	20230615	154600	252423140	9220	9220	9220	9220	0
268	20230615	154500	252423140	9220	9220	9220	9220	0
269	20230615	154400	252423140	9220	9220	9220	9220	0
270	20230615	154300	252423140	9220	9220	9220	9220	0
271	20230615	154200	252423140	9220	9220	9220	9220	0
272	20230615	154100	252423140	9220	9220	9220	9220	257
273	20230615	154000	252423140	9220	9220	9220	9220	0
274	20230615	153900	252423140	9220	9220	9220	9220	0
275	20230615	153800	252423140	9220	9220	9220	9220	0
276	20230615	153700	252423140	9220	9220	9220	9220	0
277	20230615	153600	252423140	9220	9220	9220	9220	0
278	20230615	153500	252423140	9220	9220	9220	9220	0
279	20230615	153400	252423140	9220	9220	9220	9220	0
280	20230615	153300	252423140	9220	9220	9220	9220	0
281	20230615	153200	252423140	9220	9220	9220	9220	0
282	20230615	153100	252423140	9220	9220	9220	9220	0
283	20230615	153000	252423140	9220	9220	9220	9220	257
284	20230615	152900	250053600	9230	9230	9230	9230	0
285	20230615	152800	250053600	9230	9230	9230	9230	0
286	20230615	152700	250053600	9230	9230	9230	9230	0
287	20230615	152600	250053600	9230	9230	9230	9230	0
288	20230615	152500	250053600	9230	9230	9230	9230	0
289	20230615	152400	250053600	9230	9230	9230	9230	0
290	20230615	152300	250053600	9230	9230	9230	9230	0
291	20230615	152200	250053600	9230	9230	9230	9230	0
292	20230615	152100	250053600	9230	9230	9230	9230	0
293	20230615	152000	250053600	9230	9230	9230	9230	0
294	20230615	151900	250053600	9230	9230	9230	9230	1
295	20230615	151800	250044370	9190	9200	9200	9190	21
296	20230615	151700	249851270	9230	9230	9240	9230	323
297	20230615	151600	246869750	9230	9230	9230	9230	0
298	20230615	151500	246869750	9230	9230	9230	9230	1
299	20230615	151400	246860520	9220	9220	9220	9220	198
300	20230615	151300	245034960	9220	9200	9220	9200	12
301	20230615	151200	244924520	9200	9200	9200	9200	1
302	20230615	151100	244915320	9220	9220	9220	9220	597
303	20230615	151000	239410980	9220	9220	9220	9220	0
304	20230615	150900	239410980	9220	9220	9220	9220	1
305	20230615	150800	239401760	9180	9170	9180	9170	23
306	20230615	150700	239190630	9170	9170	9170	9170	0
307	20230615	150600	239190630	9170	9170	9170	9170	50
308	20230615	150500	238732130	9180	9180	9180	9180	0
309	20230615	150400	238732130	9180	9210	9210	9180	1446
310	20230615	150300	225446890	9220	9220	9220	9220	1
311	20230615	150200	225437670	9210	9210	9210	9210	4
312	20230615	150100	225400830	9220	9220	9220	9220	0
313	20230615	150000	225400830	9220	9220	9220	9220	0
314	20230615	145900	225400830	9220	9220	9220	9220	1
315	20230615	145800	225391610	9220	9220	9220	9220	3
316	20230615	145700	225363950	9220	9220	9220	9220	2
317	20230615	145600	225345510	9220	9220	9220	9220	3
318	20230615	145500	225317850	9220	9220	9220	9220	2
319	20230615	145400	225299410	9220	9220	9220	9220	3
320	20230615	145300	225271750	9220	9220	9220	9220	3
321	20230615	145200	225244090	9220	9220	9220	9220	6
322	20230615	145100	225188770	9220	9220	9220	9220	3
323	20230615	145000	225161110	9220	9220	9220	9220	2
324	20230615	144900	225142670	9220	9220	9220	9220	2
325	20230615	144800	225124230	9220	9220	9220	9220	3
326	20230615	144700	225096570	9220	9230	9230	9220	3
327	20230615	144600	225068900	9230	9240	9240	9220	14
328	20230615	144500	224939630	9240	9240	9240	9240	2
329	20230615	144400	224921150	9240	9230	9240	9230	16
330	20230615	144300	224773460	9230	9230	9230	9230	2
331	20230615	144200	224755000	9230	9230	9230	9220	7
332	20230615	144100	224690440	9230	9230	9230	9220	7
333	20230615	144000	224625880	9240	9220	9240	9220	97
334	20230615	143900	223731480	9220	9220	9220	9220	1
335	20230615	143800	223722260	9220	9210	9220	9210	3
336	20230615	143700	223694610	9230	9230	9230	9230	2
337	20230615	143600	223676150	9230	9230	9230	9230	2
338	20230615	143500	223657690	9230	9230	9230	9230	2
339	20230615	143400	223639230	9240	9240	9240	9240	1
340	20230615	143300	223629990	9240	9240	9240	9240	2
341	20230615	143200	223611510	9240	9240	9240	9240	2
342	20230615	143100	223593030	9240	9240	9240	9240	2
343	20230615	143000	223574550	9240	9240	9240	9240	2
344	20230615	142900	223556070	9250	9250	9250	9250	1
345	20230615	142800	223546820	9250	9250	9250	9250	2
346	20230615	142700	223528320	9250	9250	9250	9250	2
347	20230615	142600	223509820	9250	9250	9250	9250	2
348	20230615	142500	223491320	9260	9260	9260	9260	2
349	20230615	142400	223472800	9260	9260	9260	9260	201
350	20230615	142300	221611540	9260	9260	9260	9260	2
351	20230615	142200	221593020	9260	9240	9260	9240	461
352	20230615	142100	217328690	9240	9240	9240	9240	2
353	20230615	142000	217310210	9240	9220	9240	9220	2
354	20230615	141900	217291750	9220	9220	9220	9220	2
355	20230615	141800	217273310	9240	9230	9240	9230	2
356	20230615	141700	217254840	9220	9230	9240	9220	7
357	20230615	141600	217190220	9240	9240	9240	9240	2
358	20230615	141500	217171740	9240	9220	9240	9220	198
359	20230615	141400	215344580	9220	9220	9220	9220	1
360	20230615	141300	215335360	9220	9230	9230	9220	28
361	20230615	141200	215077190	9230	9220	9230	9220	76
362	20230615	141100	214376460	9220	9220	9220	9220	2
363	20230615	141000	214358020	9220	9220	9220	9220	2
364	20230615	140900	214339580	9220	9220	9220	9220	1
365	20230615	140800	214330360	9220	9220	9220	9220	2
366	20230615	140700	214311920	9220	9220	9220	9220	2
367	20230615	140600	214293480	9220	9220	9220	9220	2
368	20230615	140500	214275040	9220	9220	9220	9220	2
369	20230615	140400	214256600	9220	9220	9220	9220	2
370	20230615	140300	214238160	9220	9220	9220	9220	2
371	20230615	140200	214219720	9220	9220	9220	9220	1
372	20230615	140100	214210500	9220	9220	9220	9220	0
373	20230615	140000	214210500	9220	9220	9220	9220	0
374	20230615	135900	214210500	9220	9220	9220	9220	0
375	20230615	135800	214210500	9220	9220	9220	9220	2
376	20230615	135700	214192060	9220	9220	9220	9220	2
377	20230615	135600	214173620	9210	9200	9210	9200	208
378	20230615	135500	212259000	9200	9200	9200	9200	2
379	20230615	135400	212240600	9200	9200	9200	9200	2
380	20230615	135300	212222200	9200	9200	9200	9200	1
381	20230615	135200	212213000	9200	9200	9200	9200	2
382	20230615	135100	212194600	9200	9200	9200	9200	2
383	20230615	135000	212176200	9200	9200	9200	9200	2
384	20230615	134900	212157800	9200	9200	9200	9200	1
385	20230615	134800	212148600	9200	9200	9200	9200	5
386	20230615	134700	212102600	9200	9200	9200	9200	2
387	20230615	134600	212084200	9200	9200	9200	9200	2
388	20230615	134500	212065800	9180	9200	9200	9180	301
389	20230615	134400	209302600	9200	9200	9200	9200	2
390	20230615	134300	209284200	9200	9200	9200	9180	109
391	20230615	134200	208283400	9200	9200	9200	9200	202
392	20230615	134100	206425000	9200	9200	9200	9200	1
393	20230615	134000	206415800	9200	9200	9200	9200	2
394	20230615	133900	206397400	9200	9200	9200	9200	2
395	20230615	133800	206379000	9180	9200	9200	9180	302
396	20230615	133700	203606600	9200	9200	9200	9200	1
397	20230615	133600	203597400	9200	9180	9200	9180	402
398	20230615	133500	199901000	9200	9180	9200	9180	502
399	20230615	133400	195289600	9180	9180	9180	9180	2
400	20230615	133300	195271240	9180	9180	9180	9180	1
401	20230615	133200	195262060	9180	9180	9180	9180	2
402	20230615	133100	195243700	9180	9180	9180	9180	2
403	20230615	133000	195225340	9180	9180	9180	9180	2
404	20230615	132900	195206980	9180	9180	9180	9180	1
405	20230615	132800	195197800	9140	9180	9180	9140	3
406	20230615	132700	195170300	9180	9180	9180	9180	2
407	20230615	132600	195151940	9140	9180	9180	9140	103
408	20230615	132500	194210480	9180	9180	9180	9180	2
409	20230615	132400	194192120	9180	9180	9180	9180	2
410	20230615	132300	194173760	9180	9180	9180	9180	2
411	20230615	132200	194155400	9180	9180	9180	9180	1
412	20230615	132100	194146220	9180	9180	9180	9180	2
413	20230615	132000	194127860	9180	9180	9180	9180	2
414	20230615	131900	194109500	9180	9180	9180	9180	1
415	20230615	131800	194100320	9180	9180	9180	9180	2
416	20230615	131700	194081960	9180	9180	9180	9180	2
417	20230615	131600	194063600	9180	9180	9180	9180	1
418	20230615	131500	194054420	9180	9180	9180	9180	2
419	20230615	131400	194036060	9180	9180	9180	9180	2
420	20230615	131300	194017700	9180	9180	9180	9180	12
421	20230615	131200	193907540	9180	9180	9180	9180	1
422	20230615	131100	193898360	9180	9180	9180	9180	2
423	20230615	131000	193880000	9180	9180	9180	9180	2
424	20230615	130900	193861640	9180	9180	9180	9180	7
425	20230615	130800	193797380	9180	9180	9180	9180	1
426	20230615	130700	193788200	9180	9180	9180	9180	2
427	20230615	130600	193769840	9180	9180	9180	9150	63
428	20230615	130500	193193300	9180	9180	9180	9180	2
429	20230615	130400	193174940	9180	9180	9180	9180	1
430	20230615	130300	193165760	9180	9180	9180	9180	2
431	20230615	130200	193147400	9180	9180	9180	9180	2
432	20230615	130100	193129040	9180	9180	9180	9180	2
433	20230615	130000	193110680	9180	9180	9180	9180	1
434	20230615	125900	193101500	9180	9180	9180	9180	2
435	20230615	125800	193083140	9180	9180	9180	9180	2
436	20230615	125700	193064780	9180	9180	9180	9180	2
437	20230615	125600	193046420	9180	9180	9180	9180	1
438	20230615	125500	193037240	9180	9180	9180	9180	2
439	20230615	125400	193018880	9180	9180	9180	9180	2
440	20230615	125300	193000520	9180	9180	9180	9180	2
441	20230615	125200	192982160	9180	9180	9180	9180	1
442	20230615	125100	192972980	9180	9180	9180	9180	2
443	20230615	125000	192954620	9180	9180	9180	9180	3
444	20230615	124900	192927080	9180	9180	9180	9180	2
445	20230615	124800	192908720	9180	9180	9180	9180	1
446	20230615	124700	192899540	9180	9180	9180	9180	2
447	20230615	124600	192881180	9180	9180	9180	9180	2
448	20230615	124500	192862820	9180	9180	9180	9180	2
449	20230615	124400	192844460	9180	9180	9180	9180	1
450	20230615	124300	192835280	9180	9180	9180	9180	2
451	20230615	124200	192816920	9180	9170	9180	9170	3
452	20230615	124100	192789390	9180	9180	9180	9180	2
453	20230615	124000	192771030	9180	9180	9180	9180	2
454	20230615	123900	192752670	9180	9180	9180	9180	12
455	20230615	123800	192642510	9180	9180	9180	9180	2
456	20230615	123700	192624150	9180	9180	9180	9180	15
457	20230615	123600	192486450	9180	9180	9180	9180	2
458	20230615	123500	192468090	9180	9180	9180	9180	1
459	20230615	123400	192458910	9180	9180	9180	9180	2
460	20230615	123300	192440550	9180	9180	9180	9180	2
461	20230615	123200	192422190	9180	9180	9180	9170	139
462	20230615	123100	191147540	9180	9190	9190	9180	2
463	20230615	123000	191129170	9190	9190	9190	9190	1
464	20230615	122900	191119980	9190	9190	9190	9190	2
465	20230615	122800	191101600	9190	9190	9190	9190	2
466	20230615	122700	191083220	9190	9190	9190	9190	2
467	20230615	122600	191064840	9190	9190	9190	9190	184
468	20230615	122500	189373880	9190	9190	9190	9190	613
469	20230615	122400	183740410	9190	9190	9190	9190	2
470	20230615	122300	183722030	9190	9190	9190	9190	2
471	20230615	122200	183703650	9190	9190	9190	9190	1
472	20230615	122100	183694460	9190	9190	9190	9190	2
473	20230615	122000	183676080	9190	9190	9190	9190	2
474	20230615	121900	183657700	9190	9190	9190	9190	2
475	20230615	121800	183639320	9180	9180	9180	9180	1
476	20230615	121700	183630140	9190	9190	9190	9190	2
477	20230615	121600	183611760	9180	9190	9190	9180	2
478	20230615	121500	183593390	9190	9190	9190	9190	2
479	20230615	121400	183575010	9190	9190	9190	9130	272
480	20230615	121300	181085350	9190	9180	9190	9180	24
481	20230615	121200	180864820	9180	9150	9180	9150	3
482	20230615	121100	180837310	9180	9180	9180	9180	2
483	20230615	121000	180818950	9180	9180	9180	9180	2
484	20230615	120900	180800590	9180	9180	9180	9180	2
485	20230615	120800	180782230	9140	9180	9180	9140	5
486	20230615	120700	180736490	9180	9180	9180	9180	2
487	20230615	120600	180718130	9180	9180	9180	9180	2
488	20230615	120500	180699770	9180	9180	9180	9180	2
489	20230615	120400	180681410	9180	9180	9180	9180	1
490	20230615	120300	180672230	9180	9180	9180	9180	2
491	20230615	120200	180653870	9180	9180	9180	9180	2
492	20230615	120100	180635510	9180	9180	9180	9180	2
493	20230615	120000	180617150	9180	9180	9180	9180	2
494	20230615	115900	180598790	9180	9180	9180	9180	1
495	20230615	115800	180589610	9180	9180	9180	9180	2
496	20230615	115700	180571250	9180	9180	9180	9180	2
497	20230615	115600	180552890	9180	9170	9180	9170	2
498	20230615	115500	180534540	9170	9130	9170	9130	3
499	20230615	115400	180507070	9170	9170	9170	9170	5
500	20230615	115300	180461220	9170	9170	9170	9120	53
501	20230615	115200	179977240	9170	9160	9170	9150	5
502	20230615	115100	179931440	9160	9160	9160	9160	2
503	20230615	115000	179913120	9160	9160	9160	9160	1
504	20230615	114900	179903960	9160	9160	9160	9160	2
505	20230615	114800	179885640	9160	9160	9160	9160	2
506	20230615	114700	179867320	9160	9160	9160	9160	2
507	20230615	114600	179849000	9160	9160	9160	9160	2
508	20230615	114500	179830680	9150	9150	9150	9150	282
509	20230615	114400	177250380	9150	9150	9150	9150	2
510	20230615	114300	177232080	9150	9150	9150	9150	2
511	20230615	114200	177213780	9150	9150	9150	9150	2
512	20230615	114100	177195480	9150	9150	9150	9150	2
513	20230615	114000	177177180	9150	9150	9150	9150	1
514	20230615	113900	177168030	9150	9150	9150	9150	2
515	20230615	113800	177149730	9150	9150	9150	9150	2
516	20230615	113700	177131430	9150	9150	9150	9150	2
517	20230615	113600	177113130	9150	9150	9150	9150	1
518	20230615	113500	177103980	9150	9150	9150	9150	2
519	20230615	113400	177085680	9150	9150	9150	9150	2
520	20230615	113300	177067380	9150	9150	9150	9150	2
521	20230615	113200	177049080	9150	9150	9150	9150	2
522	20230615	113100	177030780	9150	9150	9150	9150	86
523	20230615	113000	176243880	9150	9150	9150	9150	2
524	20230615	112900	176225580	9150	9150	9150	9150	2
525	20230615	112800	176207280	9150	9150	9150	9150	2
526	20230615	112700	176188980	9150	9150	9150	9150	1
527	20230615	112600	176179830	9150	9150	9150	9150	7
528	20230615	112500	176115780	9150	9150	9150	9150	2
529	20230615	112400	176097480	9150	9150	9150	9120	9
530	20230615	112300	176015190	9120	9150	9150	9120	3
531	20230615	112200	175987800	9150	9150	9150	9150	2
532	20230615	112100	175969500	9150	9130	9150	9130	1651
533	20230615	112000	160895830	9130	9130	9130	9130	772
534	20230615	111900	153847470	9130	9130	9130	9130	3
535	20230615	111800	153820080	9130	9130	9130	9130	1
536	20230615	111700	153810950	9130	9120	9130	9120	18
537	20230615	111600	153646760	9130	9120	9130	9120	9
538	20230615	111500	153564650	9130	9120	9130	9100	154
539	20230615	111400	152162980	9130	9120	9130	9100	18
540	20230615	111300	151998970	9120	9120	9120	9090	86
541	20230615	111200	151217110	9090	9080	9090	9080	207
542	20230615	111100	149335740	9080	9120	9120	9080	727
543	20230615	111000	142727290	9120	9120	9120	9120	2
544	20230615	110900	142709050	9140	9140	9140	9090	634
545	20230615	110800	136941630	9140	9140	9140	9140	1
546	20230615	110700	136932490	9140	9110	9140	9100	156
547	20230615	110600	135512650	9140	9160	9160	9110	17
548	20230615	110500	135357600	9160	9160	9160	9160	2
549	20230615	110400	135339280	9100	9110	9160	9100	1417
550	20230615	110300	122443130	9160	9160	9160	9160	2
551	20230615	110200	122424810	9160	9140	9160	9100	1024
552	20230615	110100	113081800	9190	9190	9190	9150	143
553	20230615	110000	111773270	9190	9190	9200	9150	678
554	20230615	105900	105556390	9190	9190	9190	9190	1
555	20230615	105800	105547200	9190	9190	9190	9190	2
556	20230615	105700	105528820	9190	9190	9190	9190	2
557	20230615	105600	105510440	9190	9190	9190	9190	2
558	20230615	105500	105492060	9180	9160	9180	9160	9
559	20230615	105400	105409580	9180	9190	9190	9180	2
560	20230615	105300	105391210	9170	9190	9190	9170	42
561	20230615	105200	105005850	9190	9190	9190	9190	52
562	20230615	105100	104527970	9190	9190	9190	9190	2
563	20230615	105000	104509590	9200	9210	9210	9200	2
564	20230615	104900	104491180	9210	9210	9210	9210	2
565	20230615	104800	104472760	9220	9200	9220	9170	90
566	20230615	104700	103646810	9220	9220	9220	9220	2
567	20230615	104600	103628370	9220	9220	9220	9220	2
568	20230615	104500	103609930	9220	9220	9220	9160	54
569	20230615	104400	103112110	9220	9220	9220	9220	2
570	20230615	104300	103093670	9220	9220	9220	9220	1
571	20230615	104200	103084450	9200	9220	9220	9200	82
572	20230615	104100	102330010	9220	9220	9220	9220	2
573	20230615	104000	102311570	9220	9220	9220	9220	2
574	20230615	103900	102293130	9220	9230	9230	9220	2
575	20230615	103800	102274680	9220	9190	9230	9190	968
576	20230615	103700	93349530	9190	9180	9190	9180	1312
577	20230615	103600	81303960	9180	9180	9180	9180	97
578	20230615	103500	80413500	9180	9170	9180	9170	200
579	20230615	103400	78579490	9170	9180	9180	9170	111
580	20230615	103300	77560520	9180	9180	9180	9170	211
581	20230615	103200	75624540	9180	9180	9180	9180	2
582	20230615	103100	75606180	9180	9180	9180	9160	3
583	20230615	103000	75578660	9180	9170	9180	9150	85
584	20230615	102900	74799210	9180	9180	9180	9170	6
585	20230615	102800	74744170	9180	9170	9180	9170	6
586	20230615	102700	74689140	9180	9160	9180	9160	121
587	20230615	102600	73580660	9180	9170	9180	9150	28
588	20230615	102500	73323930	9170	9170	9170	9150	30
589	20230615	102400	73049390	9170	9170	9170	9170	46
590	20230615	102300	72627570	9170	9170	9170	9170	1
591	20230615	102200	72618400	9170	9170	9170	9170	2
592	20230615	102100	72600060	9170	9170	9170	9170	2
593	20230615	102000	72581720	9170	9170	9170	9170	1002
594	20230615	101900	63393380	9170	9170	9170	9170	2
595	20230615	101800	63375040	9170	9140	9170	9140	224
596	20230615	101700	61327650	9190	9190	9190	9190	2
597	20230615	101600	61309270	9190	9190	9190	9190	2
598	20230615	101500	61290890	9190	9160	9190	9160	433
599	20230615	101400	57318220	9150	9130	9150	9130	783
600	20230615	101300	50155910	9130	9130	9130	9130	1
601	20230615	101200	50146780	9130	9130	9130	9130	2
602	20230615	101100	50128520	9130	9130	9130	9130	2
603	20230615	101000	50110260	9130	9130	9130	9130	13
604	20230615	100900	49991570	9130	9130	9130	9130	2
605	20230615	100800	49973310	9130	9130	9130	9130	1
606	20230615	100700	49964180	9130	9130	9130	9130	93
607	20230615	100600	49115090	9130	9130	9140	9130	63
608	20230615	100500	48539310	9130	9140	9140	9120	83
609	20230615	100400	47782110	9140	9150	9150	9120	71
610	20230615	100300	47134540	9120	9150	9150	9120	8
611	20230615	100200	47061440	9140	9150	9150	9140	2
612	20230615	100100	47043150	9150	9140	9150	9140	24
613	20230615	100000	46823760	9150	9150	9150	9150	3
614	20230615	095900	46796310	9150	9160	9160	9150	2
615	20230615	095800	46778000	9160	9160	9160	9120	117
616	20230615	095700	45710880	9160	9120	9160	9120	3
617	20230615	095600	45683450	9160	9150	9160	9150	3
618	20230615	095500	45655990	9150	9150	9150	9150	1
619	20230615	095400	45646840	9120	9120	9120	9120	105
620	20230615	095300	44689240	9160	9160	9160	9160	0
621	20230615	095200	44689240	9160	9160	9160	9160	0
622	20230615	095100	44689240	9160	9160	9160	9160	0
623	20230615	095000	44689240	9160	9160	9160	9160	0
624	20230615	094900	44689240	9160	9160	9160	9160	0
625	20230615	094800	44689240	9160	9130	9160	9130	11
626	20230615	094700	44588780	9130	9130	9130	9130	0
627	20230615	094600	44588780	9130	9130	9130	9130	0
628	20230615	094500	44588780	9130	9130	9130	9130	305
629	20230615	094400	41804130	9140	9140	9140	9140	124
630	20230615	094300	40670770	9160	9160	9160	9160	0
631	20230615	094200	40670770	9160	9160	9160	9160	100
632	20230615	094100	39754770	9160	9160	9160	9160	140
633	20230615	094000	38472370	9140	9140	9140	9140	16
634	20230615	093900	38326130	9190	9190	9190	9190	0
635	20230615	093800	38326130	9190	9190	9190	9190	0
636	20230615	093700	38326130	9190	9190	9190	9190	0
637	20230615	093600	38326130	9190	9190	9190	9190	22
638	20230615	093500	38123950	9200	9200	9200	9200	0
639	20230615	093400	38123950	9200	9200	9200	9200	0
640	20230615	093300	38123950	9200	9200	9200	9200	0
641	20230615	093200	38123950	9200	9200	9200	9200	0
642	20230615	093100	38123950	9200	9200	9200	9200	0
643	20230615	093000	38123950	9200	9190	9200	9190	660
644	20230615	092900	32053050	9190	9190	9190	9190	0
645	20230615	092800	32053050	9190	9190	9190	9190	0
646	20230615	092700	32053050	9190	9190	9190	9190	1
647	20230615	092600	32043860	9140	9140	9140	9140	0
648	20230615	092500	32043860	9140	9200	9200	9140	59
649	20230615	092400	31501360	9190	9190	9190	9190	1
650	20230615	092300	31492170	9200	9200	9200	9200	7
651	20230615	092200	31427770	9200	9200	9200	9200	1
652	20230615	092100	31418570	9190	9190	9190	9190	0
653	20230615	092000	31418570	9190	9190	9190	9190	143
654	20230615	091900	30104400	9210	9210	9210	9210	0
655	20230615	091800	30104400	9210	9210	9210	9210	0
656	20230615	091700	30104400	9210	9190	9210	9190	153
657	20230615	091600	28696380	9200	9200	9200	9200	7
658	20230615	091500	28631980	9190	9190	9200	9190	236
659	20230615	091400	26461340	9190	9190	9190	9190	0
660	20230615	091300	26461340	9190	9190	9190	9190	1
661	20230615	091200	26452150	9190	9200	9200	9190	21
662	20230615	091100	26259050	9200	9190	9200	9190	123
663	20230615	091000	25128570	9190	9180	9190	9180	503
664	20230615	090900	20510850	9180	9200	9200	9160	170
665	20230615	090800	18953110	9200	9200	9200	9190	18
666	20230615	090700	18787520	9200	9200	9200	9190	17
667	20230615	090600	18631130	9200	9200	9200	9190	18
668	20230615	090500	18465540	9200	9200	9200	9160	23
669	20230615	090400	18254160	9200	9200	9200	9200	19
670	20230615	090300	18079360	9200	9190	9200	9180	98
671	20230615	090200	17179340	9190	9120	9190	9100	734
672	20230615	090100	10483750	9110	9050	9110	9050	57
673	20230615	090000	9965130	9090	9010	9090	9010	1098