KissMeData/139990/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203800	128436890	9250	9250	9250	9250	219
3	20230607	203700	128436890	9250	9250	9250	9250	0
4	20230607	203600	128436890	9250	9250	9250	9250	0
5	20230607	203500	128436890	9250	9250	9250	9250	0
6	20230607	203400	128436890	9250	9250	9250	9250	0
7	20230607	203300	128436890	9250	9250	9250	9250	0
8	20230607	203200	128436890	9250	9250	9250	9250	0
9	20230607	203100	128436890	9250	9250	9250	9250	0
10	20230607	203000	128436890	9250	9250	9250	9250	0
11	20230607	202900	128436890	9250	9250	9250	9250	0
12	20230607	202800	128436890	9250	9250	9250	9250	0
13	20230607	202700	128436890	9250	9250	9250	9250	0
14	20230607	202600	128436890	9250	9250	9250	9250	0
15	20230607	202500	128436890	9250	9250	9250	9250	0
16	20230607	202400	128436890	9250	9250	9250	9250	0
17	20230607	202300	128436890	9250	9250	9250	9250	0
18	20230607	202200	128436890	9250	9250	9250	9250	0
19	20230607	202100	128436890	9250	9250	9250	9250	0
20	20230607	202000	128436890	9250	9250	9250	9250	0
21	20230607	201900	128436890	9250	9250	9250	9250	0
22	20230607	201800	128436890	9250	9250	9250	9250	0
23	20230607	201700	128436890	9250	9250	9250	9250	0
24	20230607	201600	128436890	9250	9250	9250	9250	0
25	20230607	201500	128436890	9250	9250	9250	9250	0
26	20230607	201400	128436890	9250	9250	9250	9250	0
27	20230607	201300	128436890	9250	9250	9250	9250	0
28	20230607	201200	128436890	9250	9250	9250	9250	0
29	20230607	201100	128436890	9250	9250	9250	9250	0
30	20230607	201000	128436890	9250	9250	9250	9250	0
31	20230607	200900	128436890	9250	9250	9250	9250	0
32	20230607	200800	128436890	9250	9250	9250	9250	219
33	20230607	200700	128436890	9250	9250	9250	9250	0
34	20230607	200600	128436890	9250	9250	9250	9250	0
35	20230607	200500	128436890	9250	9250	9250	9250	0
36	20230607	200400	128436890	9250	9250	9250	9250	0
37	20230607	200300	128436890	9250	9250	9250	9250	0
38	20230607	200200	128436890	9250	9250	9250	9250	0
39	20230607	200100	128436890	9250	9250	9250	9250	0
40	20230607	200000	128436890	9250	9250	9250	9250	0
41	20230607	195900	128436890	9250	9250	9250	9250	0
42	20230607	195800	128436890	9250	9250	9250	9250	0
43	20230607	195700	128436890	9250	9250	9250	9250	0
44	20230607	195600	128436890	9250	9250	9250	9250	0
45	20230607	195500	128436890	9250	9250	9250	9250	0
46	20230607	195400	128436890	9250	9250	9250	9250	0
47	20230607	195300	128436890	9250	9250	9250	9250	0
48	20230607	195200	128436890	9250	9250	9250	9250	0
49	20230607	195100	128436890	9250	9250	9250	9250	0
50	20230607	195000	128436890	9250	9250	9250	9250	0
51	20230607	194900	128436890	9250	9250	9250	9250	0
52	20230607	194800	128436890	9250	9250	9250	9250	0
53	20230607	194700	128436890	9250	9250	9250	9250	0
54	20230607	194600	128436890	9250	9250	9250	9250	0
55	20230607	194500	128436890	9250	9250	9250	9250	0
56	20230607	194400	128436890	9250	9250	9250	9250	0
57	20230607	194300	128436890	9250	9250	9250	9250	0
58	20230607	194200	128436890	9250	9250	9250	9250	0
59	20230607	194100	128436890	9250	9250	9250	9250	0
60	20230607	194000	128436890	9250	9250	9250	9250	0
61	20230607	193900	128436890	9250	9250	9250	9250	0
62	20230607	193800	128436890	9250	9250	9250	9250	219
63	20230607	193700	128436890	9250	9250	9250	9250	0
64	20230607	193600	128436890	9250	9250	9250	9250	0
65	20230607	193500	128436890	9250	9250	9250	9250	0
66	20230607	193400	128436890	9250	9250	9250	9250	0
67	20230607	193300	128436890	9250	9250	9250	9250	0
68	20230607	193200	128436890	9250	9250	9250	9250	0
69	20230607	193100	128436890	9250	9250	9250	9250	0
70	20230607	193000	128436890	9250	9250	9250	9250	0
71	20230607	192900	128436890	9250	9250	9250	9250	0
72	20230607	192800	128436890	9250	9250	9250	9250	0
73	20230607	192700	128436890	9250	9250	9250	9250	0
74	20230607	192600	128436890	9250	9250	9250	9250	0
75	20230607	192500	128436890	9250	9250	9250	9250	0
76	20230607	192400	128436890	9250	9250	9250	9250	0
77	20230607	192300	128436890	9250	9250	9250	9250	0
78	20230607	192200	128436890	9250	9250	9250	9250	0
79	20230607	192100	128436890	9250	9250	9250	9250	0
80	20230607	192000	128436890	9250	9250	9250	9250	0
81	20230607	191900	128436890	9250	9250	9250	9250	0
82	20230607	191800	128436890	9250	9250	9250	9250	0
83	20230607	191700	128436890	9250	9250	9250	9250	0
84	20230607	191600	128436890	9250	9250	9250	9250	0
85	20230607	191500	128436890	9250	9250	9250	9250	0
86	20230607	191400	128436890	9250	9250	9250	9250	0
87	20230607	191300	128436890	9250	9250	9250	9250	0
88	20230607	191200	128436890	9250	9250	9250	9250	0
89	20230607	191100	128436890	9250	9250	9250	9250	0
90	20230607	191000	128436890	9250	9250	9250	9250	0
91	20230607	190900	128436890	9250	9250	9250	9250	0
92	20230607	190800	128436890	9250	9250	9250	9250	219
93	20230607	190700	128436890	9250	9250	9250	9250	0
94	20230607	190600	128436890	9250	9250	9250	9250	0
95	20230607	190500	128436890	9250	9250	9250	9250	0
96	20230607	190400	128436890	9250	9250	9250	9250	0
97	20230607	190300	128436890	9250	9250	9250	9250	0
98	20230607	190200	128436890	9250	9250	9250	9250	0
99	20230607	190100	128436890	9250	9250	9250	9250	0
100	20230607	190000	128436890	9250	9250	9250	9250	0
101	20230607	185900	128436890	9250	9250	9250	9250	0
102	20230607	185800	128436890	9250	9250	9250	9250	0
103	20230607	185700	128436890	9250	9250	9250	9250	0
104	20230607	185600	128436890	9250	9250	9250	9250	0
105	20230607	185500	128436890	9250	9250	9250	9250	0
106	20230607	185400	128436890	9250	9250	9250	9250	0
107	20230607	185300	128436890	9250	9250	9250	9250	0
108	20230607	185200	128436890	9250	9250	9250	9250	0
109	20230607	185100	128436890	9250	9250	9250	9250	0
110	20230607	185000	128436890	9250	9250	9250	9250	0
111	20230607	184900	128436890	9250	9250	9250	9250	0
112	20230607	184800	128436890	9250	9250	9250	9250	0
113	20230607	184700	128436890	9250	9250	9250	9250	0
114	20230607	184600	128436890	9250	9250	9250	9250	0
115	20230607	184500	128436890	9250	9250	9250	9250	0
116	20230607	184400	128436890	9250	9250	9250	9250	0
117	20230607	184300	128436890	9250	9250	9250	9250	0
118	20230607	184200	128436890	9250	9250	9250	9250	0
119	20230607	184100	128436890	9250	9250	9250	9250	0
120	20230607	184000	128436890	9250	9250	9250	9250	0
121	20230607	183900	128436890	9250	9250	9250	9250	0
122	20230607	183800	128436890	9250	9250	9250	9250	219
123	20230607	183700	128436890	9250	9250	9250	9250	0
124	20230607	183600	128436890	9250	9250	9250	9250	0
125	20230607	183500	128436890	9250	9250	9250	9250	0
126	20230607	183400	128436890	9250	9250	9250	9250	0
127	20230607	183300	128436890	9250	9250	9250	9250	0
128	20230607	183200	128436890	9250	9250	9250	9250	0
129	20230607	183100	128436890	9250	9250	9250	9250	0
130	20230607	183000	128436890	9250	9250	9250	9250	0
131	20230607	182900	128436890	9250	9250	9250	9250	0
132	20230607	182800	128436890	9250	9250	9250	9250	0
133	20230607	182700	128436890	9250	9250	9250	9250	0
134	20230607	182600	128436890	9250	9250	9250	9250	0
135	20230607	182500	128436890	9250	9250	9250	9250	0
136	20230607	182400	128436890	9250	9250	9250	9250	0
137	20230607	182300	128436890	9250	9250	9250	9250	0
138	20230607	182200	128436890	9250	9250	9250	9250	0
139	20230607	182100	128436890	9250	9250	9250	9250	0
140	20230607	182000	128436890	9250	9250	9250	9250	0
141	20230607	181900	128436890	9250	9250	9250	9250	0
142	20230607	181800	128436890	9250	9250	9250	9250	0
143	20230607	181700	128436890	9250	9250	9250	9250	0
144	20230607	181600	128436890	9250	9250	9250	9250	0
145	20230607	181500	128436890	9250	9250	9250	9250	0
146	20230607	181400	128436890	9250	9250	9250	9250	0
147	20230607	181300	128436890	9250	9250	9250	9250	0
148	20230607	181200	128436890	9250	9250	9250	9250	0
149	20230607	181100	128436890	9250	9250	9250	9250	0
150	20230607	181000	128436890	9250	9250	9250	9250	0
151	20230607	180900	128436890	9250	9250	9250	9250	0
152	20230607	180800	128436890	9250	9250	9250	9250	219
153	20230607	180700	128436890	9250	9250	9250	9250	0
154	20230607	180600	128436890	9250	9250	9250	9250	0
155	20230607	180500	128436890	9250	9250	9250	9250	0
156	20230607	180400	128436890	9250	9250	9250	9250	0
157	20230607	180300	128436890	9250	9250	9250	9250	0
158	20230607	180200	128436890	9250	9250	9250	9250	0
159	20230607	180100	128436890	9250	9250	9250	9250	0
160	20230607	180000	128436890	9250	9250	9250	9250	0
161	20230607	175900	128436890	9250	9250	9250	9250	0
162	20230607	175800	128436890	9250	9250	9250	9250	0
163	20230607	175700	128436890	9250	9250	9250	9250	0
164	20230607	175600	128436890	9250	9250	9250	9250	0
165	20230607	175500	128436890	9250	9250	9250	9250	0
166	20230607	175400	128436890	9250	9250	9250	9250	0
167	20230607	175300	128436890	9250	9250	9250	9250	0
168	20230607	175200	128436890	9250	9250	9250	9250	0
169	20230607	175100	128436890	9250	9250	9250	9250	0
170	20230607	175000	128436890	9250	9250	9250	9250	0
171	20230607	174900	128436890	9250	9250	9250	9250	0
172	20230607	174800	128436890	9250	9250	9250	9250	0
173	20230607	174700	128436890	9250	9250	9250	9250	0
174	20230607	174600	128436890	9250	9250	9250	9250	0
175	20230607	174500	128436890	9250	9250	9250	9250	0
176	20230607	174400	128436890	9250	9250	9250	9250	0
177	20230607	174300	128436890	9250	9250	9250	9250	0
178	20230607	174200	128436890	9250	9250	9250	9250	0
179	20230607	174100	128436890	9250	9250	9250	9250	0
180	20230607	174000	128436890	9250	9250	9250	9250	0
181	20230607	173900	128436890	9250	9250	9250	9250	0
182	20230607	173800	128436890	9250	9250	9250	9250	219
183	20230607	173700	128436890	9250	9250	9250	9250	0
184	20230607	173600	128436890	9250	9250	9250	9250	0
185	20230607	173500	128436890	9250	9250	9250	9250	0
186	20230607	173400	128436890	9250	9250	9250	9250	0
187	20230607	173300	128436890	9250	9250	9250	9250	0
188	20230607	173200	128436890	9250	9250	9250	9250	0
189	20230607	173100	128436890	9250	9250	9250	9250	0
190	20230607	173000	128436890	9250	9250	9250	9250	0
191	20230607	172900	128436890	9250	9250	9250	9250	0
192	20230607	172800	128436890	9250	9250	9250	9250	0
193	20230607	172700	128436890	9250	9250	9250	9250	0
194	20230607	172600	128436890	9250	9250	9250	9250	0
195	20230607	172500	128436890	9250	9250	9250	9250	0
196	20230607	172400	128436890	9250	9250	9250	9250	0
197	20230607	172300	128436890	9250	9250	9250	9250	0
198	20230607	172200	128436890	9250	9250	9250	9250	0
199	20230607	172100	128436890	9250	9250	9250	9250	0
200	20230607	172000	128436890	9250	9250	9250	9250	0
201	20230607	171900	128436890	9250	9250	9250	9250	0
202	20230607	171800	128436890	9250	9250	9250	9250	0
203	20230607	171700	128436890	9250	9250	9250	9250	0
204	20230607	171600	128436890	9250	9250	9250	9250	0
205	20230607	171500	128436890	9250	9250	9250	9250	0
206	20230607	171400	128436890	9250	9250	9250	9250	0
207	20230607	171300	128436890	9250	9250	9250	9250	0
208	20230607	171200	128436890	9250	9250	9250	9250	0
209	20230607	171100	128436890	9250	9250	9250	9250	0
210	20230607	171000	128436890	9250	9250	9250	9250	0
211	20230607	170900	128436890	9250	9250	9250	9250	0
212	20230607	170800	128436890	9250	9250	9250	9250	219
213	20230607	170700	128436890	9250	9250	9250	9250	0
214	20230607	170600	128436890	9250	9250	9250	9250	0
215	20230607	170500	128436890	9250	9250	9250	9250	0
216	20230607	170400	128436890	9250	9250	9250	9250	0
217	20230607	170300	128436890	9250	9250	9250	9250	0
218	20230607	170200	128436890	9250	9250	9250	9250	0
219	20230607	170100	128436890	9250	9250	9250	9250	0
220	20230607	170000	128436890	9250	9250	9250	9250	0
221	20230607	165900	128436890	9250	9250	9250	9250	0
222	20230607	165800	128436890	9250	9250	9250	9250	0
223	20230607	165700	128436890	9250	9250	9250	9250	0
224	20230607	165600	128436890	9250	9250	9250	9250	0
225	20230607	165500	128436890	9250	9250	9250	9250	0
226	20230607	165400	128436890	9250	9250	9250	9250	0
227	20230607	165300	128436890	9250	9250	9250	9250	0
228	20230607	165200	128436890	9250	9250	9250	9250	0
229	20230607	165100	128436890	9250	9250	9250	9250	0
230	20230607	165000	128436890	9250	9250	9250	9250	0
231	20230607	164900	128436890	9250	9250	9250	9250	0
232	20230607	164800	128436890	9250	9250	9250	9250	0
233	20230607	164700	128436890	9250	9250	9250	9250	0
234	20230607	164600	128436890	9250	9250	9250	9250	0
235	20230607	164500	128436890	9250	9250	9250	9250	0
236	20230607	164400	128436890	9250	9250	9250	9250	0
237	20230607	164300	128436890	9250	9250	9250	9250	0
238	20230607	164200	128436890	9250	9250	9250	9250	0
239	20230607	164100	128436890	9250	9250	9250	9250	0
240	20230607	164000	128436890	9250	9250	9250	9250	0
241	20230607	163900	128436890	9250	9250	9250	9250	0
242	20230607	163800	128436890	9250	9250	9250	9250	219
243	20230607	163700	128436890	9250	9250	9250	9250	0
244	20230607	163600	128436890	9250	9250	9250	9250	0
245	20230607	163500	128436890	9250	9250	9250	9250	0
246	20230607	163400	128436890	9250	9250	9250	9250	0
247	20230607	163300	128436890	9250	9250	9250	9250	0
248	20230607	163200	128436890	9250	9250	9250	9250	0
249	20230607	163100	128436890	9250	9250	9250	9250	0
250	20230607	163000	128436890	9250	9250	9250	9250	0
251	20230607	162900	128436890	9250	9250	9250	9250	0
252	20230607	162800	128436890	9250	9250	9250	9250	0
253	20230607	162700	128436890	9250	9250	9250	9250	0
254	20230607	162600	128436890	9250	9250	9250	9250	0
255	20230607	162500	128436890	9250	9250	9250	9250	0
256	20230607	162400	128436890	9250	9250	9250	9250	0
257	20230607	162300	128436890	9250	9250	9250	9250	0
258	20230607	162200	128436890	9250	9250	9250	9250	0
259	20230607	162100	128436890	9250	9250	9250	9250	0
260	20230607	162000	128436890	9250	9250	9250	9250	0
261	20230607	161900	128436890	9250	9250	9250	9250	0
262	20230607	161800	128436890	9250	9250	9250	9250	0
263	20230607	161700	128436890	9250	9250	9250	9250	0
264	20230607	161600	128436890	9250	9250	9250	9250	0
265	20230607	161500	128436890	9250	9250	9250	9250	0
266	20230607	161400	128436890	9250	9250	9250	9250	0
267	20230607	161300	128436890	9250	9250	9250	9250	0
268	20230607	161200	128436890	9250	9250	9250	9250	0
269	20230607	161100	128436890	9250	9250	9250	9250	0
270	20230607	161000	128436890	9250	9250	9250	9250	0
271	20230607	160900	128436890	9250	9250	9250	9250	0
272	20230607	160800	128436890	9250	9250	9250	9250	219
273	20230607	160700	128436890	9250	9250	9250	9250	0
274	20230607	160600	128436890	9250	9250	9250	9250	0
275	20230607	160500	128436890	9250	9250	9250	9250	0
276	20230607	160400	128436890	9250	9250	9250	9250	0
277	20230607	160300	128436890	9250	9250	9250	9250	0
278	20230607	160200	128436890	9250	9250	9250	9250	0
279	20230607	160100	128436890	9250	9250	9250	9250	0
280	20230607	160000	128436890	9250	9250	9250	9250	0
281	20230607	155900	128436890	9250	9250	9250	9250	0
282	20230607	155800	128436890	9250	9250	9250	9250	0
283	20230607	155700	128436890	9250	9250	9250	9250	0
284	20230607	155600	128436890	9250	9250	9250	9250	0
285	20230607	155500	128436890	9250	9250	9250	9250	0
286	20230607	155400	128436890	9250	9250	9250	9250	0
287	20230607	155300	128436890	9250	9250	9250	9250	0
288	20230607	155200	128436890	9250	9250	9250	9250	0
289	20230607	155100	128436890	9250	9250	9250	9250	0
290	20230607	155000	128436890	9250	9250	9250	9250	0
291	20230607	154900	128436890	9250	9250	9250	9250	0
292	20230607	154800	128436890	9250	9250	9250	9250	0
293	20230607	154700	128436890	9250	9250	9250	9250	0
294	20230607	154600	128436890	9250	9250	9250	9250	0
295	20230607	154500	128436890	9250	9250	9250	9250	0
296	20230607	154400	128436890	9250	9250	9250	9250	0
297	20230607	154300	128436890	9250	9250	9250	9250	0
298	20230607	154200	128436890	9250	9250	9250	9250	0
299	20230607	154100	128436890	9250	9250	9250	9250	0
300	20230607	154000	128436890	9250	9250	9250	9250	0
301	20230607	153900	128436890	9250	9250	9250	9250	0
302	20230607	153800	128436890	9250	9250	9250	9250	219
303	20230607	153700	128436890	9250	9250	9250	9250	0
304	20230607	153600	128436890	9250	9250	9250	9250	0
305	20230607	153500	128436890	9250	9250	9250	9250	0
306	20230607	153400	128436890	9250	9250	9250	9250	0
307	20230607	153300	128436890	9250	9250	9250	9250	0
308	20230607	153200	128436890	9250	9250	9250	9250	0
309	20230607	153100	128436890	9250	9250	9250	9250	0
310	20230607	153000	128436890	9250	9250	9250	9250	219
311	20230607	152900	126411140	9250	9250	9250	9250	0
312	20230607	152800	126411140	9250	9250	9250	9250	0
313	20230607	152700	126411140	9250	9250	9250	9250	0
314	20230607	152600	126411140	9250	9250	9250	9250	0
315	20230607	152500	126411140	9250	9250	9250	9250	0
316	20230607	152400	126411140	9250	9250	9250	9250	0
317	20230607	152300	126411140	9250	9250	9250	9250	0
318	20230607	152200	126411140	9250	9250	9250	9250	0
319	20230607	152100	126411140	9250	9250	9250	9250	0
320	20230607	152000	126411140	9250	9250	9250	9250	0
321	20230607	151900	126411140	9250	9250	9250	9240	64
322	20230607	151800	125819390	9250	9240	9250	9240	4
323	20230607	151700	125782420	9250	9250	9250	9250	5
324	20230607	151600	125736170	9250	9250	9250	9250	0
325	20230607	151500	125736170	9250	9240	9250	9230	241
326	20230607	151400	123511060	9240	9240	9240	9240	29
327	20230607	151300	123243100	9230	9230	9230	9230	823
328	20230607	151200	115646810	9240	9240	9240	9240	0
329	20230607	151100	115646810	9240	9240	9240	9240	0
330	20230607	151000	115646810	9240	9240	9240	9240	0
331	20230607	150900	115646810	9240	9240	9240	9240	1
332	20230607	150800	115637570	9240	9230	9240	9230	175
333	20230607	150700	114022300	9240	9240	9240	9240	100
334	20230607	150600	113098300	9240	9240	9240	9240	0
335	20230607	150500	113098300	9240	9240	9240	9240	2
336	20230607	150400	113079820	9220	9220	9220	9220	93
337	20230607	150300	112222360	9220	9230	9230	9220	20
338	20230607	150200	112037850	9240	9240	9240	9240	1
339	20230607	150100	112028610	9240	9230	9240	9230	870
340	20230607	150000	103998190	9220	9230	9230	9220	101
341	20230607	145900	103066960	9230	9230	9230	9230	10
342	20230607	145800	102974660	9230	9230	9230	9230	101
343	20230607	145700	102042430	9240	9240	9240	9240	0
344	20230607	145600	102042430	9240	9240	9240	9240	7
345	20230607	145500	101977750	9240	9240	9240	9240	100
346	20230607	145400	101053750	9220	9220	9220	9220	0
347	20230607	145300	101053750	9220	9220	9220	9220	6
348	20230607	145200	100998430	9250	9250	9250	9250	0
349	20230607	145100	100998430	9250	9250	9250	9250	0
350	20230607	145000	100998430	9250	9250	9250	9250	0
351	20230607	144900	100998430	9250	9250	9250	9250	0
352	20230607	144800	100998430	9250	9250	9250	9250	0
353	20230607	144700	100998430	9250	9250	9250	9250	0
354	20230607	144600	100998430	9250	9250	9250	9250	0
355	20230607	144500	100998430	9250	9250	9250	9250	1
356	20230607	144400	100989180	9220	9230	9230	9220	1000
357	20230607	144300	91762790	9250	9250	9250	9250	0
358	20230607	144200	91762790	9250	9250	9250	9250	0
359	20230607	144100	91762790	9250	9250	9250	9250	0
360	20230607	144000	91762790	9250	9230	9250	9230	50
361	20230607	143900	91301270	9240	9240	9240	9240	24
362	20230607	143800	91079510	9240	9240	9240	9240	59
363	20230607	143700	90534350	9240	9240	9250	9240	53
364	20230607	143600	90044620	9240	9240	9240	9240	0
365	20230607	143500	90044620	9240	9240	9250	9240	22
366	20230607	143400	89841330	9240	9240	9240	9240	80
367	20230607	143300	89102130	9240	9240	9240	9240	0
368	20230607	143200	89102130	9240	9240	9240	9240	99
369	20230607	143100	88187370	9240	9240	9250	9240	102
370	20230607	143000	87244880	9250	9250	9250	9250	0
371	20230607	142900	87244880	9250	9250	9250	9250	0
372	20230607	142800	87244880	9250	9250	9250	9250	0
373	20230607	142700	87244880	9250	9250	9250	9250	0
374	20230607	142600	87244880	9250	9250	9250	9250	0
375	20230607	142500	87244880	9250	9250	9250	9250	0
376	20230607	142400	87244880	9250	9250	9250	9250	0
377	20230607	142300	87244880	9250	9250	9250	9250	0
378	20230607	142200	87244880	9250	9250	9250	9250	0
379	20230607	142100	87244880	9250	9250	9250	9250	5
380	20230607	142000	87198630	9240	9240	9240	9240	1
381	20230607	141900	87189390	9250	9250	9250	9250	0
382	20230607	141800	87189390	9250	9250	9250	9250	3
383	20230607	141700	87161640	9260	9260	9260	9260	0
384	20230607	141600	87161640	9260	9260	9260	9260	0
385	20230607	141500	87161640	9260	9260	9260	9260	0
386	20230607	141400	87161640	9260	9260	9260	9260	0
387	20230607	141300	87161640	9260	9260	9260	9260	0
388	20230607	141200	87161640	9260	9260	9260	9260	0
389	20230607	141100	87161640	9260	9260	9260	9260	0
390	20230607	141000	87161640	9260	9260	9260	9260	2
391	20230607	140900	87143120	9260	9250	9260	9240	6
392	20230607	140800	87087620	9250	9260	9260	9250	4
393	20230607	140700	87050590	9250	9250	9250	9250	66
394	20230607	140600	86440090	9260	9260	9260	9260	0
395	20230607	140500	86440090	9260	9260	9260	9260	0
396	20230607	140400	86440090	9260	9250	9260	9250	3
397	20230607	140300	86412330	9260	9260	9260	9260	0
398	20230607	140200	86412330	9260	9260	9260	9260	0
399	20230607	140100	86412330	9260	9260	9260	9260	0
400	20230607	140000	86412330	9260	9260	9260	9260	1
401	20230607	135900	86403070	9260	9260	9260	9260	0
402	20230607	135800	86403070	9260	9260	9260	9260	0
403	20230607	135700	86403070	9260	9260	9260	9260	0
404	20230607	135600	86403070	9260	9260	9260	9260	3
405	20230607	135500	86375290	9240	9240	9260	9240	35
406	20230607	135400	86051870	9260	9260	9260	9260	0
407	20230607	135300	86051870	9260	9260	9260	9260	0
408	20230607	135200	86051870	9260	9260	9260	9260	0
409	20230607	135100	86051870	9260	9260	9260	9260	0
410	20230607	135000	86051870	9260	9240	9260	9240	100
411	20230607	134900	85127810	9250	9250	9250	9250	10
412	20230607	134800	85035310	9250	9250	9250	9250	0
413	20230607	134700	85035310	9250	9250	9250	9250	0
414	20230607	134600	85035310	9250	9250	9250	9250	113
415	20230607	134500	83990060	9260	9260	9260	9260	0
416	20230607	134400	83990060	9260	9260	9260	9260	0
417	20230607	134300	83990060	9260	9260	9260	9260	44
418	20230607	134200	83582620	9250	9250	9250	9250	0
419	20230607	134100	83582620	9250	9250	9250	9250	2
420	20230607	134000	83564120	9250	9250	9250	9250	0
421	20230607	133900	83564120	9250	9250	9250	9250	0
422	20230607	133800	83564120	9250	9250	9250	9250	1
423	20230607	133700	83554870	9250	9250	9250	9250	0
424	20230607	133600	83554870	9250	9250	9250	9250	2
425	20230607	133500	83536370	9260	9260	9260	9260	0
426	20230607	133400	83536370	9260	9260	9260	9260	0
427	20230607	133300	83536370	9260	9260	9260	9260	0
428	20230607	133200	83536370	9260	9260	9260	9260	0
429	20230607	133100	83536370	9260	9260	9260	9260	0
430	20230607	133000	83536370	9260	9260	9260	9260	0
431	20230607	132900	83536370	9260	9260	9260	9260	0
432	20230607	132800	83536370	9260	9260	9260	9260	0
433	20230607	132700	83536370	9260	9250	9260	9250	205
434	20230607	132600	81638110	9260	9260	9260	9260	0
435	20230607	132500	81638110	9260	9260	9260	9260	0
436	20230607	132400	81638110	9260	9260	9260	9260	0
437	20230607	132300	81638110	9260	9260	9260	9260	0
438	20230607	132200	81638110	9260	9260	9260	9260	0
439	20230607	132100	81638110	9260	9260	9260	9260	0
440	20230607	132000	81638110	9260	9260	9260	9260	0
441	20230607	131900	81638110	9260	9260	9260	9260	0
442	20230607	131800	81638110	9260	9260	9260	9260	2
443	20230607	131700	81619590	9250	9250	9250	9250	0
444	20230607	131600	81619590	9250	9250	9250	9250	0
445	20230607	131500	81619590	9250	9250	9250	9250	0
446	20230607	131400	81619590	9250	9250	9250	9250	0
447	20230607	131300	81619590	9250	9250	9250	9250	27
448	20230607	131200	81369840	9250	9250	9250	9250	31
449	20230607	131100	81083090	9260	9260	9260	9260	0
450	20230607	131000	81083090	9260	9260	9260	9260	15
451	20230607	130900	80944190	9260	9260	9260	9260	0
452	20230607	130800	80944190	9260	9260	9260	9260	0
453	20230607	130700	80944190	9260	9260	9260	9260	0
454	20230607	130600	80944190	9260	9260	9260	9260	0
455	20230607	130500	80944190	9260	9260	9260	9260	0
456	20230607	130400	80944190	9260	9260	9260	9260	0
457	20230607	130300	80944190	9260	9260	9260	9260	0
458	20230607	130200	80944190	9260	9260	9260	9260	0
459	20230607	130100	80944190	9260	9260	9260	9260	0
460	20230607	130000	80944190	9260	9260	9260	9260	0
461	20230607	125900	80944190	9260	9260	9260	9260	0
462	20230607	125800	80944190	9260	9260	9260	9260	2
463	20230607	125700	80925670	9250	9250	9250	9250	617
464	20230607	125600	75218420	9250	9240	9250	9240	28
465	20230607	125500	74959430	9250	9250	9250	9250	0
466	20230607	125400	74959430	9250	9250	9250	9250	50
467	20230607	125300	74496930	9250	9250	9250	9250	0
468	20230607	125200	74496930	9250	9250	9250	9250	10
469	20230607	125100	74404430	9250	9250	9250	9250	4
470	20230607	125000	74367430	9250	9250	9250	9250	2
471	20230607	124900	74348930	9240	9240	9240	9240	1
472	20230607	124800	74339690	9240	9240	9240	9240	0
473	20230607	124700	74339690	9240	9240	9240	9240	0
474	20230607	124600	74339690	9240	9240	9240	9240	0
475	20230607	124500	74339690	9240	9240	9240	9240	0
476	20230607	124400	74339690	9240	9240	9240	9240	7
477	20230607	124300	74275010	9240	9240	9240	9240	0
478	20230607	124200	74275010	9240	9250	9250	9240	33
479	20230607	124100	73969790	9250	9250	9250	9250	0
480	20230607	124000	73969790	9250	9250	9250	9250	0
481	20230607	123900	73969790	9250	9250	9250	9250	0
482	20230607	123800	73969790	9250	9250	9250	9250	0
483	20230607	123700	73969790	9250	9250	9250	9250	0
484	20230607	123600	73969790	9250	9250	9250	9250	30
485	20230607	123500	73692290	9250	9250	9250	9250	0
486	20230607	123400	73692290	9250	9250	9250	9250	0
487	20230607	123300	73692290	9250	9250	9250	9250	0
488	20230607	123200	73692290	9250	9250	9250	9250	55
489	20230607	123100	73183540	9250	9250	9250	9250	40
490	20230607	123000	72813540	9250	9260	9260	9250	425
491	20230607	122900	68882090	9260	9260	9260	9260	0
492	20230607	122800	68882090	9260	9260	9260	9260	0
493	20230607	122700	68882090	9260	9260	9260	9260	0
494	20230607	122600	68882090	9260	9260	9260	9260	3
495	20230607	122500	68854310	9270	9270	9270	9270	0
496	20230607	122400	68854310	9270	9270	9270	9270	0
497	20230607	122300	68854310	9270	9270	9270	9270	0
498	20230607	122200	68854310	9270	9270	9270	9270	100
499	20230607	122100	67927310	9270	9270	9270	9270	100
500	20230607	122000	67000310	9250	9250	9250	9250	0
501	20230607	121900	67000310	9250	9260	9260	9250	249
502	20230607	121800	64696050	9270	9270	9270	9270	100
503	20230607	121700	63769050	9270	9270	9270	9270	0
504	20230607	121600	63769050	9270	9270	9270	9270	0
505	20230607	121500	63769050	9270	9270	9270	9270	5
506	20230607	121400	63722700	9260	9260	9260	9260	20
507	20230607	121300	63537500	9270	9270	9270	9270	0
508	20230607	121200	63537500	9270	9270	9270	9270	0
509	20230607	121100	63537500	9270	9270	9270	9270	30
510	20230607	121000	63259400	9250	9250	9250	9250	1
511	20230607	120900	63250150	9260	9260	9260	9260	0
512	20230607	120800	63250150	9260	9260	9260	9260	0
513	20230607	120700	63250150	9260	9260	9260	9260	0
514	20230607	120600	63250150	9260	9260	9260	9260	0
515	20230607	120500	63250150	9260	9260	9260	9260	249
516	20230607	120400	60944410	9250	9250	9250	9250	0
517	20230607	120300	60944410	9250	9250	9250	9250	0
518	20230607	120200	60944410	9250	9250	9250	9250	0
519	20230607	120100	60944410	9250	9250	9250	9250	2
520	20230607	120000	60925910	9260	9260	9260	9260	1
521	20230607	115900	60916650	9270	9270	9270	9270	0
522	20230607	115800	60916650	9270	9270	9270	9270	0
523	20230607	115700	60916650	9270	9270	9270	9270	0
524	20230607	115600	60916650	9270	9270	9270	9270	0
525	20230607	115500	60916650	9270	9250	9270	9250	3
526	20230607	115400	60888880	9250	9250	9250	9250	0
527	20230607	115300	60888880	9250	9250	9250	9250	10
528	20230607	115200	60796380	9250	9260	9260	9250	30
529	20230607	115100	60518850	9270	9270	9270	9270	0
530	20230607	115000	60518850	9270	9270	9270	9270	0
531	20230607	114900	60518850	9270	9270	9270	9270	0
532	20230607	114800	60518850	9270	9270	9270	9270	0
533	20230607	114700	60518850	9270	9270	9270	9270	0
534	20230607	114600	60518850	9270	9270	9270	9270	1
535	20230607	114500	60509580	9270	9270	9270	9270	0
536	20230607	114400	60509580	9270	9270	9270	9270	0
537	20230607	114300	60509580	9270	9270	9270	9270	0
538	20230607	114200	60509580	9270	9270	9270	9270	2
539	20230607	114100	60491040	9260	9260	9260	9260	92
540	20230607	114000	59639120	9260	9260	9260	9260	2
541	20230607	113900	59620600	9260	9260	9260	9260	240
542	20230607	113800	57398200	9270	9270	9270	9270	0
543	20230607	113700	57398200	9270	9270	9270	9270	3
544	20230607	113600	57370390	9260	9260	9260	9260	3
545	20230607	113500	57342610	9260	9260	9260	9260	0
546	20230607	113400	57342610	9260	9260	9260	9260	4
547	20230607	113300	57305570	9260	9260	9260	9260	50
548	20230607	113200	56842570	9260	9260	9260	9260	0
549	20230607	113100	56842570	9260	9260	9260	9260	0
550	20230607	113000	56842570	9260	9260	9260	9260	50
551	20230607	112900	56379570	9270	9270	9270	9270	0
552	20230607	112800	56379570	9270	9270	9270	9270	139
553	20230607	112700	55091040	9270	9270	9270	9270	4
554	20230607	112600	55053960	9270	9270	9270	9270	0
555	20230607	112500	55053960	9270	9270	9270	9270	0
556	20230607	112400	55053960	9270	9270	9270	9270	31
557	20230607	112300	54766590	9280	9280	9280	9280	0
558	20230607	112200	54766590	9280	9280	9280	9280	0
559	20230607	112100	54766590	9280	9280	9280	9280	0
560	20230607	112000	54766590	9280	9280	9280	9280	0
561	20230607	111900	54766590	9280	9280	9280	9280	0
562	20230607	111800	54766590	9280	9280	9280	9280	0
563	20230607	111700	54766590	9280	9280	9280	9280	0
564	20230607	111600	54766590	9280	9280	9280	9280	11
565	20230607	111500	54664510	9280	9280	9280	9280	0
566	20230607	111400	54664510	9280	9280	9280	9280	1
567	20230607	111300	54655230	9270	9280	9280	9270	258
568	20230607	111200	52262490	9280	9280	9280	9280	0
569	20230607	111100	52262490	9280	9280	9280	9280	0
570	20230607	111000	52262490	9280	9280	9280	9280	2
571	20230607	110900	52243930	9280	9280	9280	9280	0
572	20230607	110800	52243930	9280	9280	9280	9280	0
573	20230607	110700	52243930	9280	9280	9280	9280	0
574	20230607	110600	52243930	9280	9280	9280	9280	0
575	20230607	110500	52243930	9280	9280	9280	9280	0
576	20230607	110400	52243930	9280	9280	9280	9280	1
577	20230607	110300	52234650	9280	9280	9280	9280	0
578	20230607	110200	52234650	9280	9280	9280	9280	1
579	20230607	110100	52225370	9280	9270	9280	9270	20
580	20230607	110000	52039930	9230	9230	9230	9230	0
581	20230607	105900	52039930	9230	9260	9260	9230	938
582	20230607	105800	43367030	9260	9260	9260	9260	130
583	20230607	105700	42163230	9260	9260	9260	9260	1
584	20230607	105600	42153970	9260	9260	9260	9260	0
585	20230607	105500	42153970	9260	9270	9270	9260	42
586	20230607	105400	41764650	9280	9280	9280	9280	0
587	20230607	105300	41764650	9280	9280	9280	9280	0
588	20230607	105200	41764650	9280	9280	9280	9280	0
589	20230607	105100	41764650	9280	9280	9280	9280	0
590	20230607	105000	41764650	9280	9280	9280	9280	0
591	20230607	104900	41764650	9280	9280	9280	9280	0
592	20230607	104800	41764650	9280	9280	9280	9280	1
593	20230607	104700	41755370	9280	9280	9280	9280	0
594	20230607	104600	41755370	9280	9280	9280	9280	0
595	20230607	104500	41755370	9280	9280	9280	9280	0
596	20230607	104400	41755370	9280	9280	9280	9280	0
597	20230607	104300	41755370	9280	9280	9280	9280	20
598	20230607	104200	41569770	9280	9280	9280	9280	0
599	20230607	104100	41569770	9280	9280	9280	9280	0
600	20230607	104000	41569770	9280	9280	9280	9280	0
601	20230607	103900	41569770	9280	9280	9280	9280	2
602	20230607	103800	41551210	9250	9270	9270	9250	474
603	20230607	103700	37157270	9270	9270	9270	9270	0
604	20230607	103600	37157270	9270	9270	9270	9270	0
605	20230607	103500	37157270	9270	9270	9270	9270	30
606	20230607	103400	36879170	9250	9260	9260	9250	143
607	20230607	103300	35556260	9260	9260	9260	9260	6
608	20230607	103200	35500700	9270	9270	9270	9270	10
609	20230607	103100	35408000	9270	9270	9270	9270	0
610	20230607	103000	35408000	9270	9270	9270	9270	5
611	20230607	102900	35361650	9260	9260	9260	9260	1
612	20230607	102800	35352390	9260	9260	9260	9260	1305
613	20230607	102700	23268090	9250	9250	9250	9250	0
614	20230607	102600	23268090	9250	9250	9250	9250	3
615	20230607	102500	23240340	9250	9250	9250	9250	0
616	20230607	102400	23240340	9250	9250	9250	9250	61
617	20230607	102300	22676090	9260	9260	9260	9260	0
618	20230607	102200	22676090	9260	9260	9260	9260	0
619	20230607	102100	22676090	9260	9260	9260	9260	0
620	20230607	102000	22676090	9260	9250	9260	9250	221
621	20230607	101900	20629830	9250	9250	9250	9250	0
622	20230607	101800	20629830	9250	9250	9250	9250	0
623	20230607	101700	20629830	9250	9250	9250	9250	22
624	20230607	101600	20426330	9250	9260	9260	9250	11
625	20230607	101500	20324480	9260	9260	9260	9260	11
626	20230607	101400	20222620	9250	9250	9250	9250	10
627	20230607	101300	20130120	9250	9250	9250	9250	0
628	20230607	101200	20130120	9250	9250	9250	9250	0
629	20230607	101100	20130120	9250	9250	9250	9250	13
630	20230607	101000	20009870	9250	9250	9250	9250	50
631	20230607	100900	19547370	9270	9250	9270	9250	75
632	20230607	100800	18853600	9270	9270	9270	9270	0
633	20230607	100700	18853600	9270	9270	9270	9270	1
634	20230607	100600	18844330	9250	9250	9250	9250	0
635	20230607	100500	18844330	9250	9270	9270	9250	6
636	20230607	100400	18788810	9270	9270	9270	9270	2
637	20230607	100300	18770270	9250	9250	9250	9250	5
638	20230607	100200	18724020	9270	9250	9270	9250	135
639	20230607	100100	17475230	9260	9270	9270	9260	192
640	20230607	100000	15697290	9270	9270	9270	9270	20
641	20230607	095900	15511890	9270	9270	9270	9270	6
642	20230607	095800	15456270	9270	9270	9270	9270	0
643	20230607	095700	15456270	9270	9270	9270	9270	1
644	20230607	095600	15447000	9260	9260	9260	9260	104
645	20230607	095500	14483960	9270	9270	9270	9270	0
646	20230607	095400	14483960	9270	9270	9270	9270	27
647	20230607	095300	14233670	9270	9270	9270	9270	0
648	20230607	095200	14233670	9270	9270	9270	9270	33
649	20230607	095100	13927760	9280	9280	9280	9280	5
650	20230607	095000	13881360	9270	9270	9270	9270	42
651	20230607	094900	13492020	9270	9270	9270	9270	0
652	20230607	094800	13492020	9270	9270	9270	9270	12
653	20230607	094700	13380780	9270	9270	9270	9270	0
654	20230607	094600	13380780	9270	9270	9270	9270	0
655	20230607	094500	13380780	9270	9270	9270	9270	0
656	20230607	094400	13380780	9270	9270	9270	9270	30
657	20230607	094300	13102680	9270	9260	9270	9260	111
658	20230607	094200	12074810	9270	9270	9270	9270	0
659	20230607	094100	12074810	9270	9270	9270	9270	0
660	20230607	094000	12074810	9270	9270	9270	9270	0
661	20230607	093900	12074810	9270	9270	9270	9270	0
662	20230607	093800	12074810	9270	9270	9270	9270	1
663	20230607	093700	12065540	9270	9260	9270	9240	101
664	20230607	093600	11131210	9270	9270	9270	9270	102
665	20230607	093500	10185670	9270	9270	9270	9270	300
666	20230607	093400	7404670	9270	9270	9270	9270	45
667	20230607	093300	6987520	9270	9270	9270	9270	1
668	20230607	093200	6978250	9270	9270	9270	9260	49
669	20230607	093100	6524170	9280	9280	9280	9280	12
670	20230607	093000	6412810	9270	9270	9270	9270	3
671	20230607	092900	6385000	9290	9280	9290	9280	106
672	20230607	092800	5401310	9280	9280	9280	9280	0
673	20230607	092700	5401310	9280	9280	9280	9280	0
674	20230607	092600	5401310	9280	9280	9280	9280	0
675	20230607	092500	5401310	9280	9280	9280	9280	0
676	20230607	092400	5401310	9280	9280	9280	9280	0
677	20230607	092300	5401310	9280	9280	9280	9280	1
678	20230607	092200	5392030	9280	9280	9280	9270	14
679	20230607	092100	5262130	9270	9280	9280	9270	41
680	20230607	092000	4881950	9270	9270	9270	9270	0
681	20230607	091900	4881950	9270	9270	9270	9270	82
682	20230607	091800	4121810	9280	9280	9280	9280	0
683	20230607	091700	4121810	9280	9280	9280	9280	0
684	20230607	091600	4121810	9280	9280	9280	9280	11
685	20230607	091500	4019730	9280	9280	9280	9280	1
686	20230607	091400	4010450	9270	9270	9270	9270	0
687	20230607	091300	4010450	9270	9270	9270	9270	47
688	20230607	091200	3574760	9250	9250	9270	9250	25
689	20230607	091100	3343470	9280	9240	9280	9240	4
690	20230607	091000	3306430	9270	9280	9280	9270	2
691	20230607	090900	3287880	9280	9280	9280	9280	0
692	20230607	090800	3287880	9280	9280	9280	9280	1
693	20230607	090700	3278600	9280	9280	9280	9280	50
694	20230607	090600	2814600	9280	9270	9280	9270	5
695	20230607	090500	2768240	9270	9270	9270	9270	1
696	20230607	090400	2758970	9270	9280	9280	9270	71
697	20230607	090300	2100100	9280	9280	9280	9280	0
698	20230607	090200	2100100	9280	9280	9280	9280	0
699	20230607	090100	2100100	9280	9280	9280	9280	0
700	20230607	090000	2100100	9280	9210	9280	9210	228