KissMeData/088130/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211100	468599090	9290	9290	9290	9290	912
3	20230609	211000	468599090	9290	9290	9290	9290	0
4	20230609	210900	468599090	9290	9290	9290	9290	0
5	20230609	210800	468599090	9290	9290	9290	9290	0
6	20230609	210700	468599090	9290	9290	9290	9290	0
7	20230609	210600	468599090	9290	9290	9290	9290	0
8	20230609	210500	468599090	9290	9290	9290	9290	0
9	20230609	210400	468599090	9290	9290	9290	9290	0
10	20230609	210300	468599090	9290	9290	9290	9290	0
11	20230609	210200	468599090	9290	9290	9290	9290	0
12	20230609	210100	468599090	9290	9290	9290	9290	0
13	20230609	210000	468599090	9290	9290	9290	9290	0
14	20230609	205900	468599090	9290	9290	9290	9290	0
15	20230609	205800	468599090	9290	9290	9290	9290	0
16	20230609	205700	468599090	9290	9290	9290	9290	0
17	20230609	205600	468599090	9290	9290	9290	9290	0
18	20230609	205500	468599090	9290	9290	9290	9290	0
19	20230609	205400	468599090	9290	9290	9290	9290	0
20	20230609	205300	468599090	9290	9290	9290	9290	0
21	20230609	205200	468599090	9290	9290	9290	9290	0
22	20230609	205100	468599090	9290	9290	9290	9290	0
23	20230609	205000	468599090	9290	9290	9290	9290	0
24	20230609	204900	468599090	9290	9290	9290	9290	0
25	20230609	204800	468599090	9290	9290	9290	9290	0
26	20230609	204700	468599090	9290	9290	9290	9290	0
27	20230609	204600	468599090	9290	9290	9290	9290	0
28	20230609	204500	468599090	9290	9290	9290	9290	0
29	20230609	204400	468599090	9290	9290	9290	9290	0
30	20230609	204300	468599090	9290	9290	9290	9290	0
31	20230609	204200	468599090	9290	9290	9290	9290	0
32	20230609	204100	468599090	9290	9290	9290	9290	912
33	20230609	204000	468599090	9290	9290	9290	9290	0
34	20230609	203900	468599090	9290	9290	9290	9290	0
35	20230609	203800	468599090	9290	9290	9290	9290	0
36	20230609	203700	468599090	9290	9290	9290	9290	0
37	20230609	203600	468599090	9290	9290	9290	9290	0
38	20230609	203500	468599090	9290	9290	9290	9290	0
39	20230609	203400	468599090	9290	9290	9290	9290	0
40	20230609	203300	468599090	9290	9290	9290	9290	0
41	20230609	203200	468599090	9290	9290	9290	9290	0
42	20230609	203100	468599090	9290	9290	9290	9290	0
43	20230609	203000	468599090	9290	9290	9290	9290	0
44	20230609	202900	468599090	9290	9290	9290	9290	0
45	20230609	202800	468599090	9290	9290	9290	9290	0
46	20230609	202700	468599090	9290	9290	9290	9290	0
47	20230609	202600	468599090	9290	9290	9290	9290	0
48	20230609	202500	468599090	9290	9290	9290	9290	0
49	20230609	202400	468599090	9290	9290	9290	9290	0
50	20230609	202300	468599090	9290	9290	9290	9290	0
51	20230609	202200	468599090	9290	9290	9290	9290	0
52	20230609	202100	468599090	9290	9290	9290	9290	0
53	20230609	202000	468599090	9290	9290	9290	9290	0
54	20230609	201900	468599090	9290	9290	9290	9290	0
55	20230609	201800	468599090	9290	9290	9290	9290	0
56	20230609	201700	468599090	9290	9290	9290	9290	0
57	20230609	201600	468599090	9290	9290	9290	9290	0
58	20230609	201500	468599090	9290	9290	9290	9290	0
59	20230609	201400	468599090	9290	9290	9290	9290	0
60	20230609	201300	468599090	9290	9290	9290	9290	0
61	20230609	201200	468599090	9290	9290	9290	9290	0
62	20230609	201100	468599090	9290	9290	9290	9290	912
63	20230609	201000	468599090	9290	9290	9290	9290	0
64	20230609	200900	468599090	9290	9290	9290	9290	0
65	20230609	200800	468599090	9290	9290	9290	9290	0
66	20230609	200700	468599090	9290	9290	9290	9290	0
67	20230609	200600	468599090	9290	9290	9290	9290	0
68	20230609	200500	468599090	9290	9290	9290	9290	0
69	20230609	200400	468599090	9290	9290	9290	9290	0
70	20230609	200300	468599090	9290	9290	9290	9290	0
71	20230609	200200	468599090	9290	9290	9290	9290	0
72	20230609	200100	468599090	9290	9290	9290	9290	0
73	20230609	200000	468599090	9290	9290	9290	9290	0
74	20230609	195900	468599090	9290	9290	9290	9290	0
75	20230609	195800	468599090	9290	9290	9290	9290	0
76	20230609	195700	468599090	9290	9290	9290	9290	0
77	20230609	195600	468599090	9290	9290	9290	9290	0
78	20230609	195500	468599090	9290	9290	9290	9290	0
79	20230609	195400	468599090	9290	9290	9290	9290	0
80	20230609	195300	468599090	9290	9290	9290	9290	0
81	20230609	195200	468599090	9290	9290	9290	9290	0
82	20230609	195100	468599090	9290	9290	9290	9290	0
83	20230609	195000	468599090	9290	9290	9290	9290	0
84	20230609	194900	468599090	9290	9290	9290	9290	0
85	20230609	194800	468599090	9290	9290	9290	9290	0
86	20230609	194700	468599090	9290	9290	9290	9290	0
87	20230609	194600	468599090	9290	9290	9290	9290	0
88	20230609	194500	468599090	9290	9290	9290	9290	0
89	20230609	194400	468599090	9290	9290	9290	9290	0
90	20230609	194300	468599090	9290	9290	9290	9290	0
91	20230609	194200	468599090	9290	9290	9290	9290	0
92	20230609	194100	468599090	9290	9290	9290	9290	912
93	20230609	194000	468599090	9290	9290	9290	9290	0
94	20230609	193900	468599090	9290	9290	9290	9290	0
95	20230609	193800	468599090	9290	9290	9290	9290	0
96	20230609	193700	468599090	9290	9290	9290	9290	0
97	20230609	193600	468599090	9290	9290	9290	9290	0
98	20230609	193500	468599090	9290	9290	9290	9290	0
99	20230609	193400	468599090	9290	9290	9290	9290	0
100	20230609	193300	468599090	9290	9290	9290	9290	0
101	20230609	193200	468599090	9290	9290	9290	9290	0
102	20230609	193100	468599090	9290	9290	9290	9290	0
103	20230609	193000	468599090	9290	9290	9290	9290	0
104	20230609	192900	468599090	9290	9290	9290	9290	0
105	20230609	192800	468599090	9290	9290	9290	9290	0
106	20230609	192700	468599090	9290	9290	9290	9290	0
107	20230609	192600	468599090	9290	9290	9290	9290	0
108	20230609	192500	468599090	9290	9290	9290	9290	0
109	20230609	192400	468599090	9290	9290	9290	9290	0
110	20230609	192300	468599090	9290	9290	9290	9290	0
111	20230609	192200	468599090	9290	9290	9290	9290	0
112	20230609	192100	468599090	9290	9290	9290	9290	0
113	20230609	192000	468599090	9290	9290	9290	9290	0
114	20230609	191900	468599090	9290	9290	9290	9290	0
115	20230609	191800	468599090	9290	9290	9290	9290	0
116	20230609	191700	468599090	9290	9290	9290	9290	0
117	20230609	191600	468599090	9290	9290	9290	9290	0
118	20230609	191500	468599090	9290	9290	9290	9290	0
119	20230609	191400	468599090	9290	9290	9290	9290	0
120	20230609	191300	468599090	9290	9290	9290	9290	0
121	20230609	191200	468599090	9290	9290	9290	9290	0
122	20230609	191100	468599090	9290	9290	9290	9290	912
123	20230609	191000	468599090	9290	9290	9290	9290	0
124	20230609	190900	468599090	9290	9290	9290	9290	0
125	20230609	190800	468599090	9290	9290	9290	9290	0
126	20230609	190700	468599090	9290	9290	9290	9290	0
127	20230609	190600	468599090	9290	9290	9290	9290	0
128	20230609	190500	468599090	9290	9290	9290	9290	0
129	20230609	190400	468599090	9290	9290	9290	9290	0
130	20230609	190300	468599090	9290	9290	9290	9290	0
131	20230609	190200	468599090	9290	9290	9290	9290	0
132	20230609	190100	468599090	9290	9290	9290	9290	0
133	20230609	190000	468599090	9290	9290	9290	9290	0
134	20230609	185900	468599090	9290	9290	9290	9290	0
135	20230609	185800	468599090	9290	9290	9290	9290	0
136	20230609	185700	468599090	9290	9290	9290	9290	0
137	20230609	185600	468599090	9290	9290	9290	9290	0
138	20230609	185500	468599090	9290	9290	9290	9290	0
139	20230609	185400	468599090	9290	9290	9290	9290	0
140	20230609	185300	468599090	9290	9290	9290	9290	0
141	20230609	185200	468599090	9290	9290	9290	9290	0
142	20230609	185100	468599090	9290	9290	9290	9290	0
143	20230609	185000	468599090	9290	9290	9290	9290	0
144	20230609	184900	468599090	9290	9290	9290	9290	0
145	20230609	184800	468599090	9290	9290	9290	9290	0
146	20230609	184700	468599090	9290	9290	9290	9290	0
147	20230609	184600	468599090	9290	9290	9290	9290	0
148	20230609	184500	468599090	9290	9290	9290	9290	0
149	20230609	184400	468599090	9290	9290	9290	9290	0
150	20230609	184300	468599090	9290	9290	9290	9290	0
151	20230609	184200	468599090	9290	9290	9290	9290	0
152	20230609	184100	468599090	9290	9290	9290	9290	912
153	20230609	184000	468599090	9290	9290	9290	9290	0
154	20230609	183900	468599090	9290	9290	9290	9290	0
155	20230609	183800	468599090	9290	9290	9290	9290	0
156	20230609	183700	468599090	9290	9290	9290	9290	0
157	20230609	183600	468599090	9290	9290	9290	9290	0
158	20230609	183500	468599090	9290	9290	9290	9290	0
159	20230609	183400	468599090	9290	9290	9290	9290	0
160	20230609	183300	468599090	9290	9290	9290	9290	0
161	20230609	183200	468599090	9290	9290	9290	9290	0
162	20230609	183100	468599090	9290	9290	9290	9290	0
163	20230609	183000	468599090	9290	9290	9290	9290	0
164	20230609	182900	468599090	9290	9290	9290	9290	0
165	20230609	182800	468599090	9290	9290	9290	9290	0
166	20230609	182700	468599090	9290	9290	9290	9290	0
167	20230609	182600	468599090	9290	9290	9290	9290	0
168	20230609	182500	468599090	9290	9290	9290	9290	0
169	20230609	182400	468599090	9290	9290	9290	9290	0
170	20230609	182300	468599090	9290	9290	9290	9290	0
171	20230609	182200	468599090	9290	9290	9290	9290	0
172	20230609	182100	468599090	9290	9290	9290	9290	0
173	20230609	182000	468599090	9290	9290	9290	9290	0
174	20230609	181900	468599090	9290	9290	9290	9290	0
175	20230609	181800	468599090	9290	9290	9290	9290	0
176	20230609	181700	468599090	9290	9290	9290	9290	0
177	20230609	181600	468599090	9290	9290	9290	9290	0
178	20230609	181500	468599090	9290	9290	9290	9290	0
179	20230609	181400	468599090	9290	9290	9290	9290	0
180	20230609	181300	468599090	9290	9290	9290	9290	0
181	20230609	181200	468599090	9290	9290	9290	9290	0
182	20230609	181100	468599090	9290	9290	9290	9290	912
183	20230609	181000	468599090	9290	9290	9290	9290	0
184	20230609	180900	468599090	9290	9290	9290	9290	0
185	20230609	180800	468599090	9290	9290	9290	9290	0
186	20230609	180700	468599090	9290	9290	9290	9290	0
187	20230609	180600	468599090	9290	9290	9290	9290	0
188	20230609	180500	468599090	9290	9290	9290	9290	0
189	20230609	180400	468599090	9290	9290	9290	9290	0
190	20230609	180300	468599090	9290	9290	9290	9290	0
191	20230609	180200	468599090	9290	9290	9290	9290	0
192	20230609	180100	468599090	9290	9290	9290	9290	0
193	20230609	180000	468599090	9290	9290	9290	9290	0
194	20230609	175900	468599090	9290	9290	9290	9290	0
195	20230609	175800	468599090	9290	9290	9290	9290	0
196	20230609	175700	468599090	9290	9290	9290	9290	0
197	20230609	175600	468599090	9290	9290	9290	9290	0
198	20230609	175500	468599090	9290	9290	9290	9290	0
199	20230609	175400	468599090	9290	9290	9290	9290	0
200	20230609	175300	468599090	9290	9290	9290	9290	0
201	20230609	175200	468599090	9290	9290	9290	9290	0
202	20230609	175100	468599090	9290	9290	9290	9290	0
203	20230609	175000	468599090	9290	9290	9290	9290	0
204	20230609	174900	468599090	9290	9290	9290	9290	0
205	20230609	174800	468599090	9290	9290	9290	9290	0
206	20230609	174700	468599090	9290	9290	9290	9290	0
207	20230609	174600	468599090	9290	9290	9290	9290	0
208	20230609	174500	468599090	9290	9290	9290	9290	0
209	20230609	174400	468599090	9290	9290	9290	9290	0
210	20230609	174300	468599090	9290	9290	9290	9290	0
211	20230609	174200	468599090	9290	9290	9290	9290	0
212	20230609	174100	468599090	9290	9290	9290	9290	912
213	20230609	174000	468599090	9290	9290	9290	9290	0
214	20230609	173900	468599090	9290	9290	9290	9290	0
215	20230609	173800	468599090	9290	9290	9290	9290	0
216	20230609	173700	468599090	9290	9290	9290	9290	0
217	20230609	173600	468599090	9290	9290	9290	9290	0
218	20230609	173500	468599090	9290	9290	9290	9290	0
219	20230609	173400	468599090	9290	9290	9290	9290	0
220	20230609	173300	468599090	9290	9290	9290	9290	0
221	20230609	173200	468599090	9290	9290	9290	9290	0
222	20230609	173100	468599090	9290	9290	9290	9290	0
223	20230609	173000	468599090	9290	9290	9290	9290	0
224	20230609	172900	468599090	9290	9290	9290	9290	0
225	20230609	172800	468599090	9290	9290	9290	9290	0
226	20230609	172700	468599090	9290	9290	9290	9290	0
227	20230609	172600	468599090	9290	9290	9290	9290	0
228	20230609	172500	468599090	9290	9290	9290	9290	0
229	20230609	172400	468599090	9290	9290	9290	9290	0
230	20230609	172300	468599090	9290	9290	9290	9290	0
231	20230609	172200	468599090	9290	9290	9290	9290	0
232	20230609	172100	468599090	9290	9290	9290	9290	0
233	20230609	172000	468599090	9290	9290	9290	9290	0
234	20230609	171900	468599090	9290	9290	9290	9290	0
235	20230609	171800	468599090	9290	9290	9290	9290	0
236	20230609	171700	468599090	9290	9290	9290	9290	0
237	20230609	171600	468599090	9290	9290	9290	9290	0
238	20230609	171500	468599090	9290	9290	9290	9290	0
239	20230609	171400	468599090	9290	9290	9290	9290	0
240	20230609	171300	468599090	9290	9290	9290	9290	0
241	20230609	171200	468599090	9290	9290	9290	9290	0
242	20230609	171100	468599090	9290	9290	9290	9290	912
243	20230609	171000	468599090	9290	9290	9290	9290	0
244	20230609	170900	468599090	9290	9290	9290	9290	0
245	20230609	170800	468599090	9290	9290	9290	9290	0
246	20230609	170700	468599090	9290	9290	9290	9290	0
247	20230609	170600	468599090	9290	9290	9290	9290	0
248	20230609	170500	468599090	9290	9290	9290	9290	0
249	20230609	170400	468599090	9290	9290	9290	9290	0
250	20230609	170300	468599090	9290	9290	9290	9290	0
251	20230609	170200	468599090	9290	9290	9290	9290	0
252	20230609	170100	468599090	9290	9290	9290	9290	0
253	20230609	170000	468599090	9290	9290	9290	9290	0
254	20230609	165900	468599090	9290	9290	9290	9290	0
255	20230609	165800	468599090	9290	9290	9290	9290	0
256	20230609	165700	468599090	9290	9290	9290	9290	0
257	20230609	165600	468599090	9290	9290	9290	9290	0
258	20230609	165500	468599090	9290	9290	9290	9290	0
259	20230609	165400	468599090	9290	9290	9290	9290	0
260	20230609	165300	468599090	9290	9290	9290	9290	0
261	20230609	165200	468599090	9290	9290	9290	9290	0
262	20230609	165100	468599090	9290	9290	9290	9290	0
263	20230609	165000	468599090	9290	9290	9290	9290	0
264	20230609	164900	468599090	9290	9290	9290	9290	0
265	20230609	164800	468599090	9290	9290	9290	9290	0
266	20230609	164700	468599090	9290	9290	9290	9290	0
267	20230609	164600	468599090	9290	9290	9290	9290	0
268	20230609	164500	468599090	9290	9290	9290	9290	0
269	20230609	164400	468599090	9290	9290	9290	9290	0
270	20230609	164300	468599090	9290	9290	9290	9290	0
271	20230609	164200	468599090	9290	9290	9290	9290	0
272	20230609	164100	468599090	9290	9290	9290	9290	912
273	20230609	164000	468599090	9290	9290	9290	9290	0
274	20230609	163900	468599090	9290	9290	9290	9290	0
275	20230609	163800	468599090	9290	9290	9290	9290	0
276	20230609	163700	468599090	9290	9290	9290	9290	0
277	20230609	163600	468599090	9290	9290	9290	9290	0
278	20230609	163500	468599090	9290	9290	9290	9290	0
279	20230609	163400	468599090	9290	9290	9290	9290	0
280	20230609	163300	468599090	9290	9290	9290	9290	0
281	20230609	163200	468599090	9290	9290	9290	9290	0
282	20230609	163100	468599090	9290	9290	9290	9290	0
283	20230609	163000	468599090	9290	9290	9290	9290	0
284	20230609	162900	468599090	9290	9290	9290	9290	0
285	20230609	162800	468599090	9290	9290	9290	9290	0
286	20230609	162700	468599090	9290	9290	9290	9290	0
287	20230609	162600	468599090	9290	9290	9290	9290	0
288	20230609	162500	468599090	9290	9290	9290	9290	0
289	20230609	162400	468599090	9290	9290	9290	9290	0
290	20230609	162300	468599090	9290	9290	9290	9290	0
291	20230609	162200	468599090	9290	9290	9290	9290	0
292	20230609	162100	468599090	9290	9290	9290	9290	0
293	20230609	162000	468599090	9290	9290	9290	9290	0
294	20230609	161900	468599090	9290	9290	9290	9290	0
295	20230609	161800	468599090	9290	9290	9290	9290	0
296	20230609	161700	468599090	9290	9290	9290	9290	0
297	20230609	161600	468599090	9290	9290	9290	9290	0
298	20230609	161500	468599090	9290	9290	9290	9290	0
299	20230609	161400	468599090	9290	9290	9290	9290	0
300	20230609	161300	468599090	9290	9290	9290	9290	0
301	20230609	161200	468599090	9290	9290	9290	9290	0
302	20230609	161100	468599090	9290	9290	9290	9290	912
303	20230609	161000	468599090	9290	9290	9290	9290	0
304	20230609	160900	468599090	9290	9290	9290	9290	0
305	20230609	160800	468599090	9290	9290	9290	9290	0
306	20230609	160700	468599090	9290	9290	9290	9290	0
307	20230609	160600	468599090	9290	9290	9290	9290	0
308	20230609	160500	468599090	9290	9290	9290	9290	0
309	20230609	160400	468599090	9290	9290	9290	9290	0
310	20230609	160300	468599090	9290	9290	9290	9290	0
311	20230609	160200	468599090	9290	9290	9290	9290	0
312	20230609	160100	468599090	9290	9290	9290	9290	0
313	20230609	160000	468599090	9290	9290	9290	9290	0
314	20230609	155900	468599090	9290	9290	9290	9290	0
315	20230609	155800	468599090	9290	9290	9290	9290	0
316	20230609	155700	468599090	9290	9290	9290	9290	0
317	20230609	155600	468599090	9290	9290	9290	9290	0
318	20230609	155500	468599090	9290	9290	9290	9290	0
319	20230609	155400	468599090	9290	9290	9290	9290	0
320	20230609	155300	468599090	9290	9290	9290	9290	0
321	20230609	155200	468599090	9290	9290	9290	9290	0
322	20230609	155100	468599090	9290	9290	9290	9290	0
323	20230609	155000	468599090	9290	9290	9290	9290	0
324	20230609	154900	468599090	9290	9290	9290	9290	0
325	20230609	154800	468599090	9290	9290	9290	9290	0
326	20230609	154700	468599090	9290	9290	9290	9290	0
327	20230609	154600	468599090	9290	9290	9290	9290	0
328	20230609	154500	468599090	9290	9290	9290	9290	0
329	20230609	154400	468599090	9290	9290	9290	9290	0
330	20230609	154300	468599090	9290	9290	9290	9290	0
331	20230609	154200	468599090	9290	9290	9290	9290	0
332	20230609	154100	468599090	9290	9290	9290	9290	912
333	20230609	154000	468599090	9290	9290	9290	9290	0
334	20230609	153900	468599090	9290	9290	9290	9290	0
335	20230609	153800	468599090	9290	9290	9290	9290	0
336	20230609	153700	468599090	9290	9290	9290	9290	0
337	20230609	153600	468599090	9290	9290	9290	9290	0
338	20230609	153500	468599090	9290	9290	9290	9290	0
339	20230609	153400	468599090	9290	9290	9290	9290	0
340	20230609	153300	468599090	9290	9290	9290	9290	0
341	20230609	153200	468599090	9290	9290	9290	9290	0
342	20230609	153100	468599090	9290	9290	9290	9290	0
343	20230609	153000	468599090	9290	9290	9290	9290	912
344	20230609	152900	460126610	9290	9290	9290	9290	0
345	20230609	152800	460126610	9290	9290	9290	9290	0
346	20230609	152700	460126610	9290	9290	9290	9290	0
347	20230609	152600	460126610	9290	9290	9290	9290	0
348	20230609	152500	460126610	9290	9290	9290	9290	0
349	20230609	152400	460126610	9290	9290	9290	9290	0
350	20230609	152300	460126610	9290	9290	9290	9290	0
351	20230609	152200	460126610	9290	9290	9290	9290	0
352	20230609	152100	460126610	9290	9290	9290	9290	0
353	20230609	152000	460126610	9290	9290	9290	9290	0
354	20230609	151900	460126610	9290	9320	9340	9290	615
355	20230609	151800	454404170	9320	9330	9340	9320	56
356	20230609	151700	453881370	9340	9340	9340	9340	2
357	20230609	151600	453862690	9340	9340	9340	9340	6
358	20230609	151500	453806650	9320	9330	9330	9320	302
359	20230609	151400	450991990	9350	9350	9350	9350	53
360	20230609	151300	450496440	9370	9370	9370	9370	0
361	20230609	151200	450496440	9370	9370	9370	9370	0
362	20230609	151100	450496440	9370	9370	9370	9370	84
363	20230609	151000	449709360	9370	9330	9370	9330	373
364	20230609	150900	446214430	9330	9320	9330	9320	31
365	20230609	150800	445925500	9300	9300	9300	9300	253
366	20230609	150700	443572600	9300	9300	9300	9300	31
367	20230609	150600	443284300	9290	9290	9290	9290	0
368	20230609	150500	443284300	9290	9290	9290	9290	278
369	20230609	150400	440701680	9290	9290	9290	9290	0
370	20230609	150300	440701680	9290	9290	9290	9290	0
371	20230609	150200	440701680	9290	9290	9290	9290	0
372	20230609	150100	440701680	9290	9290	9290	9290	50
373	20230609	150000	440237180	9290	9290	9290	9290	0
374	20230609	145900	440237180	9290	9290	9290	9290	1442
375	20230609	145800	426841000	9290	9290	9290	9290	0
376	20230609	145700	426841000	9290	9300	9300	9290	64
377	20230609	145600	426246400	9300	9300	9300	9300	75
378	20230609	145500	425548900	9300	9300	9300	9300	15
379	20230609	145400	425409400	9300	9300	9300	9300	632
380	20230609	145300	419531800	9300	9300	9300	9300	0
381	20230609	145200	419531800	9300	9300	9300	9300	100
382	20230609	145100	418601800	9300	9300	9320	9300	92
383	20230609	145000	417745780	9300	9310	9310	9300	250
384	20230609	144900	415420760	9300	9300	9300	9300	5
385	20230609	144800	415374260	9310	9310	9310	9310	11
386	20230609	144700	415271850	9320	9320	9320	9320	37
387	20230609	144600	414927010	9300	9300	9300	9300	0
388	20230609	144500	414927010	9300	9300	9300	9300	0
389	20230609	144400	414927010	9300	9310	9310	9300	225
390	20230609	144300	412832510	9310	9310	9310	9310	11
391	20230609	144200	412730100	9310	9310	9310	9310	0
392	20230609	144100	412730100	9310	9310	9310	9310	36
393	20230609	144000	412394940	9310	9310	9310	9310	0
394	20230609	143900	412394940	9310	9310	9310	9310	2
395	20230609	143800	412376320	9310	9310	9310	9310	8
396	20230609	143700	412301840	9310	9310	9310	9310	38
397	20230609	143600	411948060	9310	9310	9310	9310	0
398	20230609	143500	411948060	9310	9300	9310	9300	282
399	20230609	143400	409325160	9300	9300	9300	9300	24
400	20230609	143300	409101960	9300	9300	9300	9300	0
401	20230609	143200	409101960	9300	9300	9300	9300	0
402	20230609	143100	409101960	9300	9300	9300	9300	0
403	20230609	143000	409101960	9300	9300	9300	9300	47
404	20230609	142900	408664860	9310	9310	9310	9310	0
405	20230609	142800	408664860	9310	9310	9310	9310	6
406	20230609	142700	408609000	9310	9310	9310	9310	8
407	20230609	142600	408534520	9320	9310	9320	9310	9
408	20230609	142500	408450720	9310	9310	9310	9310	336
409	20230609	142400	405322560	9320	9320	9320	9320	6
410	20230609	142300	405266640	9310	9310	9310	9310	5
411	20230609	142200	405220090	9310	9310	9310	9310	7
412	20230609	142100	405154920	9310	9310	9310	9310	30
413	20230609	142000	404875620	9310	9300	9310	9300	198
414	20230609	141900	403033220	9300	9300	9300	9300	8
415	20230609	141800	402958820	9300	9300	9300	9300	0
416	20230609	141700	402958820	9300	9300	9300	9300	0
417	20230609	141600	402958820	9300	9300	9300	9300	48
418	20230609	141500	402512420	9300	9300	9300	9300	9
419	20230609	141400	402428720	9300	9300	9300	9300	91
420	20230609	141300	401582420	9300	9300	9300	9300	109
421	20230609	141200	400568720	9300	9300	9300	9300	1484
422	20230609	141100	386767520	9280	9290	9290	9280	290
423	20230609	141000	384075810	9300	9310	9310	9280	3211
424	20230609	140900	354213920	9320	9320	9320	9320	0
425	20230609	140800	354213920	9320	9320	9320	9320	44
426	20230609	140700	353803840	9310	9330	9330	9310	420
427	20230609	140600	349889440	9330	9330	9330	9330	0
428	20230609	140500	349889440	9330	9330	9330	9330	3
429	20230609	140400	349861450	9320	9320	9320	9320	0
430	20230609	140300	349861450	9320	9320	9320	9320	139
431	20230609	140200	348565970	9340	9340	9340	9340	0
432	20230609	140100	348565970	9340	9340	9340	9340	0
433	20230609	140000	348565970	9340	9320	9340	9320	81
434	20230609	135900	347810950	9320	9330	9330	9320	1160
435	20230609	135800	336991640	9340	9340	9340	9340	219
436	20230609	135700	334946180	9340	9340	9340	9340	2
437	20230609	135600	334927500	9340	9340	9340	9340	0
438	20230609	135500	334927500	9340	9340	9340	9340	0
439	20230609	135400	334927500	9340	9340	9340	9340	0
440	20230609	135300	334927500	9340	9340	9340	9340	404
441	20230609	135200	331154140	9340	9340	9340	9340	158
442	20230609	135100	329678420	9340	9340	9340	9340	0
443	20230609	135000	329678420	9340	9340	9340	9340	0
444	20230609	134900	329678420	9340	9340	9340	9340	8
445	20230609	134800	329603700	9340	9340	9340	9340	35
446	20230609	134700	329276800	9340	9340	9340	9340	50
447	20230609	134600	328809800	9330	9340	9340	9330	378
448	20230609	134500	325283050	9340	9340	9340	9340	1
449	20230609	134400	325273710	9340	9330	9340	9330	271
450	20230609	134300	322745270	9330	9340	9340	9330	150
451	20230609	134200	321345270	9340	9340	9340	9340	104
452	20230609	134100	320373910	9340	9340	9340	9340	15
453	20230609	134000	320233810	9340	9340	9340	9340	38
454	20230609	133900	319878890	9340	9340	9340	9340	8
455	20230609	133800	319804170	9330	9330	9330	9330	0
456	20230609	133700	319804170	9330	9330	9330	9330	30
457	20230609	133600	319524270	9340	9340	9340	9340	239
458	20230609	133500	317292010	9340	9340	9340	9340	362
459	20230609	133400	313910930	9330	9330	9330	9330	20
460	20230609	133300	313724330	9330	9330	9330	9330	8
461	20230609	133200	313649690	9340	9350	9350	9340	39
462	20230609	133100	313285410	9350	9340	9350	9340	597
463	20230609	133000	307708370	9350	9350	9350	9350	0
464	20230609	132900	307708370	9350	9350	9350	9350	0
465	20230609	132800	307708370	9350	9350	9350	9350	1133
466	20230609	132700	297114820	9360	9360	9360	9360	0
467	20230609	132600	297114820	9360	9360	9360	9360	186
468	20230609	132500	295373860	9360	9360	9360	9360	30
469	20230609	132400	295093060	9350	9350	9350	9350	41
470	20230609	132300	294709710	9360	9360	9360	9360	411
471	20230609	132200	290862750	9370	9370	9370	9370	0
472	20230609	132100	290862750	9370	9370	9370	9370	0
473	20230609	132000	290862750	9370	9370	9370	9370	0
474	20230609	131900	290862750	9370	9370	9370	9370	0
475	20230609	131800	290862750	9370	9380	9380	9370	894
476	20230609	131700	282485850	9380	9380	9380	9380	30
477	20230609	131600	282204450	9380	9380	9380	9380	0
478	20230609	131500	282204450	9380	9380	9380	9380	226
479	20230609	131400	280084570	9380	9390	9390	9380	256
480	20230609	131300	277683250	9400	9400	9400	9400	1
481	20230609	131200	277673850	9380	9380	9380	9380	0
482	20230609	131100	277673850	9380	9380	9380	9380	0
483	20230609	131000	277673850	9380	9380	9380	9380	0
484	20230609	130900	277673850	9380	9380	9380	9380	0
485	20230609	130800	277673850	9380	9380	9380	9380	100
486	20230609	130700	276735850	9370	9370	9370	9370	0
487	20230609	130600	276735850	9370	9380	9380	9370	201
488	20230609	130500	274852370	9380	9380	9380	9380	100
489	20230609	130400	273914370	9380	9380	9380	9380	10
490	20230609	130300	273820570	9380	9380	9380	9380	65
491	20230609	130200	273210870	9370	9370	9370	9370	118
492	20230609	130100	272105210	9370	9370	9370	9370	0
493	20230609	130000	272105210	9370	9370	9370	9370	50
494	20230609	125900	271636710	9370	9380	9380	9370	527
495	20230609	125800	266693460	9380	9380	9380	9380	7
496	20230609	125700	266627800	9380	9380	9390	9380	524
497	20230609	125600	261707680	9370	9370	9370	9370	150
498	20230609	125500	260302180	9370	9370	9370	9370	12
499	20230609	125400	260189740	9370	9370	9370	9370	0
500	20230609	125300	260189740	9370	9370	9370	9370	28
501	20230609	125200	259927380	9370	9380	9400	9370	478
502	20230609	125100	255442860	9380	9390	9390	9380	312
503	20230609	125000	252513220	9400	9390	9400	9390	54
504	20230609	124900	252005660	9400	9400	9400	9400	104
505	20230609	124800	251028060	9400	9400	9400	9400	27
506	20230609	124700	250774260	9390	9390	9390	9390	0
507	20230609	124600	250774260	9390	9390	9390	9390	35
508	20230609	124500	250445610	9400	9400	9400	9390	323
509	20230609	124400	247411300	9400	9400	9400	9400	0
510	20230609	124300	247411300	9400	9400	9400	9400	0
511	20230609	124200	247411300	9400	9410	9410	9400	205
512	20230609	124100	245482300	9410	9410	9410	9410	0
513	20230609	124000	245482300	9410	9400	9410	9400	636
514	20230609	123900	239501890	9400	9440	9440	9400	1991
515	20230609	123800	220771000	9420	9420	9420	9420	60
516	20230609	123700	220205800	9410	9420	9420	9410	108
517	20230609	123600	219189440	9420	9420	9420	9420	421
518	20230609	123500	215223620	9420	9420	9420	9420	345
519	20230609	123400	211973720	9420	9420	9420	9420	0
520	20230609	123300	211973720	9420	9430	9430	9420	51
521	20230609	123200	211493290	9420	9420	9420	9420	336
522	20230609	123100	208328170	9420	9440	9440	9420	140
523	20230609	123000	207009340	9450	9450	9450	9450	0
524	20230609	122900	207009340	9450	9420	9450	9420	262
525	20230609	122800	204539200	9420	9430	9430	9420	810
526	20230609	122700	196906030	9430	9430	9430	9430	138
527	20230609	122600	195604690	9450	9450	9450	9450	0
528	20230609	122500	195604690	9450	9450	9450	9450	3
529	20230609	122400	195576340	9450	9450	9450	9450	0
530	20230609	122300	195576340	9450	9450	9450	9450	0
531	20230609	122200	195576340	9450	9430	9450	9430	345
532	20230609	122100	192322690	9430	9430	9430	9430	9
533	20230609	122000	192237820	9430	9430	9430	9430	0
534	20230609	121900	192237820	9430	9430	9430	9430	62
535	20230609	121800	191653160	9440	9450	9450	9440	209
536	20230609	121700	189678170	9440	9450	9450	9440	632
537	20230609	121600	183711070	9470	9470	9470	9470	1
538	20230609	121500	183701600	9470	9470	9470	9470	0
539	20230609	121400	183701600	9470	9470	9470	9470	0
540	20230609	121300	183701600	9470	9470	9470	9470	83
541	20230609	121200	182915590	9450	9460	9460	9450	680
542	20230609	121100	176489570	9470	9470	9470	9470	316
543	20230609	121000	173497050	9460	9460	9460	9460	0
544	20230609	120900	173497050	9460	9470	9470	9460	461
545	20230609	120800	169135980	9470	9470	9470	9460	547
546	20230609	120700	163960010	9470	9480	9480	9470	431
547	20230609	120600	159877420	9480	9480	9480	9480	134
548	20230609	120500	158607100	9500	9500	9500	9500	0
549	20230609	120400	158607100	9500	9500	9500	9500	0
550	20230609	120300	158607100	9500	9500	9500	9500	0
551	20230609	120200	158607100	9500	9500	9500	9500	0
552	20230609	120100	158607100	9500	9500	9500	9500	0
553	20230609	120000	158607100	9500	9500	9500	9500	10
554	20230609	115900	158512100	9490	9490	9490	9490	0
555	20230609	115800	158512100	9490	9490	9490	9490	1
556	20230609	115700	158502610	9480	9480	9480	9480	0
557	20230609	115600	158502610	9480	9480	9480	9480	0
558	20230609	115500	158502610	9480	9480	9480	9480	0
559	20230609	115400	158502610	9480	9480	9480	9480	0
560	20230609	115300	158502610	9480	9480	9480	9480	0
561	20230609	115200	158502610	9480	9500	9500	9480	1500
562	20230609	115100	144275910	9500	9500	9500	9500	2
563	20230609	115000	144256910	9500	9500	9500	9500	0
564	20230609	114900	144256910	9500	9500	9500	9500	0
565	20230609	114800	144256910	9500	9500	9500	9500	0
566	20230609	114700	144256910	9500	9500	9500	9500	42
567	20230609	114600	143857910	9500	9510	9510	9500	425
568	20230609	114500	139820400	9500	9510	9510	9500	573
569	20230609	114400	134374120	9510	9510	9510	9510	0
570	20230609	114300	134374120	9510	9510	9510	9510	0
571	20230609	114200	134374120	9510	9510	9510	9510	0
572	20230609	114100	134374120	9510	9510	9510	9510	13
573	20230609	114000	134250490	9500	9500	9500	9500	0
574	20230609	113900	134250490	9500	9500	9500	9500	1
575	20230609	113800	134240990	9510	9510	9510	9510	106
576	20230609	113700	133232930	9530	9530	9530	9530	0
577	20230609	113600	133232930	9530	9520	9530	9510	1001
578	20230609	113500	123706310	9530	9530	9530	9530	0
579	20230609	113400	123706310	9530	9530	9530	9530	7
580	20230609	113300	123639600	9530	9520	9530	9520	425
581	20230609	113200	119593560	9520	9500	9520	9500	426
582	20230609	113100	115546480	9500	9500	9500	9500	0
583	20230609	113000	115546480	9500	9500	9500	9500	0
584	20230609	112900	115546480	9500	9500	9500	9500	0
585	20230609	112800	115546480	9500	9500	9500	9500	4
586	20230609	112700	115508480	9490	9490	9490	9490	0
587	20230609	112600	115508480	9490	9500	9510	9490	910
588	20230609	112500	106866930	9500	9510	9510	9500	318
589	20230609	112400	103844770	9500	9500	9500	9500	162
590	20230609	112300	102305770	9510	9530	9530	9510	1317
591	20230609	112200	89773770	9530	9530	9530	9530	157
592	20230609	112100	88277560	9540	9540	9540	9540	398
593	20230609	112000	84480640	9570	9570	9570	9570	0
594	20230609	111900	84480640	9570	9570	9570	9570	0
595	20230609	111800	84480640	9570	9570	9570	9570	0
596	20230609	111700	84480640	9570	9570	9570	9570	6
597	20230609	111600	84423220	9570	9570	9570	9570	0
598	20230609	111500	84423220	9570	9570	9570	9570	0
599	20230609	111400	84423220	9570	9570	9570	9570	0
600	20230609	111300	84423220	9570	9570	9570	9570	0
601	20230609	111200	84423220	9570	9570	9570	9570	0
602	20230609	111100	84423220	9570	9570	9570	9570	0
603	20230609	111000	84423220	9570	9570	9570	9570	1
604	20230609	110900	84413650	9540	9590	9590	9540	20
605	20230609	110800	84222800	9570	9570	9570	9570	1
606	20230609	110700	84213230	9590	9590	9590	9590	1
607	20230609	110600	84203640	9570	9590	9590	9570	2
608	20230609	110500	84184480	9570	9570	9570	9570	0
609	20230609	110400	84184480	9570	9570	9590	9570	3
610	20230609	110300	84155750	9590	9570	9590	9570	2
611	20230609	110200	84136590	9590	9590	9590	9590	0
612	20230609	110100	84136590	9590	9590	9590	9590	0
613	20230609	110000	84136590	9590	9590	9590	9590	1
614	20230609	105900	84127000	9570	9570	9570	9570	0
615	20230609	105800	84127000	9570	9570	9570	9570	2
616	20230609	105700	84107860	9590	9590	9590	9590	2
617	20230609	105600	84088680	9580	9590	9590	9570	4
618	20230609	105500	84050360	9580	9580	9580	9580	2
619	20230609	105400	84031200	9590	9550	9590	9550	65
620	20230609	105300	83410410	9550	9580	9580	9540	344
621	20230609	105200	80125250	9580	9560	9580	9540	114
622	20230609	105100	79037040	9570	9570	9570	9570	88
623	20230609	105000	78194880	9570	9570	9570	9570	0
624	20230609	104900	78194880	9570	9570	9570	9570	0
625	20230609	104800	78194880	9570	9570	9570	9570	0
626	20230609	104700	78194880	9570	9570	9570	9570	1
627	20230609	104600	78185310	9550	9550	9550	9550	288
628	20230609	104500	75434910	9550	9550	9550	9550	0
629	20230609	104400	75434910	9550	9550	9550	9550	13
630	20230609	104300	75310760	9600	9600	9600	9600	0
631	20230609	104200	75310760	9600	9600	9600	9600	0
632	20230609	104100	75310760	9600	9600	9600	9600	0
633	20230609	104000	75310760	9600	9600	9600	9600	0
634	20230609	103900	75310760	9600	9600	9600	9600	1
635	20230609	103800	75301160	9590	9580	9590	9580	200
636	20230609	103700	73383170	9590	9570	9590	9570	6
637	20230609	103600	73325690	9580	9580	9580	9580	0
638	20230609	103500	73325690	9580	9570	9580	9570	2
639	20230609	103400	73306540	9580	9580	9580	9580	0
640	20230609	103300	73306540	9580	9580	9580	9580	0
641	20230609	103200	73306540	9580	9580	9580	9580	1
642	20230609	103100	73296960	9580	9580	9580	9580	0
643	20230609	103000	73296960	9580	9570	9580	9570	4
644	20230609	102900	73258650	9580	9580	9580	9580	0
645	20230609	102800	73258650	9580	9580	9580	9580	0
646	20230609	102700	73258650	9580	9580	9580	9580	0
647	20230609	102600	73258650	9580	9580	9580	9580	0
648	20230609	102500	73258650	9580	9580	9580	9580	0
649	20230609	102400	73258650	9580	9580	9580	9580	0
650	20230609	102300	73258650	9580	9580	9580	9580	0
651	20230609	102200	73258650	9580	9570	9580	9570	6
652	20230609	102100	73201180	9580	9540	9580	9540	931
653	20230609	102000	64319400	9540	9540	9540	9540	70
654	20230609	101900	63651600	9540	9560	9560	9540	1000
655	20230609	101800	54104950	9580	9580	9580	9580	30
656	20230609	101700	53817550	9580	9580	9580	9580	0
657	20230609	101600	53817550	9580	9580	9580	9580	0
658	20230609	101500	53817550	9580	9580	9580	9580	0
659	20230609	101400	53817550	9580	9580	9580	9580	0
660	20230609	101300	53817550	9580	9580	9580	9580	500
661	20230609	101200	49027550	9580	9580	9580	9580	0
662	20230609	101100	49027550	9580	9580	9580	9580	30
663	20230609	101000	48740150	9580	9580	9580	9580	0
664	20230609	100900	48740150	9580	9580	9580	9580	0
665	20230609	100800	48740150	9580	9580	9580	9580	21
666	20230609	100700	48538970	9560	9560	9560	9560	0
667	20230609	100600	48538970	9560	9560	9560	9560	1
668	20230609	100500	48529410	9560	9560	9560	9560	0
669	20230609	100400	48529410	9560	9560	9560	9560	0
670	20230609	100300	48529410	9560	9560	9560	9560	0
671	20230609	100200	48529410	9560	9560	9560	9560	0
672	20230609	100100	48529410	9560	9560	9560	9560	1
673	20230609	100000	48519850	9560	9560	9560	9560	0
674	20230609	095900	48519850	9560	9560	9560	9560	40
675	20230609	095800	48137450	9560	9560	9560	9560	0
676	20230609	095700	48137450	9560	9560	9560	9560	0
677	20230609	095600	48137450	9560	9560	9560	9560	0
678	20230609	095500	48137450	9560	9560	9560	9560	4
679	20230609	095400	48099210	9580	9580	9580	9580	0
680	20230609	095300	48099210	9580	9580	9580	9580	0
681	20230609	095200	48099210	9580	9580	9580	9580	2
682	20230609	095100	48080050	9590	9590	9590	9590	0
683	20230609	095000	48080050	9590	9590	9590	9590	0
684	20230609	094900	48080050	9590	9590	9590	9590	0
685	20230609	094800	48080050	9590	9590	9590	9590	0
686	20230609	094700	48080050	9590	9590	9590	9590	0
687	20230609	094600	48080050	9590	9590	9590	9590	0
688	20230609	094500	48080050	9590	9590	9590	9590	0
689	20230609	094400	48080050	9590	9590	9590	9590	0
690	20230609	094300	48080050	9590	9590	9590	9590	0
691	20230609	094200	48080050	9590	9590	9590	9590	0
692	20230609	094100	48080050	9590	9590	9590	9590	0
693	20230609	094000	48080050	9590	9550	9590	9550	68
694	20230609	093900	47430580	9560	9560	9560	9560	468
695	20230609	093800	42956500	9570	9570	9570	9570	36
696	20230609	093700	42611980	9590	9590	9590	9590	0
697	20230609	093600	42611980	9590	9590	9590	9590	0
698	20230609	093500	42611980	9590	9590	9590	9590	0
699	20230609	093400	42611980	9590	9590	9590	9590	2
700	20230609	093300	42592800	9590	9590	9590	9590	1
701	20230609	093200	42583210	9590	9590	9590	9590	0
702	20230609	093100	42583210	9590	9600	9600	9580	3
703	20230609	093000	42554440	9560	9560	9560	9560	1
704	20230609	092900	42544880	9610	9610	9610	9610	0
705	20230609	092800	42544880	9610	9610	9610	9590	3
706	20230609	092700	42516070	9600	9560	9600	9560	4
707	20230609	092600	42477730	9620	9620	9620	9620	0
708	20230609	092500	42477730	9620	9620	9620	9620	0
709	20230609	092400	42477730	9620	9620	9620	9620	2
710	20230609	092300	42458490	9580	9580	9580	9580	360
711	20230609	092200	39009690	9560	9560	9560	9560	0
712	20230609	092100	39009690	9560	9560	9560	9560	2
713	20230609	092000	38990570	9620	9620	9620	9620	2
714	20230609	091900	38971330	9540	9540	9540	9540	100
715	20230609	091800	38017330	9540	9560	9560	9540	291
716	20230609	091700	35235390	9540	9540	9540	9540	50
717	20230609	091600	34758390	9600	9620	9620	9600	3
718	20230609	091500	34729550	9620	9620	9620	9620	0
719	20230609	091400	34729550	9620	9620	9620	9620	0
720	20230609	091300	34729550	9620	9620	9620	9620	8
721	20230609	091200	34652590	9620	9590	9620	9590	2
722	20230609	091100	34633380	9620	9620	9620	9620	1
723	20230609	091000	34623760	9570	9560	9570	9560	3280
724	20230609	090900	3236100	9550	9550	9550	9550	0
725	20230609	090800	3236100	9550	9550	9550	9550	1
726	20230609	090700	3226550	9520	9520	9520	9520	0
727	20230609	090600	3226550	9520	9530	9530	9520	50
728	20230609	090500	2750390	9560	9550	9560	9520	45
729	20230609	090400	2321560	9520	9520	9520	9520	0
730	20230609	090300	2321560	9520	9520	9520	9520	40
731	20230609	090200	1940760	9520	9540	9540	9520	28
732	20230609	090100	1674120	9550	9570	9570	9550	36
733	20230609	090000	1330230	9570	9570	9570	9570	139