KissMeData/141000/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210800	315090250	9270	9270	9270	9270	2922
3	20230609	210700	315090250	9270	9270	9270	9270	0
4	20230609	210600	315090250	9270	9270	9270	9270	0
5	20230609	210500	315090250	9270	9270	9270	9270	0
6	20230609	210400	315090250	9270	9270	9270	9270	0
7	20230609	210300	315090250	9270	9270	9270	9270	0
8	20230609	210200	315090250	9270	9270	9270	9270	0
9	20230609	210100	315090250	9270	9270	9270	9270	0
10	20230609	210000	315090250	9270	9270	9270	9270	0
11	20230609	205900	315090250	9270	9270	9270	9270	0
12	20230609	205800	315090250	9270	9270	9270	9270	0
13	20230609	205700	315090250	9270	9270	9270	9270	0
14	20230609	205600	315090250	9270	9270	9270	9270	0
15	20230609	205500	315090250	9270	9270	9270	9270	0
16	20230609	205400	315090250	9270	9270	9270	9270	0
17	20230609	205300	315090250	9270	9270	9270	9270	0
18	20230609	205200	315090250	9270	9270	9270	9270	0
19	20230609	205100	315090250	9270	9270	9270	9270	0
20	20230609	205000	315090250	9270	9270	9270	9270	0
21	20230609	204900	315090250	9270	9270	9270	9270	0
22	20230609	204800	315090250	9270	9270	9270	9270	0
23	20230609	204700	315090250	9270	9270	9270	9270	0
24	20230609	204600	315090250	9270	9270	9270	9270	0
25	20230609	204500	315090250	9270	9270	9270	9270	0
26	20230609	204400	315090250	9270	9270	9270	9270	0
27	20230609	204300	315090250	9270	9270	9270	9270	0
28	20230609	204200	315090250	9270	9270	9270	9270	0
29	20230609	204100	315090250	9270	9270	9270	9270	0
30	20230609	204000	315090250	9270	9270	9270	9270	0
31	20230609	203900	315090250	9270	9270	9270	9270	0
32	20230609	203800	315090250	9270	9270	9270	9270	2922
33	20230609	203700	315090250	9270	9270	9270	9270	0
34	20230609	203600	315090250	9270	9270	9270	9270	0
35	20230609	203500	315090250	9270	9270	9270	9270	0
36	20230609	203400	315090250	9270	9270	9270	9270	0
37	20230609	203300	315090250	9270	9270	9270	9270	0
38	20230609	203200	315090250	9270	9270	9270	9270	0
39	20230609	203100	315090250	9270	9270	9270	9270	0
40	20230609	203000	315090250	9270	9270	9270	9270	0
41	20230609	202900	315090250	9270	9270	9270	9270	0
42	20230609	202800	315090250	9270	9270	9270	9270	0
43	20230609	202700	315090250	9270	9270	9270	9270	0
44	20230609	202600	315090250	9270	9270	9270	9270	0
45	20230609	202500	315090250	9270	9270	9270	9270	0
46	20230609	202400	315090250	9270	9270	9270	9270	0
47	20230609	202300	315090250	9270	9270	9270	9270	0
48	20230609	202200	315090250	9270	9270	9270	9270	0
49	20230609	202100	315090250	9270	9270	9270	9270	0
50	20230609	202000	315090250	9270	9270	9270	9270	0
51	20230609	201900	315090250	9270	9270	9270	9270	0
52	20230609	201800	315090250	9270	9270	9270	9270	0
53	20230609	201700	315090250	9270	9270	9270	9270	0
54	20230609	201600	315090250	9270	9270	9270	9270	0
55	20230609	201500	315090250	9270	9270	9270	9270	0
56	20230609	201400	315090250	9270	9270	9270	9270	0
57	20230609	201300	315090250	9270	9270	9270	9270	0
58	20230609	201200	315090250	9270	9270	9270	9270	0
59	20230609	201100	315090250	9270	9270	9270	9270	0
60	20230609	201000	315090250	9270	9270	9270	9270	0
61	20230609	200900	315090250	9270	9270	9270	9270	0
62	20230609	200800	315090250	9270	9270	9270	9270	2922
63	20230609	200700	315090250	9270	9270	9270	9270	0
64	20230609	200600	315090250	9270	9270	9270	9270	0
65	20230609	200500	315090250	9270	9270	9270	9270	0
66	20230609	200400	315090250	9270	9270	9270	9270	0
67	20230609	200300	315090250	9270	9270	9270	9270	0
68	20230609	200200	315090250	9270	9270	9270	9270	0
69	20230609	200100	315090250	9270	9270	9270	9270	0
70	20230609	200000	315090250	9270	9270	9270	9270	0
71	20230609	195900	315090250	9270	9270	9270	9270	0
72	20230609	195800	315090250	9270	9270	9270	9270	0
73	20230609	195700	315090250	9270	9270	9270	9270	0
74	20230609	195600	315090250	9270	9270	9270	9270	0
75	20230609	195500	315090250	9270	9270	9270	9270	0
76	20230609	195400	315090250	9270	9270	9270	9270	0
77	20230609	195300	315090250	9270	9270	9270	9270	0
78	20230609	195200	315090250	9270	9270	9270	9270	0
79	20230609	195100	315090250	9270	9270	9270	9270	0
80	20230609	195000	315090250	9270	9270	9270	9270	0
81	20230609	194900	315090250	9270	9270	9270	9270	0
82	20230609	194800	315090250	9270	9270	9270	9270	0
83	20230609	194700	315090250	9270	9270	9270	9270	0
84	20230609	194600	315090250	9270	9270	9270	9270	0
85	20230609	194500	315090250	9270	9270	9270	9270	0
86	20230609	194400	315090250	9270	9270	9270	9270	0
87	20230609	194300	315090250	9270	9270	9270	9270	0
88	20230609	194200	315090250	9270	9270	9270	9270	0
89	20230609	194100	315090250	9270	9270	9270	9270	0
90	20230609	194000	315090250	9270	9270	9270	9270	0
91	20230609	193900	315090250	9270	9270	9270	9270	0
92	20230609	193800	315090250	9270	9270	9270	9270	2922
93	20230609	193700	315090250	9270	9270	9270	9270	0
94	20230609	193600	315090250	9270	9270	9270	9270	0
95	20230609	193500	315090250	9270	9270	9270	9270	0
96	20230609	193400	315090250	9270	9270	9270	9270	0
97	20230609	193300	315090250	9270	9270	9270	9270	0
98	20230609	193200	315090250	9270	9270	9270	9270	0
99	20230609	193100	315090250	9270	9270	9270	9270	0
100	20230609	193000	315090250	9270	9270	9270	9270	0
101	20230609	192900	315090250	9270	9270	9270	9270	0
102	20230609	192800	315090250	9270	9270	9270	9270	0
103	20230609	192700	315090250	9270	9270	9270	9270	0
104	20230609	192600	315090250	9270	9270	9270	9270	0
105	20230609	192500	315090250	9270	9270	9270	9270	0
106	20230609	192400	315090250	9270	9270	9270	9270	0
107	20230609	192300	315090250	9270	9270	9270	9270	0
108	20230609	192200	315090250	9270	9270	9270	9270	0
109	20230609	192100	315090250	9270	9270	9270	9270	0
110	20230609	192000	315090250	9270	9270	9270	9270	0
111	20230609	191900	315090250	9270	9270	9270	9270	0
112	20230609	191800	315090250	9270	9270	9270	9270	0
113	20230609	191700	315090250	9270	9270	9270	9270	0
114	20230609	191600	315090250	9270	9270	9270	9270	0
115	20230609	191500	315090250	9270	9270	9270	9270	0
116	20230609	191400	315090250	9270	9270	9270	9270	0
117	20230609	191300	315090250	9270	9270	9270	9270	0
118	20230609	191200	315090250	9270	9270	9270	9270	0
119	20230609	191100	315090250	9270	9270	9270	9270	0
120	20230609	191000	315090250	9270	9270	9270	9270	0
121	20230609	190900	315090250	9270	9270	9270	9270	0
122	20230609	190800	315090250	9270	9270	9270	9270	2922
123	20230609	190700	315090250	9270	9270	9270	9270	0
124	20230609	190600	315090250	9270	9270	9270	9270	0
125	20230609	190500	315090250	9270	9270	9270	9270	0
126	20230609	190400	315090250	9270	9270	9270	9270	0
127	20230609	190300	315090250	9270	9270	9270	9270	0
128	20230609	190200	315090250	9270	9270	9270	9270	0
129	20230609	190100	315090250	9270	9270	9270	9270	0
130	20230609	190000	315090250	9270	9270	9270	9270	0
131	20230609	185900	315090250	9270	9270	9270	9270	0
132	20230609	185800	315090250	9270	9270	9270	9270	0
133	20230609	185700	315090250	9270	9270	9270	9270	0
134	20230609	185600	315090250	9270	9270	9270	9270	0
135	20230609	185500	315090250	9270	9270	9270	9270	0
136	20230609	185400	315090250	9270	9270	9270	9270	0
137	20230609	185300	315090250	9270	9270	9270	9270	0
138	20230609	185200	315090250	9270	9270	9270	9270	0
139	20230609	185100	315090250	9270	9270	9270	9270	0
140	20230609	185000	315090250	9270	9270	9270	9270	0
141	20230609	184900	315090250	9270	9270	9270	9270	0
142	20230609	184800	315090250	9270	9270	9270	9270	0
143	20230609	184700	315090250	9270	9270	9270	9270	0
144	20230609	184600	315090250	9270	9270	9270	9270	0
145	20230609	184500	315090250	9270	9270	9270	9270	0
146	20230609	184400	315090250	9270	9270	9270	9270	0
147	20230609	184300	315090250	9270	9270	9270	9270	0
148	20230609	184200	315090250	9270	9270	9270	9270	0
149	20230609	184100	315090250	9270	9270	9270	9270	0
150	20230609	184000	315090250	9270	9270	9270	9270	0
151	20230609	183900	315090250	9270	9270	9270	9270	0
152	20230609	183800	315090250	9270	9270	9270	9270	2922
153	20230609	183700	315090250	9270	9270	9270	9270	0
154	20230609	183600	315090250	9270	9270	9270	9270	0
155	20230609	183500	315090250	9270	9270	9270	9270	0
156	20230609	183400	315090250	9270	9270	9270	9270	0
157	20230609	183300	315090250	9270	9270	9270	9270	0
158	20230609	183200	315090250	9270	9270	9270	9270	0
159	20230609	183100	315090250	9270	9270	9270	9270	0
160	20230609	183000	315090250	9270	9270	9270	9270	0
161	20230609	182900	315090250	9270	9270	9270	9270	0
162	20230609	182800	315090250	9270	9270	9270	9270	0
163	20230609	182700	315090250	9270	9270	9270	9270	0
164	20230609	182600	315090250	9270	9270	9270	9270	0
165	20230609	182500	315090250	9270	9270	9270	9270	0
166	20230609	182400	315090250	9270	9270	9270	9270	0
167	20230609	182300	315090250	9270	9270	9270	9270	0
168	20230609	182200	315090250	9270	9270	9270	9270	0
169	20230609	182100	315090250	9270	9270	9270	9270	0
170	20230609	182000	315090250	9270	9270	9270	9270	0
171	20230609	181900	315090250	9270	9270	9270	9270	0
172	20230609	181800	315090250	9270	9270	9270	9270	0
173	20230609	181700	315090250	9270	9270	9270	9270	0
174	20230609	181600	315090250	9270	9270	9270	9270	0
175	20230609	181500	315090250	9270	9270	9270	9270	0
176	20230609	181400	315090250	9270	9270	9270	9270	0
177	20230609	181300	315090250	9270	9270	9270	9270	0
178	20230609	181200	315090250	9270	9270	9270	9270	0
179	20230609	181100	315090250	9270	9270	9270	9270	0
180	20230609	181000	315090250	9270	9270	9270	9270	0
181	20230609	180900	315090250	9270	9270	9270	9270	0
182	20230609	180800	315090250	9270	9270	9270	9270	2922
183	20230609	180700	315090250	9270	9270	9270	9270	0
184	20230609	180600	315090250	9270	9270	9270	9270	0
185	20230609	180500	315090250	9270	9270	9270	9270	0
186	20230609	180400	315090250	9270	9270	9270	9270	0
187	20230609	180300	315090250	9270	9270	9270	9270	0
188	20230609	180200	315090250	9270	9270	9270	9270	0
189	20230609	180100	315090250	9270	9270	9270	9270	0
190	20230609	180000	315090250	9270	9270	9270	9270	0
191	20230609	175900	315090250	9270	9270	9270	9270	0
192	20230609	175800	315090250	9270	9270	9270	9270	0
193	20230609	175700	315090250	9270	9270	9270	9270	0
194	20230609	175600	315090250	9270	9270	9270	9270	0
195	20230609	175500	315090250	9270	9270	9270	9270	0
196	20230609	175400	315090250	9270	9270	9270	9270	0
197	20230609	175300	315090250	9270	9270	9270	9270	0
198	20230609	175200	315090250	9270	9270	9270	9270	0
199	20230609	175100	315090250	9270	9270	9270	9270	0
200	20230609	175000	315090250	9270	9270	9270	9270	0
201	20230609	174900	315090250	9270	9270	9270	9270	0
202	20230609	174800	315090250	9270	9270	9270	9270	0
203	20230609	174700	315090250	9270	9270	9270	9270	0
204	20230609	174600	315090250	9270	9270	9270	9270	0
205	20230609	174500	315090250	9270	9270	9270	9270	0
206	20230609	174400	315090250	9270	9270	9270	9270	0
207	20230609	174300	315090250	9270	9270	9270	9270	0
208	20230609	174200	315090250	9270	9270	9270	9270	0
209	20230609	174100	315090250	9270	9270	9270	9270	0
210	20230609	174000	315090250	9270	9270	9270	9270	0
211	20230609	173900	315090250	9270	9270	9270	9270	0
212	20230609	173800	315090250	9270	9270	9270	9270	2922
213	20230609	173700	315090250	9270	9270	9270	9270	0
214	20230609	173600	315090250	9270	9270	9270	9270	0
215	20230609	173500	315090250	9270	9270	9270	9270	0
216	20230609	173400	315090250	9270	9270	9270	9270	0
217	20230609	173300	315090250	9270	9270	9270	9270	0
218	20230609	173200	315090250	9270	9270	9270	9270	0
219	20230609	173100	315090250	9270	9270	9270	9270	0
220	20230609	173000	315090250	9270	9270	9270	9270	0
221	20230609	172900	315090250	9270	9270	9270	9270	0
222	20230609	172800	315090250	9270	9270	9270	9270	0
223	20230609	172700	315090250	9270	9270	9270	9270	0
224	20230609	172600	315090250	9270	9270	9270	9270	0
225	20230609	172500	315090250	9270	9270	9270	9270	0
226	20230609	172400	315090250	9270	9270	9270	9270	0
227	20230609	172300	315090250	9270	9270	9270	9270	0
228	20230609	172200	315090250	9270	9270	9270	9270	0
229	20230609	172100	315090250	9270	9270	9270	9270	0
230	20230609	172000	315090250	9270	9270	9270	9270	0
231	20230609	171900	315090250	9270	9270	9270	9270	0
232	20230609	171800	315090250	9270	9270	9270	9270	0
233	20230609	171700	315090250	9270	9270	9270	9270	0
234	20230609	171600	315090250	9270	9270	9270	9270	0
235	20230609	171500	315090250	9270	9270	9270	9270	0
236	20230609	171400	315090250	9270	9270	9270	9270	0
237	20230609	171300	315090250	9270	9270	9270	9270	0
238	20230609	171200	315090250	9270	9270	9270	9270	0
239	20230609	171100	315090250	9270	9270	9270	9270	0
240	20230609	171000	315090250	9270	9270	9270	9270	0
241	20230609	170900	315090250	9270	9270	9270	9270	0
242	20230609	170800	315090250	9270	9270	9270	9270	2922
243	20230609	170700	315090250	9270	9270	9270	9270	0
244	20230609	170600	315090250	9270	9270	9270	9270	0
245	20230609	170500	315090250	9270	9270	9270	9270	0
246	20230609	170400	315090250	9270	9270	9270	9270	0
247	20230609	170300	315090250	9270	9270	9270	9270	0
248	20230609	170200	315090250	9270	9270	9270	9270	0
249	20230609	170100	315090250	9270	9270	9270	9270	0
250	20230609	170000	315090250	9270	9270	9270	9270	0
251	20230609	165900	315090250	9270	9270	9270	9270	0
252	20230609	165800	315090250	9270	9270	9270	9270	0
253	20230609	165700	315090250	9270	9270	9270	9270	0
254	20230609	165600	315090250	9270	9270	9270	9270	0
255	20230609	165500	315090250	9270	9270	9270	9270	0
256	20230609	165400	315090250	9270	9270	9270	9270	0
257	20230609	165300	315090250	9270	9270	9270	9270	0
258	20230609	165200	315090250	9270	9270	9270	9270	0
259	20230609	165100	315090250	9270	9270	9270	9270	0
260	20230609	165000	315090250	9270	9270	9270	9270	0
261	20230609	164900	315090250	9270	9270	9270	9270	0
262	20230609	164800	315090250	9270	9270	9270	9270	0
263	20230609	164700	315090250	9270	9270	9270	9270	0
264	20230609	164600	315090250	9270	9270	9270	9270	0
265	20230609	164500	315090250	9270	9270	9270	9270	0
266	20230609	164400	315090250	9270	9270	9270	9270	0
267	20230609	164300	315090250	9270	9270	9270	9270	0
268	20230609	164200	315090250	9270	9270	9270	9270	0
269	20230609	164100	315090250	9270	9270	9270	9270	0
270	20230609	164000	315090250	9270	9270	9270	9270	0
271	20230609	163900	315090250	9270	9270	9270	9270	0
272	20230609	163800	315090250	9270	9270	9270	9270	2922
273	20230609	163700	315090250	9270	9270	9270	9270	0
274	20230609	163600	315090250	9270	9270	9270	9270	0
275	20230609	163500	315090250	9270	9270	9270	9270	0
276	20230609	163400	315090250	9270	9270	9270	9270	0
277	20230609	163300	315090250	9270	9270	9270	9270	0
278	20230609	163200	315090250	9270	9270	9270	9270	0
279	20230609	163100	315090250	9270	9270	9270	9270	0
280	20230609	163000	315090250	9270	9270	9270	9270	0
281	20230609	162900	315090250	9270	9270	9270	9270	0
282	20230609	162800	315090250	9270	9270	9270	9270	0
283	20230609	162700	315090250	9270	9270	9270	9270	0
284	20230609	162600	315090250	9270	9270	9270	9270	0
285	20230609	162500	315090250	9270	9270	9270	9270	0
286	20230609	162400	315090250	9270	9270	9270	9270	0
287	20230609	162300	315090250	9270	9270	9270	9270	0
288	20230609	162200	315090250	9270	9270	9270	9270	0
289	20230609	162100	315090250	9270	9270	9270	9270	0
290	20230609	162000	315090250	9270	9270	9270	9270	0
291	20230609	161900	315090250	9270	9270	9270	9270	0
292	20230609	161800	315090250	9270	9270	9270	9270	0
293	20230609	161700	315090250	9270	9270	9270	9270	0
294	20230609	161600	315090250	9270	9270	9270	9270	0
295	20230609	161500	315090250	9270	9270	9270	9270	0
296	20230609	161400	315090250	9270	9270	9270	9270	0
297	20230609	161300	315090250	9270	9270	9270	9270	0
298	20230609	161200	315090250	9270	9270	9270	9270	0
299	20230609	161100	315090250	9270	9270	9270	9270	0
300	20230609	161000	315090250	9270	9270	9270	9270	0
301	20230609	160900	315090250	9270	9270	9270	9270	0
302	20230609	160800	315090250	9270	9270	9270	9270	2922
303	20230609	160700	315090250	9270	9270	9270	9270	0
304	20230609	160600	315090250	9270	9270	9270	9270	0
305	20230609	160500	315090250	9270	9270	9270	9270	0
306	20230609	160400	315090250	9270	9270	9270	9270	0
307	20230609	160300	315090250	9270	9270	9270	9270	0
308	20230609	160200	315090250	9270	9270	9270	9270	0
309	20230609	160100	315090250	9270	9270	9270	9270	0
310	20230609	160000	315090250	9270	9270	9270	9270	0
311	20230609	155900	315090250	9270	9270	9270	9270	0
312	20230609	155800	315090250	9270	9270	9270	9270	0
313	20230609	155700	315090250	9270	9270	9270	9270	0
314	20230609	155600	315090250	9270	9270	9270	9270	0
315	20230609	155500	315090250	9270	9270	9270	9270	0
316	20230609	155400	315090250	9270	9270	9270	9270	0
317	20230609	155300	315090250	9270	9270	9270	9270	0
318	20230609	155200	315090250	9270	9270	9270	9270	0
319	20230609	155100	315090250	9270	9270	9270	9270	0
320	20230609	155000	315090250	9270	9270	9270	9270	0
321	20230609	154900	315090250	9270	9270	9270	9270	0
322	20230609	154800	315090250	9270	9270	9270	9270	0
323	20230609	154700	315090250	9270	9270	9270	9270	0
324	20230609	154600	315090250	9270	9270	9270	9270	0
325	20230609	154500	315090250	9270	9270	9270	9270	0
326	20230609	154400	315090250	9270	9270	9270	9270	0
327	20230609	154300	315090250	9270	9270	9270	9270	0
328	20230609	154200	315090250	9270	9270	9270	9270	0
329	20230609	154100	315090250	9270	9270	9270	9270	0
330	20230609	154000	315090250	9270	9270	9270	9270	0
331	20230609	153900	315090250	9270	9270	9270	9270	0
332	20230609	153800	315090250	9270	9270	9270	9270	2922
333	20230609	153700	315090250	9270	9270	9270	9270	0
334	20230609	153600	315090250	9270	9270	9270	9270	0
335	20230609	153500	315090250	9270	9270	9270	9270	0
336	20230609	153400	315090250	9270	9270	9270	9270	0
337	20230609	153300	315090250	9270	9270	9270	9270	0
338	20230609	153200	315090250	9270	9270	9270	9270	0
339	20230609	153100	315090250	9270	9270	9270	9270	0
340	20230609	153000	315090250	9270	9270	9270	9270	2922
341	20230609	152900	288003310	9250	9250	9250	9250	0
342	20230609	152800	288003310	9250	9250	9250	9250	0
343	20230609	152700	288003310	9250	9250	9250	9250	0
344	20230609	152600	288003310	9250	9250	9250	9250	0
345	20230609	152500	288003310	9250	9250	9250	9250	0
346	20230609	152400	288003310	9250	9250	9250	9250	0
347	20230609	152300	288003310	9250	9250	9250	9250	0
348	20230609	152200	288003310	9250	9250	9250	9250	0
349	20230609	152100	288003310	9250	9250	9250	9250	0
350	20230609	152000	288003310	9250	9250	9250	9250	0
351	20230609	151900	288003310	9250	9250	9250	9250	763
352	20230609	151800	280945560	9250	9250	9250	9250	0
353	20230609	151700	280945560	9250	9250	9250	9250	245
354	20230609	151600	278679310	9240	9210	9240	9210	186
355	20230609	151500	276960790	9230	9230	9230	9230	182
356	20230609	151400	275280930	9230	9230	9230	9230	165
357	20230609	151300	273757980	9250	9250	9250	9250	0
358	20230609	151200	273757980	9250	9200	9250	9200	201
359	20230609	151100	271908730	9190	9190	9190	9190	536
360	20230609	151000	266982890	9200	9200	9210	9200	7
361	20230609	150900	266918440	9200	9220	9220	9200	501
362	20230609	150800	262308740	9240	9240	9240	9230	49
363	20230609	150700	261856040	9250	9250	9250	9250	0
364	20230609	150600	261856040	9250	9220	9250	9220	1000
365	20230609	150500	252624340	9200	9200	9200	9200	13
366	20230609	150400	252504740	9200	9220	9220	9200	3199
367	20230609	150300	223054910	9220	9220	9220	9220	5
368	20230609	150200	223008810	9220	9220	9220	9220	30
369	20230609	150100	222732210	9220	9220	9220	9220	4
370	20230609	150000	222695330	9240	9240	9240	9240	0
371	20230609	145900	222695330	9240	9240	9240	9240	0
372	20230609	145800	222695330	9240	9240	9240	9240	1
373	20230609	145700	222686090	9210	9210	9210	9210	0
374	20230609	145600	222686090	9210	9210	9210	9210	1
375	20230609	145500	222676880	9240	9240	9240	9240	200
376	20230609	145400	220828880	9240	9240	9240	9240	0
377	20230609	145300	220828880	9240	9240	9240	9240	1
378	20230609	145200	220819640	9210	9210	9210	9210	0
379	20230609	145100	220819640	9210	9210	9210	9210	0
380	20230609	145000	220819640	9210	9210	9210	9210	0
381	20230609	144900	220819640	9210	9240	9240	9210	54
382	20230609	144800	220320710	9240	9240	9240	9240	46
383	20230609	144700	219895670	9240	9240	9240	9240	101
384	20230609	144600	218962430	9240	9240	9240	9240	0
385	20230609	144500	218962430	9240	9240	9240	9240	0
386	20230609	144400	218962430	9240	9240	9240	9240	1
387	20230609	144300	218953190	9210	9210	9210	9210	0
388	20230609	144200	218953190	9210	9210	9210	9210	0
389	20230609	144100	218953190	9210	9210	9210	9210	0
390	20230609	144000	218953190	9210	9210	9210	9210	0
391	20230609	143900	218953190	9210	9210	9210	9210	0
392	20230609	143800	218953190	9210	9230	9230	9210	142
393	20230609	143700	217642630	9220	9220	9220	9220	20
394	20230609	143600	217458230	9220	9220	9220	9220	4
395	20230609	143500	217421350	9220	9220	9220	9220	0
396	20230609	143400	217421350	9220	9220	9220	9220	0
397	20230609	143300	217421350	9220	9220	9220	9220	4
398	20230609	143200	217384470	9210	9210	9210	9210	0
399	20230609	143100	217384470	9210	9210	9210	9210	0
400	20230609	143000	217384470	9210	9210	9210	9210	1
401	20230609	142900	217375260	9230	9230	9230	9230	0
402	20230609	142800	217375260	9230	9230	9230	9230	0
403	20230609	142700	217375260	9230	9230	9230	9230	0
404	20230609	142600	217375260	9230	9230	9230	9230	2
405	20230609	142500	217356800	9220	9220	9220	9220	0
406	20230609	142400	217356800	9220	9220	9220	9220	6
407	20230609	142300	217301480	9240	9240	9240	9240	0
408	20230609	142200	217301480	9240	9240	9240	9240	0
409	20230609	142100	217301480	9240	9240	9240	9240	0
410	20230609	142000	217301480	9240	9240	9240	9240	0
411	20230609	141900	217301480	9240	9240	9240	9240	0
412	20230609	141800	217301480	9240	9240	9240	9240	1
413	20230609	141700	217292240	9230	9230	9230	9230	0
414	20230609	141600	217292240	9230	9230	9230	9230	0
415	20230609	141500	217292240	9230	9230	9230	9230	5
416	20230609	141400	217246090	9220	9220	9220	9220	0
417	20230609	141300	217246090	9220	9220	9220	9220	0
418	20230609	141200	217246090	9220	9220	9220	9220	0
419	20230609	141100	217246090	9220	9220	9220	9220	3
420	20230609	141000	217218430	9210	9210	9210	9210	0
421	20230609	140900	217218430	9210	9220	9220	9210	103
422	20230609	140800	216268870	9220	9220	9220	9220	0
423	20230609	140700	216268870	9220	9220	9220	9220	0
424	20230609	140600	216268870	9220	9220	9220	9220	0
425	20230609	140500	216268870	9220	9220	9220	9220	4
426	20230609	140400	216231990	9220	9220	9220	9220	3
427	20230609	140300	216204330	9220	9220	9220	9220	105
428	20230609	140200	215236230	9240	9240	9240	9240	0
429	20230609	140100	215236230	9240	9240	9240	9240	0
430	20230609	140000	215236230	9240	9220	9240	9220	401
431	20230609	135900	211538990	9250	9220	9250	9220	4
432	20230609	135800	211502080	9220	9220	9220	9220	200
433	20230609	135700	209658080	9220	9220	9220	9220	2
434	20230609	135600	209639640	9220	9220	9220	9220	100
435	20230609	135500	208717640	9220	9220	9220	9220	0
436	20230609	135400	208717640	9220	9220	9220	9220	2
437	20230609	135300	208699200	9210	9210	9210	9210	0
438	20230609	135200	208699200	9210	9210	9210	9210	0
439	20230609	135100	208699200	9210	9210	9210	9210	0
440	20230609	135000	208699200	9210	9210	9210	9210	0
441	20230609	134900	208699200	9210	9210	9210	9210	0
442	20230609	134800	208699200	9210	9210	9210	9210	31
443	20230609	134700	208413690	9210	9210	9210	9210	0
444	20230609	134600	208413690	9210	9210	9210	9210	0
445	20230609	134500	208413690	9210	9220	9220	9210	110
446	20230609	134400	207399590	9210	9210	9220	9210	174
447	20230609	134300	205795620	9220	9220	9220	9220	0
448	20230609	134200	205795620	9220	9230	9260	9220	737
449	20230609	134100	198996220	9220	9220	9220	9220	0
450	20230609	134000	198996220	9220	9220	9220	9220	0
451	20230609	133900	198996220	9220	9220	9220	9220	0
452	20230609	133800	198996220	9220	9220	9220	9220	5
453	20230609	133700	198950120	9220	9220	9220	9220	5
454	20230609	133600	198904020	9220	9220	9220	9220	21
455	20230609	133500	198710400	9220	9230	9230	9220	447
456	20230609	133400	194587240	9230	9230	9230	9230	5
457	20230609	133300	194541090	9230	9230	9230	9230	0
458	20230609	133200	194541090	9230	9230	9230	9230	0
459	20230609	133100	194541090	9230	9230	9230	9230	7
460	20230609	133000	194476480	9230	9230	9230	9230	7
461	20230609	132900	194411870	9230	9240	9240	9230	58
462	20230609	132800	193876030	9240	9240	9240	9240	0
463	20230609	132700	193876030	9240	9230	9240	9230	25
464	20230609	132600	193645080	9230	9230	9230	9230	0
465	20230609	132500	193645080	9230	9230	9230	9230	0
466	20230609	132400	193645080	9230	9230	9230	9230	1
467	20230609	132300	193635850	9220	9220	9220	9220	0
468	20230609	132200	193635850	9220	9220	9220	9220	0
469	20230609	132100	193635850	9220	9220	9220	9220	0
470	20230609	132000	193635850	9220	9220	9220	9220	0
471	20230609	131900	193635850	9220	9220	9220	9220	1
472	20230609	131800	193626630	9220	9230	9230	9220	2
473	20230609	131700	193608180	9230	9230	9230	9230	47
474	20230609	131600	193174370	9230	9230	9230	9230	0
475	20230609	131500	193174370	9230	9230	9230	9230	5
476	20230609	131400	193128220	9230	9230	9230	9230	0
477	20230609	131300	193128220	9230	9230	9230	9230	0
478	20230609	131200	193128220	9230	9230	9230	9230	5
479	20230609	131100	193082070	9230	9230	9230	9230	0
480	20230609	131000	193082070	9230	9230	9230	9230	0
481	20230609	130900	193082070	9230	9230	9230	9230	5
482	20230609	130800	193035920	9230	9230	9230	9230	0
483	20230609	130700	193035920	9230	9230	9230	9230	0
484	20230609	130600	193035920	9230	9230	9230	9230	5
485	20230609	130500	192989770	9230	9230	9230	9230	0
486	20230609	130400	192989770	9230	9230	9230	9230	0
487	20230609	130300	192989770	9230	9230	9230	9230	3
488	20230609	130200	192962080	9230	9230	9230	9230	0
489	20230609	130100	192962080	9230	9230	9230	9230	0
490	20230609	130000	192962080	9230	9230	9230	9230	0
491	20230609	125900	192962080	9230	9230	9230	9230	0
492	20230609	125800	192962080	9230	9230	9230	9230	0
493	20230609	125700	192962080	9230	9230	9230	9230	0
494	20230609	125600	192962080	9230	9230	9230	9230	10
495	20230609	125500	192869780	9230	9230	9230	9230	9
496	20230609	125400	192786710	9230	9230	9230	9230	238
497	20230609	125300	190589970	9230	9230	9230	9230	0
498	20230609	125200	190589970	9230	9230	9230	9230	0
499	20230609	125100	190589970	9230	9230	9230	9230	0
500	20230609	125000	190589970	9230	9230	9230	9230	0
501	20230609	124900	190589970	9230	9230	9230	9230	0
502	20230609	124800	190589970	9230	9230	9230	9230	0
503	20230609	124700	190589970	9230	9230	9230	9230	0
504	20230609	124600	190589970	9230	9230	9230	9230	0
505	20230609	124500	190589970	9230	9230	9230	9230	0
506	20230609	124400	190589970	9230	9230	9230	9230	3
507	20230609	124300	190562280	9230	9240	9240	9230	264
508	20230609	124200	188125540	9250	9250	9250	9250	0
509	20230609	124100	188125540	9250	9250	9250	9250	0
510	20230609	124000	188125540	9250	9250	9250	9250	0
511	20230609	123900	188125540	9250	9250	9250	9250	0
512	20230609	123800	188125540	9250	9250	9250	9250	0
513	20230609	123700	188125540	9250	9250	9250	9250	1
514	20230609	123600	188116290	9260	9260	9260	9260	0
515	20230609	123500	188116290	9260	9260	9260	9260	1
516	20230609	123400	188107030	9250	9250	9250	9250	0
517	20230609	123300	188107030	9250	9250	9250	9250	5
518	20230609	123200	188060780	9250	9250	9250	9250	0
519	20230609	123100	188060780	9250	9250	9250	9250	1
520	20230609	123000	188051530	9260	9260	9260	9260	0
521	20230609	122900	188051530	9260	9260	9260	9260	0
522	20230609	122800	188051530	9260	9260	9260	9260	0
523	20230609	122700	188051530	9260	9260	9260	9260	4
524	20230609	122600	188014490	9260	9260	9260	9260	0
525	20230609	122500	188014490	9260	9250	9260	9250	500
526	20230609	122400	183384590	9250	9240	9250	9240	501
527	20230609	122300	178750670	9230	9230	9230	9230	0
528	20230609	122200	178750670	9230	9230	9230	9230	0
529	20230609	122100	178750670	9230	9230	9230	9230	0
530	20230609	122000	178750670	9230	9230	9230	9230	0
531	20230609	121900	178750670	9230	9230	9230	9230	0
532	20230609	121800	178750670	9230	9230	9230	9230	0
533	20230609	121700	178750670	9230	9230	9230	9230	0
534	20230609	121600	178750670	9230	9230	9230	9230	0
535	20230609	121500	178750670	9230	9230	9230	9230	0
536	20230609	121400	178750670	9230	9230	9230	9230	0
537	20230609	121300	178750670	9230	9230	9230	9230	0
538	20230609	121200	178750670	9230	9230	9230	9230	0
539	20230609	121100	178750670	9230	9230	9230	9230	0
540	20230609	121000	178750670	9230	9230	9230	9230	3
541	20230609	120900	178722980	9230	9230	9230	9230	3
542	20230609	120800	178695290	9230	9250	9250	9230	103
543	20230609	120700	177742600	9240	9240	9240	9240	0
544	20230609	120600	177742600	9240	9240	9240	9240	0
545	20230609	120500	177742600	9240	9240	9240	9240	0
546	20230609	120400	177742600	9240	9240	9240	9240	0
547	20230609	120300	177742600	9240	9240	9240	9240	0
548	20230609	120200	177742600	9240	9240	9240	9240	0
549	20230609	120100	177742600	9240	9240	9240	9240	0
550	20230609	120000	177742600	9240	9240	9240	9240	0
551	20230609	115900	177742600	9240	9240	9240	9240	0
552	20230609	115800	177742600	9240	9240	9240	9240	0
553	20230609	115700	177742600	9240	9240	9240	9240	0
554	20230609	115600	177742600	9240	9240	9240	9240	0
555	20230609	115500	177742600	9240	9240	9240	9240	0
556	20230609	115400	177742600	9240	9240	9240	9240	4
557	20230609	115300	177705640	9240	9240	9240	9240	2
558	20230609	115200	177687160	9230	9230	9230	9230	0
559	20230609	115100	177687160	9230	9230	9230	9230	6
560	20230609	115000	177631780	9240	9240	9240	9240	14
561	20230609	114900	177502420	9240	9240	9240	9240	157
562	20230609	114800	176051740	9240	9240	9240	9240	56
563	20230609	114700	175534300	9240	9240	9240	9240	54
564	20230609	114600	175035340	9240	9240	9240	9240	61
565	20230609	114500	174471700	9240	9240	9240	9240	16
566	20230609	114400	174323860	9250	9250	9250	9250	54
567	20230609	114300	173824360	9240	9240	9240	9240	0
568	20230609	114200	173824360	9240	9240	9240	9240	7
569	20230609	114100	173759680	9240	9240	9240	9240	11
570	20230609	114000	173658040	9240	9240	9240	9240	3
571	20230609	113900	173630320	9240	9250	9250	9240	98
572	20230609	113800	172723850	9250	9250	9250	9250	3
573	20230609	113700	172696100	9250	9250	9250	9250	0
574	20230609	113600	172696100	9250	9250	9250	9250	0
575	20230609	113500	172696100	9250	9250	9250	9250	0
576	20230609	113400	172696100	9250	9250	9250	9250	47
577	20230609	113300	172261350	9250	9250	9250	9250	8
578	20230609	113200	172187350	9250	9250	9250	9250	0
579	20230609	113100	172187350	9250	9250	9250	9250	0
580	20230609	113000	172187350	9250	9250	9250	9250	5
581	20230609	112900	172141100	9250	9250	9250	9250	0
582	20230609	112800	172141100	9250	9250	9250	9250	0
583	20230609	112700	172141100	9250	9250	9250	9250	0
584	20230609	112600	172141100	9250	9250	9250	9250	10
585	20230609	112500	172048600	9250	9250	9250	9250	0
586	20230609	112400	172048600	9250	9250	9250	9250	0
587	20230609	112300	172048600	9250	9250	9250	9250	0
588	20230609	112200	172048600	9250	9240	9250	9240	10
589	20230609	112100	171956110	9260	9240	9260	9240	11
590	20230609	112000	171854280	9250	9260	9260	9250	31
591	20230609	111900	171567420	9270	9270	9270	9270	20
592	20230609	111800	171382020	9260	9260	9260	9260	0
593	20230609	111700	171382020	9260	9260	9260	9260	0
594	20230609	111600	171382020	9260	9260	9260	9260	0
595	20230609	111500	171382020	9260	9260	9260	9260	2
596	20230609	111400	171363500	9250	9250	9250	9250	0
597	20230609	111300	171363500	9250	9250	9250	9250	0
598	20230609	111200	171363500	9250	9250	9250	9250	0
599	20230609	111100	171363500	9250	9250	9250	9250	0
600	20230609	111000	171363500	9250	9250	9250	9250	50
601	20230609	110900	170901000	9260	9260	9260	9260	0
602	20230609	110800	170901000	9260	9260	9260	9260	10
603	20230609	110700	170808400	9230	9230	9230	9230	0
604	20230609	110600	170808400	9230	9230	9230	9230	0
605	20230609	110500	170808400	9230	9230	9230	9230	0
606	20230609	110400	170808400	9230	9230	9230	9230	0
607	20230609	110300	170808400	9230	9230	9230	9230	0
608	20230609	110200	170808400	9230	9230	9230	9230	0
609	20230609	110100	170808400	9230	9230	9230	9230	0
610	20230609	110000	170808400	9230	9230	9230	9230	0
611	20230609	105900	170808400	9230	9260	9260	9230	24
612	20230609	105800	170586360	9260	9260	9260	9260	108
613	20230609	105700	169586280	9270	9260	9270	9260	15
614	20230609	105600	169447270	9270	9270	9270	9270	111
615	20230609	105500	168418300	9260	9260	9260	9260	0
616	20230609	105400	168418300	9260	9260	9260	9260	9
617	20230609	105300	168334960	9260	9260	9260	9260	9
618	20230609	105200	168251620	9260	9270	9270	9260	239
619	20230609	105100	166036170	9260	9260	9260	9260	0
620	20230609	105000	166036170	9260	9260	9260	9260	0
621	20230609	104900	166036170	9260	9260	9260	9260	1
622	20230609	104800	166026910	9250	9250	9250	9250	0
623	20230609	104700	166026910	9250	9240	9250	9240	1200
624	20230609	104600	154933670	9250	9250	9250	9250	0
625	20230609	104500	154933670	9250	9250	9250	9250	0
626	20230609	104400	154933670	9250	9250	9250	9250	0
627	20230609	104300	154933670	9250	9250	9250	9250	0
628	20230609	104200	154933670	9250	9250	9250	9250	0
629	20230609	104100	154933670	9250	9250	9250	9250	0
630	20230609	104000	154933670	9250	9250	9250	9250	28
631	20230609	103900	154674670	9230	9220	9230	9220	463
632	20230609	103800	150401280	9200	9200	9200	9200	0
633	20230609	103700	150401280	9200	9200	9200	9200	0
634	20230609	103600	150401280	9200	9200	9200	9200	0
635	20230609	103500	150401280	9200	9200	9200	9200	500
636	20230609	103400	145801280	9200	9200	9200	9200	0
637	20230609	103300	145801280	9200	9200	9200	9200	2000
638	20230609	103200	127401280	9200	9200	9200	9200	384
639	20230609	103100	123868480	9200	9230	9230	9200	5100
640	20230609	103000	76915880	9220	9220	9220	9220	0
641	20230609	102900	76915880	9220	9220	9220	9220	0
642	20230609	102800	76915880	9220	9220	9220	9220	0
643	20230609	102700	76915880	9220	9230	9230	9220	700
644	20230609	102600	70460780	9230	9230	9230	9230	0
645	20230609	102500	70460780	9230	9230	9230	9230	0
646	20230609	102400	70460780	9230	9260	9260	9230	221
647	20230609	102300	68420320	9210	9210	9210	9210	0
648	20230609	102200	68420320	9210	9210	9210	9210	0
649	20230609	102100	68420320	9210	9210	9210	9210	0
650	20230609	102000	68420320	9210	9210	9210	9210	0
651	20230609	101900	68420320	9210	9210	9210	9210	0
652	20230609	101800	68420320	9210	9210	9210	9210	0
653	20230609	101700	68420320	9210	9210	9210	9210	0
654	20230609	101600	68420320	9210	9210	9210	9210	0
655	20230609	101500	68420320	9210	9220	9220	9210	414
656	20230609	101400	64606230	9230	9230	9230	9230	0
657	20230609	101300	64606230	9230	9230	9230	9230	15
658	20230609	101200	64467780	9240	9240	9240	9240	2
659	20230609	101100	64449300	9240	9240	9240	9240	169
660	20230609	101000	62887740	9240	9240	9240	9240	0
661	20230609	100900	62887740	9240	9240	9240	9240	0
662	20230609	100800	62887740	9240	9240	9240	9240	0
663	20230609	100700	62887740	9240	9240	9240	9240	600
664	20230609	100600	57343740	9280	9280	9280	9280	0
665	20230609	100500	57343740	9280	9240	9280	9240	1001
666	20230609	100400	48090470	9240	9240	9240	9240	25
667	20230609	100300	47859470	9240	9240	9240	9240	45
668	20230609	100200	47443670	9240	9240	9240	9240	34
669	20230609	100100	47129510	9250	9250	9250	9250	9
670	20230609	100000	47046260	9250	9250	9250	9250	1
671	20230609	095900	47037010	9270	9270	9270	9270	0
672	20230609	095800	47037010	9270	9270	9270	9270	0
673	20230609	095700	47037010	9270	9270	9270	9270	0
674	20230609	095600	47037010	9270	9270	9270	9270	0
675	20230609	095500	47037010	9270	9270	9270	9270	0
676	20230609	095400	47037010	9270	9270	9270	9270	0
677	20230609	095300	47037010	9270	9270	9270	9270	1
678	20230609	095200	47027740	9250	9250	9250	9250	0
679	20230609	095100	47027740	9250	9250	9250	9250	306
680	20230609	095000	44197240	9250	9250	9250	9250	284
681	20230609	094900	41570240	9250	9250	9250	9250	0
682	20230609	094800	41570240	9250	9250	9250	9250	0
683	20230609	094700	41570240	9250	9250	9250	9250	0
684	20230609	094600	41570240	9250	9250	9250	9250	0
685	20230609	094500	41570240	9250	9250	9250	9250	0
686	20230609	094400	41570240	9250	9260	9260	9250	384
687	20230609	094300	38018230	9250	9250	9250	9250	0
688	20230609	094200	38018230	9250	9280	9280	9250	2001
689	20230609	094100	19498650	9290	9290	9290	9290	0
690	20230609	094000	19498650	9290	9290	9290	9290	0
691	20230609	093900	19498650	9290	9290	9290	9290	1
692	20230609	093800	19489360	9290	9290	9290	9290	0
693	20230609	093700	19489360	9290	9290	9290	9290	48
694	20230609	093600	19043440	9290	9290	9290	9290	3
695	20230609	093500	19015570	9290	9290	9290	9290	0
696	20230609	093400	19015570	9290	9290	9290	9290	0
697	20230609	093300	19015570	9290	9290	9290	9290	0
698	20230609	093200	19015570	9290	9260	9290	9260	5
699	20230609	093100	18969240	9260	9200	9260	9200	185
700	20230609	093000	17259380	9200	9270	9300	9200	909
701	20230609	092900	8870400	9300	9260	9300	9260	18
702	20230609	092800	8703680	9260	9290	9290	9260	221
703	20230609	092700	6656850	9300	9300	9300	9300	56
704	20230609	092600	6136050	9300	9300	9300	9300	0
705	20230609	092500	6136050	9300	9300	9300	9300	0
706	20230609	092400	6136050	9300	9300	9300	9300	0
707	20230609	092300	6136050	9300	9300	9300	9300	0
708	20230609	092200	6136050	9300	9280	9300	9280	218
709	20230609	092100	4111090	9260	9260	9260	9260	2
710	20230609	092000	4092570	9260	9270	9280	9260	141
711	20230609	091900	2786620	9290	9290	9290	9290	0
712	20230609	091800	2786620	9290	9290	9290	9290	0
713	20230609	091700	2786620	9290	9290	9290	9290	0
714	20230609	091600	2786620	9290	9290	9290	9290	12
715	20230609	091500	2675140	9290	9290	9290	9290	40
716	20230609	091400	2303540	9290	9290	9290	9290	1
717	20230609	091300	2294250	9290	9290	9290	9290	0
718	20230609	091200	2294250	9290	9290	9290	9290	94
719	20230609	091100	1420990	9260	9260	9260	9260	0
720	20230609	091000	1420990	9260	9260	9260	9260	0
721	20230609	090900	1420990	9260	9270	9270	9260	33
722	20230609	090800	1115270	9280	9280	9280	9280	53
723	20230609	090700	623430	9290	9290	9290	9290	0
724	20230609	090600	623430	9290	9310	9360	9290	31
725	20230609	090500	335000	9340	9340	9340	9340	0
726	20230609	090400	335000	9340	9340	9340	9340	5
727	20230609	090300	288300	9300	9300	9300	9300	0
728	20230609	090200	288300	9300	9300	9300	9300	0
729	20230609	090100	288300	9300	9300	9300	9300	0
730	20230609	090000	288300	9300	9300	9300	9300	31