KissMeData/265740/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193000	243547330	9250	9250	9250	9250	1142
3	20230613	192900	243547330	9250	9250	9250	9250	0
4	20230613	192800	243547330	9250	9250	9250	9250	0
5	20230613	192700	243547330	9250	9250	9250	9250	0
6	20230613	192600	243547330	9250	9250	9250	9250	0
7	20230613	192500	243547330	9250	9250	9250	9250	0
8	20230613	192400	243547330	9250	9250	9250	9250	0
9	20230613	192300	243547330	9250	9250	9250	9250	0
10	20230613	192200	243547330	9250	9250	9250	9250	0
11	20230613	192100	243547330	9250	9250	9250	9250	0
12	20230613	192000	243547330	9250	9250	9250	9250	0
13	20230613	191900	243547330	9250	9250	9250	9250	0
14	20230613	191800	243547330	9250	9250	9250	9250	0
15	20230613	191700	243547330	9250	9250	9250	9250	0
16	20230613	191600	243547330	9250	9250	9250	9250	0
17	20230613	191500	243547330	9250	9250	9250	9250	0
18	20230613	191400	243547330	9250	9250	9250	9250	0
19	20230613	191300	243547330	9250	9250	9250	9250	0
20	20230613	191200	243547330	9250	9250	9250	9250	0
21	20230613	191100	243547330	9250	9250	9250	9250	0
22	20230613	191000	243547330	9250	9250	9250	9250	0
23	20230613	190900	243547330	9250	9250	9250	9250	0
24	20230613	190800	243547330	9250	9250	9250	9250	0
25	20230613	190700	243547330	9250	9250	9250	9250	0
26	20230613	190600	243547330	9250	9250	9250	9250	0
27	20230613	190500	243547330	9250	9250	9250	9250	0
28	20230613	190400	243547330	9250	9250	9250	9250	0
29	20230613	190300	243547330	9250	9250	9250	9250	0
30	20230613	190200	243547330	9250	9250	9250	9250	0
31	20230613	190100	243547330	9250	9250	9250	9250	0
32	20230613	190000	243547330	9250	9250	9250	9250	1142
33	20230613	185900	243547330	9250	9250	9250	9250	0
34	20230613	185800	243547330	9250	9250	9250	9250	0
35	20230613	185700	243547330	9250	9250	9250	9250	0
36	20230613	185600	243547330	9250	9250	9250	9250	0
37	20230613	185500	243547330	9250	9250	9250	9250	0
38	20230613	185400	243547330	9250	9250	9250	9250	0
39	20230613	185300	243547330	9250	9250	9250	9250	0
40	20230613	185200	243547330	9250	9250	9250	9250	0
41	20230613	185100	243547330	9250	9250	9250	9250	0
42	20230613	185000	243547330	9250	9250	9250	9250	0
43	20230613	184900	243547330	9250	9250	9250	9250	0
44	20230613	184800	243547330	9250	9250	9250	9250	0
45	20230613	184700	243547330	9250	9250	9250	9250	0
46	20230613	184600	243547330	9250	9250	9250	9250	0
47	20230613	184500	243547330	9250	9250	9250	9250	0
48	20230613	184400	243547330	9250	9250	9250	9250	0
49	20230613	184300	243547330	9250	9250	9250	9250	0
50	20230613	184200	243547330	9250	9250	9250	9250	0
51	20230613	184100	243547330	9250	9250	9250	9250	0
52	20230613	184000	243547330	9250	9250	9250	9250	0
53	20230613	183900	243547330	9250	9250	9250	9250	0
54	20230613	183800	243547330	9250	9250	9250	9250	0
55	20230613	183700	243547330	9250	9250	9250	9250	0
56	20230613	183600	243547330	9250	9250	9250	9250	0
57	20230613	183500	243547330	9250	9250	9250	9250	0
58	20230613	183400	243547330	9250	9250	9250	9250	0
59	20230613	183300	243547330	9250	9250	9250	9250	0
60	20230613	183200	243547330	9250	9250	9250	9250	0
61	20230613	183100	243547330	9250	9250	9250	9250	0
62	20230613	183000	243547330	9250	9250	9250	9250	1142
63	20230613	182900	243547330	9250	9250	9250	9250	0
64	20230613	182800	243547330	9250	9250	9250	9250	0
65	20230613	182700	243547330	9250	9250	9250	9250	0
66	20230613	182600	243547330	9250	9250	9250	9250	0
67	20230613	182500	243547330	9250	9250	9250	9250	0
68	20230613	182400	243547330	9250	9250	9250	9250	0
69	20230613	182300	243547330	9250	9250	9250	9250	0
70	20230613	182200	243547330	9250	9250	9250	9250	0
71	20230613	182100	243547330	9250	9250	9250	9250	0
72	20230613	182000	243547330	9250	9250	9250	9250	0
73	20230613	181900	243547330	9250	9250	9250	9250	0
74	20230613	181800	243547330	9250	9250	9250	9250	0
75	20230613	181700	243547330	9250	9250	9250	9250	0
76	20230613	181600	243547330	9250	9250	9250	9250	0
77	20230613	181500	243547330	9250	9250	9250	9250	0
78	20230613	181400	243547330	9250	9250	9250	9250	0
79	20230613	181300	243547330	9250	9250	9250	9250	0
80	20230613	181200	243547330	9250	9250	9250	9250	0
81	20230613	181100	243547330	9250	9250	9250	9250	0
82	20230613	181000	243547330	9250	9250	9250	9250	0
83	20230613	180900	243547330	9250	9250	9250	9250	0
84	20230613	180800	243547330	9250	9250	9250	9250	0
85	20230613	180700	243547330	9250	9250	9250	9250	0
86	20230613	180600	243547330	9250	9250	9250	9250	0
87	20230613	180500	243547330	9250	9250	9250	9250	0
88	20230613	180400	243547330	9250	9250	9250	9250	0
89	20230613	180300	243547330	9250	9250	9250	9250	0
90	20230613	180200	243547330	9250	9250	9250	9250	0
91	20230613	180100	243547330	9250	9250	9250	9250	0
92	20230613	180000	243547330	9250	9250	9250	9250	1142
93	20230613	175900	243547330	9250	9250	9250	9250	0
94	20230613	175800	243547330	9250	9250	9250	9250	0
95	20230613	175700	243547330	9250	9250	9250	9250	0
96	20230613	175600	243547330	9250	9250	9250	9250	0
97	20230613	175500	243547330	9250	9250	9250	9250	0
98	20230613	175400	243547330	9250	9250	9250	9250	0
99	20230613	175300	243547330	9250	9250	9250	9250	0
100	20230613	175200	243547330	9250	9250	9250	9250	0
101	20230613	175100	243547330	9250	9250	9250	9250	0
102	20230613	175000	243547330	9250	9250	9250	9250	0
103	20230613	174900	243547330	9250	9250	9250	9250	0
104	20230613	174800	243547330	9250	9250	9250	9250	0
105	20230613	174700	243547330	9250	9250	9250	9250	0
106	20230613	174600	243547330	9250	9250	9250	9250	0
107	20230613	174500	243547330	9250	9250	9250	9250	0
108	20230613	174400	243547330	9250	9250	9250	9250	0
109	20230613	174300	243547330	9250	9250	9250	9250	0
110	20230613	174200	243547330	9250	9250	9250	9250	0
111	20230613	174100	243547330	9250	9250	9250	9250	0
112	20230613	174000	243547330	9250	9250	9250	9250	0
113	20230613	173900	243547330	9250	9250	9250	9250	0
114	20230613	173800	243547330	9250	9250	9250	9250	0
115	20230613	173700	243547330	9250	9250	9250	9250	0
116	20230613	173600	243547330	9250	9250	9250	9250	0
117	20230613	173500	243547330	9250	9250	9250	9250	0
118	20230613	173400	243547330	9250	9250	9250	9250	0
119	20230613	173300	243547330	9250	9250	9250	9250	0
120	20230613	173200	243547330	9250	9250	9250	9250	0
121	20230613	173100	243547330	9250	9250	9250	9250	0
122	20230613	173000	243547330	9250	9250	9250	9250	1142
123	20230613	172900	243547330	9250	9250	9250	9250	0
124	20230613	172800	243547330	9250	9250	9250	9250	0
125	20230613	172700	243547330	9250	9250	9250	9250	0
126	20230613	172600	243547330	9250	9250	9250	9250	0
127	20230613	172500	243547330	9250	9250	9250	9250	0
128	20230613	172400	243547330	9250	9250	9250	9250	0
129	20230613	172300	243547330	9250	9250	9250	9250	0
130	20230613	172200	243547330	9250	9250	9250	9250	0
131	20230613	172100	243547330	9250	9250	9250	9250	0
132	20230613	172000	243547330	9250	9250	9250	9250	0
133	20230613	171900	243547330	9250	9250	9250	9250	0
134	20230613	171800	243547330	9250	9250	9250	9250	0
135	20230613	171700	243547330	9250	9250	9250	9250	0
136	20230613	171600	243547330	9250	9250	9250	9250	0
137	20230613	171500	243547330	9250	9250	9250	9250	0
138	20230613	171400	243547330	9250	9250	9250	9250	0
139	20230613	171300	243547330	9250	9250	9250	9250	0
140	20230613	171200	243547330	9250	9250	9250	9250	0
141	20230613	171100	243547330	9250	9250	9250	9250	0
142	20230613	171000	243547330	9250	9250	9250	9250	0
143	20230613	170900	243547330	9250	9250	9250	9250	0
144	20230613	170800	243547330	9250	9250	9250	9250	0
145	20230613	170700	243547330	9250	9250	9250	9250	0
146	20230613	170600	243547330	9250	9250	9250	9250	0
147	20230613	170500	243547330	9250	9250	9250	9250	0
148	20230613	170400	243547330	9250	9250	9250	9250	0
149	20230613	170300	243547330	9250	9250	9250	9250	0
150	20230613	170200	243547330	9250	9250	9250	9250	0
151	20230613	170100	243547330	9250	9250	9250	9250	0
152	20230613	170000	243547330	9250	9250	9250	9250	1142
153	20230613	165900	243547330	9250	9250	9250	9250	0
154	20230613	165800	243547330	9250	9250	9250	9250	0
155	20230613	165700	243547330	9250	9250	9250	9250	0
156	20230613	165600	243547330	9250	9250	9250	9250	0
157	20230613	165500	243547330	9250	9250	9250	9250	0
158	20230613	165400	243547330	9250	9250	9250	9250	0
159	20230613	165300	243547330	9250	9250	9250	9250	0
160	20230613	165200	243547330	9250	9250	9250	9250	0
161	20230613	165100	243547330	9250	9250	9250	9250	0
162	20230613	165000	243547330	9250	9250	9250	9250	0
163	20230613	164900	243547330	9250	9250	9250	9250	0
164	20230613	164800	243547330	9250	9250	9250	9250	0
165	20230613	164700	243547330	9250	9250	9250	9250	0
166	20230613	164600	243547330	9250	9250	9250	9250	0
167	20230613	164500	243547330	9250	9250	9250	9250	0
168	20230613	164400	243547330	9250	9250	9250	9250	0
169	20230613	164300	243547330	9250	9250	9250	9250	0
170	20230613	164200	243547330	9250	9250	9250	9250	0
171	20230613	164100	243547330	9250	9250	9250	9250	0
172	20230613	164000	243547330	9250	9250	9250	9250	0
173	20230613	163900	243547330	9250	9250	9250	9250	0
174	20230613	163800	243547330	9250	9250	9250	9250	0
175	20230613	163700	243547330	9250	9250	9250	9250	0
176	20230613	163600	243547330	9250	9250	9250	9250	0
177	20230613	163500	243547330	9250	9250	9250	9250	0
178	20230613	163400	243547330	9250	9250	9250	9250	0
179	20230613	163300	243547330	9250	9250	9250	9250	0
180	20230613	163200	243547330	9250	9250	9250	9250	0
181	20230613	163100	243547330	9250	9250	9250	9250	0
182	20230613	163000	243547330	9250	9250	9250	9250	1142
183	20230613	162900	243547330	9250	9250	9250	9250	0
184	20230613	162800	243547330	9250	9250	9250	9250	0
185	20230613	162700	243547330	9250	9250	9250	9250	0
186	20230613	162600	243547330	9250	9250	9250	9250	0
187	20230613	162500	243547330	9250	9250	9250	9250	0
188	20230613	162400	243547330	9250	9250	9250	9250	0
189	20230613	162300	243547330	9250	9250	9250	9250	0
190	20230613	162200	243547330	9250	9250	9250	9250	0
191	20230613	162100	243547330	9250	9250	9250	9250	0
192	20230613	162000	243547330	9250	9250	9250	9250	0
193	20230613	161900	243547330	9250	9250	9250	9250	0
194	20230613	161800	243547330	9250	9250	9250	9250	0
195	20230613	161700	243547330	9250	9250	9250	9250	0
196	20230613	161600	243547330	9250	9250	9250	9250	0
197	20230613	161500	243547330	9250	9250	9250	9250	0
198	20230613	161400	243547330	9250	9250	9250	9250	0
199	20230613	161300	243547330	9250	9250	9250	9250	0
200	20230613	161200	243547330	9250	9250	9250	9250	0
201	20230613	161100	243547330	9250	9250	9250	9250	0
202	20230613	161000	243547330	9250	9250	9250	9250	0
203	20230613	160900	243547330	9250	9250	9250	9250	0
204	20230613	160800	243547330	9250	9250	9250	9250	0
205	20230613	160700	243547330	9250	9250	9250	9250	0
206	20230613	160600	243547330	9250	9250	9250	9250	0
207	20230613	160500	243547330	9250	9250	9250	9250	0
208	20230613	160400	243547330	9250	9250	9250	9250	0
209	20230613	160300	243547330	9250	9250	9250	9250	0
210	20230613	160200	243547330	9250	9250	9250	9250	0
211	20230613	160100	243547330	9250	9250	9250	9250	0
212	20230613	160000	243547330	9250	9250	9250	9250	1142
213	20230613	155900	243547330	9250	9250	9250	9250	0
214	20230613	155800	243547330	9250	9250	9250	9250	0
215	20230613	155700	243547330	9250	9250	9250	9250	0
216	20230613	155600	243547330	9250	9250	9250	9250	0
217	20230613	155500	243547330	9250	9250	9250	9250	0
218	20230613	155400	243547330	9250	9250	9250	9250	0
219	20230613	155300	243547330	9250	9250	9250	9250	0
220	20230613	155200	243547330	9250	9250	9250	9250	0
221	20230613	155100	243547330	9250	9250	9250	9250	0
222	20230613	155000	243547330	9250	9250	9250	9250	0
223	20230613	154900	243547330	9250	9250	9250	9250	0
224	20230613	154800	243547330	9250	9250	9250	9250	0
225	20230613	154700	243547330	9250	9250	9250	9250	0
226	20230613	154600	243547330	9250	9250	9250	9250	0
227	20230613	154500	243547330	9250	9250	9250	9250	0
228	20230613	154400	243547330	9250	9250	9250	9250	0
229	20230613	154300	243547330	9250	9250	9250	9250	0
230	20230613	154200	243547330	9250	9250	9250	9250	0
231	20230613	154100	243547330	9250	9250	9250	9250	0
232	20230613	154000	243547330	9250	9250	9250	9250	0
233	20230613	153900	243547330	9250	9250	9250	9250	0
234	20230613	153800	243547330	9250	9250	9250	9250	0
235	20230613	153700	243547330	9250	9250	9250	9250	0
236	20230613	153600	243547330	9250	9250	9250	9250	0
237	20230613	153500	243547330	9250	9250	9250	9250	0
238	20230613	153400	243547330	9250	9250	9250	9250	0
239	20230613	153300	243547330	9250	9250	9250	9250	0
240	20230613	153200	243547330	9250	9250	9250	9250	0
241	20230613	153100	243547330	9250	9250	9250	9250	0
242	20230613	153000	243547330	9250	9250	9250	9250	2284
243	20230613	152900	232983830	9210	9210	9210	9210	0
244	20230613	152800	232983830	9210	9210	9210	9210	0
245	20230613	152700	232983830	9210	9210	9210	9210	0
246	20230613	152600	232983830	9210	9210	9210	9210	0
247	20230613	152500	232983830	9210	9210	9210	9210	0
248	20230613	152400	232983830	9210	9210	9210	9210	0
249	20230613	152300	232983830	9210	9210	9210	9210	0
250	20230613	152200	232983830	9210	9210	9210	9210	0
251	20230613	152100	232983830	9210	9210	9210	9210	0
252	20230613	152000	232983830	9210	9210	9210	9210	0
253	20230613	151900	232983830	9210	9180	9210	9180	91
254	20230613	151800	232147220	9180	9200	9200	9180	155
255	20230613	151700	230721280	9200	9200	9200	9200	10
256	20230613	151600	230629280	9200	9200	9200	9200	20
257	20230613	151500	230445280	9200	9200	9200	9200	41
258	20230613	151400	230068080	9180	9180	9180	9180	176
259	20230613	151300	228452400	9180	9180	9180	9180	36
260	20230613	151200	228121920	9200	9200	9200	9200	0
261	20230613	151100	228121920	9200	9200	9200	9200	0
262	20230613	151000	228121920	9200	9200	9200	9200	41
263	20230613	150900	227744720	9200	9200	9200	9200	1
264	20230613	150800	227735520	9160	9150	9160	9150	143
265	20230613	150700	226426140	9160	9160	9160	9160	252
266	20230613	150600	224117820	9200	9150	9200	9150	6
267	20230613	150500	224062870	9200	9200	9200	9200	0
268	20230613	150400	224062870	9200	9200	9200	9200	0
269	20230613	150300	224062870	9200	9200	9200	9200	1
270	20230613	150200	224053670	9200	9200	9200	9200	0
271	20230613	150100	224053670	9200	9150	9200	9150	139
272	20230613	150000	222779070	9200	9160	9200	9160	204
273	20230613	145900	220909510	9170	9170	9170	9170	0
274	20230613	145800	220909510	9170	9170	9170	9170	1
275	20230613	145700	220900340	9150	9150	9150	9150	0
276	20230613	145600	220900340	9150	9150	9150	9150	0
277	20230613	145500	220900340	9150	9150	9150	9150	0
278	20230613	145400	220900340	9150	9150	9150	9150	0
279	20230613	145300	220900340	9150	9150	9150	9150	0
280	20230613	145200	220900340	9150	9150	9150	9150	0
281	20230613	145100	220900340	9150	9150	9150	9150	0
282	20230613	145000	220900340	9150	9150	9150	9150	0
283	20230613	144900	220900340	9150	9150	9150	9150	1
284	20230613	144800	220891190	9150	9150	9150	9150	0
285	20230613	144700	220891190	9150	9150	9150	9150	0
286	20230613	144600	220891190	9150	9150	9150	9150	0
287	20230613	144500	220891190	9150	9150	9150	9150	0
288	20230613	144400	220891190	9150	9150	9150	9150	0
289	20230613	144300	220891190	9150	9150	9150	9150	0
290	20230613	144200	220891190	9150	9160	9160	9150	356
291	20230613	144100	217632740	9180	9180	9180	9180	0
292	20230613	144000	217632740	9180	9180	9180	9180	28
293	20230613	143900	217375700	9150	9150	9150	9150	0
294	20230613	143800	217375700	9150	9150	9150	9150	0
295	20230613	143700	217375700	9150	9150	9150	9150	0
296	20230613	143600	217375700	9150	9150	9150	9150	144
297	20230613	143500	216058100	9160	9160	9160	9160	0
298	20230613	143400	216058100	9160	9160	9160	9160	6
299	20230613	143300	216003140	9160	9170	9170	9160	97
300	20230613	143200	215114610	9180	9180	9180	9180	0
301	20230613	143100	215114610	9180	9180	9180	9180	0
302	20230613	143000	215114610	9180	9180	9180	9180	0
303	20230613	142900	215114610	9180	9180	9180	9180	1
304	20230613	142800	215105430	9190	9200	9200	9190	2
305	20230613	142700	215087040	9200	9150	9200	9150	9
306	20230613	142600	215004640	9200	9200	9200	9200	0
307	20230613	142500	215004640	9200	9200	9200	9200	0
308	20230613	142400	215004640	9200	9150	9200	9150	11
309	20230613	142300	214903490	9150	9150	9150	9150	0
310	20230613	142200	214903490	9150	9150	9150	9150	0
311	20230613	142100	214903490	9150	9150	9150	9150	0
312	20230613	142000	214903490	9150	9150	9150	9150	0
313	20230613	141900	214903490	9150	9150	9150	9150	176
314	20230613	141800	213293090	9150	9150	9150	9150	0
315	20230613	141700	213293090	9150	9150	9150	9150	1
316	20230613	141600	213283940	9150	9150	9150	9150	0
317	20230613	141500	213283940	9150	9150	9150	9150	5
318	20230613	141400	213238190	9150	9150	9150	9150	17
319	20230613	141300	213082640	9140	9140	9140	9140	400
320	20230613	141200	209426640	9140	9140	9140	9140	0
321	20230613	141100	209426640	9140	9150	9150	9140	664
322	20230613	141000	203356670	9200	9200	9200	9200	0
323	20230613	140900	203356670	9200	9200	9200	9200	0
324	20230613	140800	203356670	9200	9200	9200	9200	0
325	20230613	140700	203356670	9200	9200	9200	9200	0
326	20230613	140600	203356670	9200	9190	9200	9190	10
327	20230613	140500	203264750	9200	9140	9200	9140	13
328	20230613	140400	203145810	9150	9150	9150	9150	254
329	20230613	140300	200821710	9150	9150	9150	9150	5
330	20230613	140200	200775960	9150	9150	9150	9150	70
331	20230613	140100	200135460	9150	9150	9150	9150	0
332	20230613	140000	200135460	9150	9150	9150	9150	3
333	20230613	135900	200108010	9150	9150	9150	9150	1
334	20230613	135800	200098860	9150	9150	9150	9150	0
335	20230613	135700	200098860	9150	9150	9150	9150	0
336	20230613	135600	200098860	9150	9150	9150	9150	0
337	20230613	135500	200098860	9150	9150	9150	9150	0
338	20230613	135400	200098860	9150	9150	9150	9150	232
339	20230613	135300	197976060	9150	9150	9150	9150	0
340	20230613	135200	197976060	9150	9150	9150	9150	117
341	20230613	135100	196905510	9150	9170	9170	9150	683
342	20230613	135000	190654400	9170	9170	9170	9170	0
343	20230613	134900	190654400	9170	9210	9210	9170	190
344	20230613	134800	188906400	9210	9210	9210	9210	0
345	20230613	134700	188906400	9210	9210	9210	9210	0
346	20230613	134600	188906400	9210	9210	9210	9210	0
347	20230613	134500	188906400	9210	9210	9210	9210	0
348	20230613	134400	188906400	9210	9210	9210	9210	0
349	20230613	134300	188906400	9210	9210	9210	9210	1
350	20230613	134200	188897190	9150	9150	9150	9150	0
351	20230613	134100	188897190	9150	9150	9150	9150	0
352	20230613	134000	188897190	9150	9150	9150	9150	0
353	20230613	133900	188897190	9150	9150	9150	9150	0
354	20230613	133800	188897190	9150	9150	9150	9150	0
355	20230613	133700	188897190	9150	9170	9170	9150	685
356	20230613	133600	182622040	9170	9180	9180	9170	105
357	20230613	133500	181658180	9170	9170	9170	9170	0
358	20230613	133400	181658180	9170	9170	9170	9170	0
359	20230613	133300	181658180	9170	9210	9210	9170	860
360	20230613	133200	173759350	9210	9210	9210	9210	0
361	20230613	133100	173759350	9210	9210	9210	9210	0
362	20230613	133000	173759350	9210	9210	9210	9210	0
363	20230613	132900	173759350	9210	9210	9210	9210	10
364	20230613	132800	173667250	9250	9250	9250	9250	0
365	20230613	132700	173667250	9250	9250	9250	9250	0
366	20230613	132600	173667250	9250	9250	9250	9250	0
367	20230613	132500	173667250	9250	9250	9250	9250	0
368	20230613	132400	173667250	9250	9250	9250	9250	0
369	20230613	132300	173667250	9250	9250	9250	9250	0
370	20230613	132200	173667250	9250	9250	9250	9250	1
371	20230613	132100	173658000	9250	9250	9250	9250	0
372	20230613	132000	173658000	9250	9250	9250	9250	0
373	20230613	131900	173658000	9250	9250	9250	9250	1
374	20230613	131800	173648750	9220	9220	9220	9220	0
375	20230613	131700	173648750	9220	9220	9220	9220	0
376	20230613	131600	173648750	9220	9220	9220	9220	1
377	20230613	131500	173639530	9210	9210	9210	9210	0
378	20230613	131400	173639530	9210	9210	9210	9210	0
379	20230613	131300	173639530	9210	9210	9210	9210	0
380	20230613	131200	173639530	9210	9210	9210	9210	0
381	20230613	131100	173639530	9210	9210	9210	9210	0
382	20230613	131000	173639530	9210	9210	9210	9210	23
383	20230613	130900	173427700	9210	9210	9210	9210	0
384	20230613	130800	173427700	9210	9210	9210	9210	0
385	20230613	130700	173427700	9210	9210	9210	9210	33
386	20230613	130600	173123770	9200	9200	9200	9200	0
387	20230613	130500	173123770	9200	9200	9200	9200	0
388	20230613	130400	173123770	9200	9200	9200	9200	0
389	20230613	130300	173123770	9200	9200	9200	9200	0
390	20230613	130200	173123770	9200	9200	9200	9200	77
391	20230613	130100	172415370	9200	9200	9200	9200	0
392	20230613	130000	172415370	9200	9200	9200	9200	0
393	20230613	125900	172415370	9200	9200	9200	9200	136
394	20230613	125800	171164170	9200	9200	9200	9200	2
395	20230613	125700	171145770	9250	9250	9250	9250	1
396	20230613	125600	171136520	9270	9270	9270	9270	0
397	20230613	125500	171136520	9270	9270	9270	9270	0
398	20230613	125400	171136520	9270	9270	9270	9270	0
399	20230613	125300	171136520	9270	9270	9270	9270	0
400	20230613	125200	171136520	9270	9270	9270	9270	0
401	20230613	125100	171136520	9270	9220	9270	9220	3
402	20230613	125000	171108760	9200	9200	9200	9200	0
403	20230613	124900	171108760	9200	9200	9200	9200	0
404	20230613	124800	171108760	9200	9200	9200	9200	0
405	20230613	124700	171108760	9200	9200	9200	9200	0
406	20230613	124600	171108760	9200	9200	9200	9200	0
407	20230613	124500	171108760	9200	9200	9200	9200	0
408	20230613	124400	171108760	9200	9200	9200	9200	0
409	20230613	124300	171108760	9200	9200	9200	9200	0
410	20230613	124200	171108760	9200	9200	9200	9200	0
411	20230613	124100	171108760	9200	9210	9210	9200	93
412	20230613	124000	170253030	9220	9220	9220	9220	1
413	20230613	123900	170243810	9210	9230	9230	9210	600
414	20230613	123800	164713570	9230	9230	9230	9230	0
415	20230613	123700	164713570	9230	9230	9230	9230	10
416	20230613	123600	164621270	9240	9240	9240	9240	0
417	20230613	123500	164621270	9240	9240	9240	9240	0
418	20230613	123400	164621270	9240	9240	9240	9240	1
419	20230613	123300	164612030	9270	9270	9270	9270	0
420	20230613	123200	164612030	9270	9270	9270	9270	0
421	20230613	123100	164612030	9270	9270	9270	9270	18
422	20230613	123000	164445170	9270	9270	9270	9270	2
423	20230613	122900	164426630	9270	9270	9270	9270	98
424	20230613	122800	163518170	9270	9270	9270	9270	10
425	20230613	122700	163425470	9270	9270	9270	9270	0
426	20230613	122600	163425470	9270	9270	9270	9270	10
427	20230613	122500	163332770	9290	9290	9290	9290	0
428	20230613	122400	163332770	9290	9290	9290	9290	1
429	20230613	122300	163323480	9230	9240	9240	9230	262
430	20230613	122200	160904970	9250	9250	9250	9250	1
431	20230613	122100	160895720	9250	9260	9260	9250	53
432	20230613	122000	160405260	9270	9270	9270	9270	21
433	20230613	121900	160210590	9280	9280	9280	9280	8
434	20230613	121800	160136350	9280	9280	9280	9280	14
435	20230613	121700	160006430	9290	9290	9290	9290	162
436	20230613	121600	158501450	9300	9300	9300	9300	100
437	20230613	121500	157571450	9300	9300	9300	9300	0
438	20230613	121400	157571450	9300	9300	9300	9300	0
439	20230613	121300	157571450	9300	9300	9300	9300	0
440	20230613	121200	157571450	9300	9300	9300	9300	0
441	20230613	121100	157571450	9300	9300	9300	9300	0
442	20230613	121000	157571450	9300	9300	9300	9300	0
443	20230613	120900	157571450	9300	9300	9300	9300	5
444	20230613	120800	157524950	9290	9290	9290	9290	0
445	20230613	120700	157524950	9290	9290	9290	9290	0
446	20230613	120600	157524950	9290	9290	9290	9290	0
447	20230613	120500	157524950	9290	9290	9290	9290	0
448	20230613	120400	157524950	9290	9290	9290	9290	0
449	20230613	120300	157524950	9290	9290	9290	9290	1
450	20230613	120200	157515660	9300	9300	9300	9300	0
451	20230613	120100	157515660	9300	9290	9300	9290	56
452	20230613	120000	156995390	9290	9230	9290	9230	163
453	20230613	115900	155483380	9230	9230	9230	9230	75
454	20230613	115800	154791130	9230	9230	9230	9230	147
455	20230613	115700	153434320	9230	9230	9230	9230	0
456	20230613	115600	153434320	9230	9230	9230	9230	0
457	20230613	115500	153434320	9230	9230	9230	9230	0
458	20230613	115400	153434320	9230	9230	9230	9230	0
459	20230613	115300	153434320	9230	9230	9230	9230	0
460	20230613	115200	153434320	9230	9230	9230	9230	50
461	20230613	115100	152972820	9230	9230	9230	9230	0
462	20230613	115000	152972820	9230	9230	9230	9230	0
463	20230613	114900	152972820	9230	9230	9230	9230	0
464	20230613	114800	152972820	9230	9230	9230	9230	0
465	20230613	114700	152972820	9230	9240	9240	9230	50
466	20230613	114600	152511300	9230	9230	9230	9230	0
467	20230613	114500	152511300	9230	9230	9230	9230	0
468	20230613	114400	152511300	9230	9230	9230	9230	0
469	20230613	114300	152511300	9230	9230	9230	9230	0
470	20230613	114200	152511300	9230	9240	9240	9230	41
471	20230613	114100	152132860	9230	9230	9230	9230	0
472	20230613	114000	152132860	9230	9230	9230	9230	0
473	20230613	113900	152132860	9230	9250	9250	9230	277
474	20230613	113800	149573280	9250	9250	9250	9250	0
475	20230613	113700	149573280	9250	9250	9250	9250	100
476	20230613	113600	148648280	9270	9260	9270	9260	2
477	20230613	113500	148629750	9260	9260	9260	9260	0
478	20230613	113400	148629750	9260	9260	9260	9260	0
479	20230613	113300	148629750	9260	9260	9260	9260	5
480	20230613	113200	148583450	9260	9260	9260	9260	0
481	20230613	113100	148583450	9260	9260	9260	9260	0
482	20230613	113000	148583450	9260	9260	9260	9260	20
483	20230613	112900	148398250	9260	9260	9260	9260	0
484	20230613	112800	148398250	9260	9260	9260	9260	0
485	20230613	112700	148398250	9260	9260	9260	9260	2
486	20230613	112600	148379730	9250	9250	9250	9250	0
487	20230613	112500	148379730	9250	9250	9250	9250	0
488	20230613	112400	148379730	9250	9250	9250	9250	1
489	20230613	112300	148370480	9250	9270	9270	9250	37
490	20230613	112200	148028170	9260	9260	9260	9260	0
491	20230613	112100	148028170	9260	9260	9260	9260	0
492	20230613	112000	148028170	9260	9260	9260	9260	15
493	20230613	111900	147889270	9270	9270	9270	9270	0
494	20230613	111800	147889270	9270	9270	9270	9270	22
495	20230613	111700	147685330	9270	9260	9270	9260	102
496	20230613	111600	146740790	9260	9260	9260	9260	18
497	20230613	111500	146574110	9260	9260	9260	9260	1
498	20230613	111400	146564850	9260	9260	9260	9260	81
499	20230613	111300	145814790	9270	9270	9270	9270	0
500	20230613	111200	145814790	9270	9270	9270	9270	0
501	20230613	111100	145814790	9270	9270	9270	9270	0
502	20230613	111000	145814790	9270	9270	9270	9270	0
503	20230613	110900	145814790	9270	9270	9270	9270	0
504	20230613	110800	145814790	9270	9270	9270	9270	0
505	20230613	110700	145814790	9270	9270	9270	9270	17
506	20230613	110600	145657200	9270	9270	9270	9270	0
507	20230613	110500	145657200	9270	9270	9270	9270	89
508	20230613	110400	144832170	9280	9260	9280	9190	192
509	20230613	110300	143054270	9190	9190	9190	9190	0
510	20230613	110200	143054270	9190	9200	9200	9190	81
511	20230613	110100	142309870	9200	9250	9250	9200	108
512	20230613	110000	141315870	9200	9200	9200	9200	22
513	20230613	105900	141113470	9270	9270	9270	9270	0
514	20230613	105800	141113470	9270	9270	9270	9270	1
515	20230613	105700	141104200	9190	9190	9190	9190	0
516	20230613	105600	141104200	9190	9210	9210	9190	108
517	20230613	105500	140111320	9190	9240	9240	9190	48
518	20230613	105400	139669400	9210	9210	9210	9210	0
519	20230613	105300	139669400	9210	9210	9210	9210	0
520	20230613	105200	139669400	9210	9210	9210	9210	0
521	20230613	105100	139669400	9210	9210	9210	9210	1
522	20230613	105000	139660190	9190	9190	9190	9190	0
523	20230613	104900	139660190	9190	9190	9190	9190	10
524	20230613	104800	139568290	9160	9220	9220	9160	968
525	20230613	104700	130658330	9220	9220	9220	9220	0
526	20230613	104600	130658330	9220	9250	9250	9220	153
527	20230613	104500	129245700	9250	9250	9250	9250	0
528	20230613	104400	129245700	9250	9250	9250	9250	0
529	20230613	104300	129245700	9250	9250	9250	9250	0
530	20230613	104200	129245700	9250	9250	9250	9250	0
531	20230613	104100	129245700	9250	9250	9250	9250	14
532	20230613	104000	129116200	9250	9250	9250	9250	0
533	20230613	103900	129116200	9250	9260	9260	9250	627
534	20230613	103800	123316440	9250	9250	9250	9250	0
535	20230613	103700	123316440	9250	9290	9290	9250	31
536	20230613	103600	123028490	9250	9290	9290	9250	210
537	20230613	103500	121085870	9300	9280	9300	9250	201
538	20230613	103400	119224970	9290	9290	9290	9290	0
539	20230613	103300	119224970	9290	9290	9290	9290	0
540	20230613	103200	119224970	9290	9300	9300	9290	5
541	20230613	103100	119178500	9290	9300	9300	9290	43
542	20230613	103000	118779020	9290	9290	9290	9290	10
543	20230613	102900	118686120	9300	9300	9300	9300	0
544	20230613	102800	118686120	9300	9300	9300	9300	0
545	20230613	102700	118686120	9300	9300	9300	9300	1
546	20230613	102600	118676820	9310	9310	9310	9310	0
547	20230613	102500	118676820	9310	9310	9310	9310	0
548	20230613	102400	118676820	9310	9310	9310	9310	0
549	20230613	102300	118676820	9310	9310	9310	9310	0
550	20230613	102200	118676820	9310	9310	9310	9310	0
551	20230613	102100	118676820	9310	9310	9310	9310	0
552	20230613	102000	118676820	9310	9250	9310	9250	3
553	20230613	101900	118649010	9220	9220	9220	9220	0
554	20230613	101800	118649010	9220	9300	9300	9220	389
555	20230613	101700	115057560	9250	9290	9290	9250	30
556	20230613	101600	114779920	9290	9290	9290	9290	0
557	20230613	101500	114779920	9290	9290	9290	9290	20
558	20230613	101400	114594120	9310	9310	9310	9310	11
559	20230613	101300	114491710	9320	9320	9320	9320	0
560	20230613	101200	114491710	9320	9270	9320	9270	207
561	20230613	101100	112562910	9250	9240	9250	9240	34
562	20230613	101000	112248500	9240	9240	9240	9240	0
563	20230613	100900	112248500	9240	9250	9250	9240	16
564	20230613	100800	112100610	9230	9230	9230	9230	0
565	20230613	100700	112100610	9230	9230	9230	9230	0
566	20230613	100600	112100610	9230	9230	9230	9230	0
567	20230613	100500	112100610	9230	9230	9230	9230	0
568	20230613	100400	112100610	9230	9230	9230	9230	24
569	20230613	100300	111879090	9230	9260	9260	9230	91
570	20230613	100200	111037360	9250	9250	9250	9250	0
571	20230613	100100	111037360	9250	9250	9250	9250	0
572	20230613	100000	111037360	9250	9260	9260	9250	8
573	20230613	095900	110963350	9260	9260	9260	9260	18
574	20230613	095800	110796670	9250	9250	9250	9250	0
575	20230613	095700	110796670	9250	9250	9250	9250	0
576	20230613	095600	110796670	9250	9250	9250	9250	0
577	20230613	095500	110796670	9250	9250	9250	9250	0
578	20230613	095400	110796670	9250	9250	9250	9250	3
579	20230613	095300	110768920	9230	9230	9230	9230	0
580	20230613	095200	110768920	9230	9230	9230	9230	2
581	20230613	095100	110750460	9300	9300	9300	9300	10
582	20230613	095000	110657460	9220	9220	9220	9220	1
583	20230613	094900	110648240	9300	9300	9300	9300	1
584	20230613	094800	110638940	9220	9220	9220	9210	175
585	20230613	094700	109026500	9220	9220	9220	9220	0
586	20230613	094600	109026500	9220	9310	9310	9220	23
587	20230613	094500	108813530	9310	9230	9310	9230	12
588	20230613	094400	108702610	9230	9230	9230	9230	3
589	20230613	094300	108674920	9230	9240	9240	9230	210
590	20230613	094200	106734580	9240	9260	9260	9240	692
591	20230613	094100	100338100	9260	9260	9260	9260	10
592	20230613	094000	100245500	9260	9260	9260	9260	0
593	20230613	093900	100245500	9260	9260	9260	9260	1
594	20230613	093800	100236240	9310	9310	9310	9310	0
595	20230613	093700	100236240	9310	9310	9310	9310	10
596	20230613	093600	100143140	9310	9310	9310	9310	107
597	20230613	093500	99146970	9260	9260	9260	9260	49
598	20230613	093400	98693230	9310	9310	9310	9310	0
599	20230613	093300	98693230	9310	9300	9310	9300	7
600	20230613	093200	98628120	9260	9270	9270	9260	17
601	20230613	093100	98470650	9300	9260	9300	9260	4
602	20230613	093000	98433530	9250	9250	9250	9250	0
603	20230613	092900	98433530	9250	9270	9270	9250	99
604	20230613	092800	97517690	9310	9310	9310	9310	0
605	20230613	092700	97517690	9310	9250	9320	9250	22
606	20230613	092600	97314060	9250	9290	9290	9250	240
607	20230613	092500	95092230	9290	9350	9350	9290	242
608	20230613	092400	92838850	9350	9380	9380	9350	254
609	20230613	092300	90461510	9370	9400	9400	9370	1181
610	20230613	092200	79372090	9400	9430	9430	9390	158
611	20230613	092100	77886860	9430	9390	9430	9390	1549
612	20230613	092000	63324280	9390	9360	9390	9360	432
613	20230613	091900	59271340	9360	9350	9360	9350	298
614	20230613	091800	56484530	9350	9350	9350	9340	95
615	20230613	091700	55596320	9340	9320	9340	9320	1588
616	20230613	091600	40778660	9320	9300	9320	9300	163
617	20230613	091500	39261280	9310	9300	9310	9300	233
618	20230613	091400	37094370	9300	9290	9310	9290	58
619	20230613	091300	36554490	9300	9260	9300	9260	55
620	20230613	091200	36043510	9260	9260	9260	9260	20
621	20230613	091100	35858310	9260	9260	9260	9260	34
622	20230613	091000	35543470	9250	9250	9250	9250	1
623	20230613	090900	35534220	9300	9300	9300	9250	208
624	20230613	090800	33607320	9300	9260	9300	9260	226
625	20230613	090700	31508860	9260	9240	9260	9240	906
626	20230613	090600	23123090	9240	9240	9240	9240	54
627	20230613	090500	22624130	9240	9240	9240	9240	439
628	20230613	090400	18567770	9240	9240	9240	9240	48
629	20230613	090300	18124250	9260	9260	9280	9260	930
630	20230613	090200	9502350	9270	9250	9270	9250	27
631	20230613	090100	9252080	9210	9210	9210	9210	0
632	20230613	090000	9252080	9210	9210	9240	9210	1004