KissMeData/083500/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	204700	485157080	9130	9130	9130	9130	698
3	20230615	204600	485157080	9130	9130	9130	9130	0
4	20230615	204500	485157080	9130	9130	9130	9130	0
5	20230615	204400	485157080	9130	9130	9130	9130	0
6	20230615	204300	485157080	9130	9130	9130	9130	0
7	20230615	204200	485157080	9130	9130	9130	9130	0
8	20230615	204100	485157080	9130	9130	9130	9130	0
9	20230615	204000	485157080	9130	9130	9130	9130	0
10	20230615	203900	485157080	9130	9130	9130	9130	0
11	20230615	203800	485157080	9130	9130	9130	9130	0
12	20230615	203700	485157080	9130	9130	9130	9130	0
13	20230615	203600	485157080	9130	9130	9130	9130	0
14	20230615	203500	485157080	9130	9130	9130	9130	0
15	20230615	203400	485157080	9130	9130	9130	9130	0
16	20230615	203300	485157080	9130	9130	9130	9130	0
17	20230615	203200	485157080	9130	9130	9130	9130	0
18	20230615	203100	485157080	9130	9130	9130	9130	0
19	20230615	203000	485157080	9130	9130	9130	9130	0
20	20230615	202900	485157080	9130	9130	9130	9130	0
21	20230615	202800	485157080	9130	9130	9130	9130	0
22	20230615	202700	485157080	9130	9130	9130	9130	0
23	20230615	202600	485157080	9130	9130	9130	9130	0
24	20230615	202500	485157080	9130	9130	9130	9130	0
25	20230615	202400	485157080	9130	9130	9130	9130	0
26	20230615	202300	485157080	9130	9130	9130	9130	0
27	20230615	202200	485157080	9130	9130	9130	9130	0
28	20230615	202100	485157080	9130	9130	9130	9130	0
29	20230615	202000	485157080	9130	9130	9130	9130	0
30	20230615	201900	485157080	9130	9130	9130	9130	0
31	20230615	201800	485157080	9130	9130	9130	9130	0
32	20230615	201700	485157080	9130	9130	9130	9130	698
33	20230615	201600	485157080	9130	9130	9130	9130	0
34	20230615	201500	485157080	9130	9130	9130	9130	0
35	20230615	201400	485157080	9130	9130	9130	9130	0
36	20230615	201300	485157080	9130	9130	9130	9130	0
37	20230615	201200	485157080	9130	9130	9130	9130	0
38	20230615	201100	485157080	9130	9130	9130	9130	0
39	20230615	201000	485157080	9130	9130	9130	9130	0
40	20230615	200900	485157080	9130	9130	9130	9130	0
41	20230615	200800	485157080	9130	9130	9130	9130	0
42	20230615	200700	485157080	9130	9130	9130	9130	0
43	20230615	200600	485157080	9130	9130	9130	9130	0
44	20230615	200500	485157080	9130	9130	9130	9130	0
45	20230615	200400	485157080	9130	9130	9130	9130	0
46	20230615	200300	485157080	9130	9130	9130	9130	0
47	20230615	200200	485157080	9130	9130	9130	9130	0
48	20230615	200100	485157080	9130	9130	9130	9130	0
49	20230615	200000	485157080	9130	9130	9130	9130	0
50	20230615	195900	485157080	9130	9130	9130	9130	0
51	20230615	195800	485157080	9130	9130	9130	9130	0
52	20230615	195700	485157080	9130	9130	9130	9130	0
53	20230615	195600	485157080	9130	9130	9130	9130	0
54	20230615	195500	485157080	9130	9130	9130	9130	0
55	20230615	195400	485157080	9130	9130	9130	9130	0
56	20230615	195300	485157080	9130	9130	9130	9130	0
57	20230615	195200	485157080	9130	9130	9130	9130	0
58	20230615	195100	485157080	9130	9130	9130	9130	0
59	20230615	195000	485157080	9130	9130	9130	9130	0
60	20230615	194900	485157080	9130	9130	9130	9130	0
61	20230615	194800	485157080	9130	9130	9130	9130	0
62	20230615	194700	485157080	9130	9130	9130	9130	698
63	20230615	194600	485157080	9130	9130	9130	9130	0
64	20230615	194500	485157080	9130	9130	9130	9130	0
65	20230615	194400	485157080	9130	9130	9130	9130	0
66	20230615	194300	485157080	9130	9130	9130	9130	0
67	20230615	194200	485157080	9130	9130	9130	9130	0
68	20230615	194100	485157080	9130	9130	9130	9130	0
69	20230615	194000	485157080	9130	9130	9130	9130	0
70	20230615	193900	485157080	9130	9130	9130	9130	0
71	20230615	193800	485157080	9130	9130	9130	9130	0
72	20230615	193700	485157080	9130	9130	9130	9130	0
73	20230615	193600	485157080	9130	9130	9130	9130	0
74	20230615	193500	485157080	9130	9130	9130	9130	0
75	20230615	193400	485157080	9130	9130	9130	9130	0
76	20230615	193300	485157080	9130	9130	9130	9130	0
77	20230615	193200	485157080	9130	9130	9130	9130	0
78	20230615	193100	485157080	9130	9130	9130	9130	0
79	20230615	193000	485157080	9130	9130	9130	9130	0
80	20230615	192900	485157080	9130	9130	9130	9130	0
81	20230615	192800	485157080	9130	9130	9130	9130	0
82	20230615	192700	485157080	9130	9130	9130	9130	0
83	20230615	192600	485157080	9130	9130	9130	9130	0
84	20230615	192500	485157080	9130	9130	9130	9130	0
85	20230615	192400	485157080	9130	9130	9130	9130	0
86	20230615	192300	485157080	9130	9130	9130	9130	0
87	20230615	192200	485157080	9130	9130	9130	9130	0
88	20230615	192100	485157080	9130	9130	9130	9130	0
89	20230615	192000	485157080	9130	9130	9130	9130	0
90	20230615	191900	485157080	9130	9130	9130	9130	0
91	20230615	191800	485157080	9130	9130	9130	9130	0
92	20230615	191700	485157080	9130	9130	9130	9130	698
93	20230615	191600	485157080	9130	9130	9130	9130	0
94	20230615	191500	485157080	9130	9130	9130	9130	0
95	20230615	191400	485157080	9130	9130	9130	9130	0
96	20230615	191300	485157080	9130	9130	9130	9130	0
97	20230615	191200	485157080	9130	9130	9130	9130	0
98	20230615	191100	485157080	9130	9130	9130	9130	0
99	20230615	191000	485157080	9130	9130	9130	9130	0
100	20230615	190900	485157080	9130	9130	9130	9130	0
101	20230615	190800	485157080	9130	9130	9130	9130	0
102	20230615	190700	485157080	9130	9130	9130	9130	0
103	20230615	190600	485157080	9130	9130	9130	9130	0
104	20230615	190500	485157080	9130	9130	9130	9130	0
105	20230615	190400	485157080	9130	9130	9130	9130	0
106	20230615	190300	485157080	9130	9130	9130	9130	0
107	20230615	190200	485157080	9130	9130	9130	9130	0
108	20230615	190100	485157080	9130	9130	9130	9130	0
109	20230615	190000	485157080	9130	9130	9130	9130	0
110	20230615	185900	485157080	9130	9130	9130	9130	0
111	20230615	185800	485157080	9130	9130	9130	9130	0
112	20230615	185700	485157080	9130	9130	9130	9130	0
113	20230615	185600	485157080	9130	9130	9130	9130	0
114	20230615	185500	485157080	9130	9130	9130	9130	0
115	20230615	185400	485157080	9130	9130	9130	9130	0
116	20230615	185300	485157080	9130	9130	9130	9130	0
117	20230615	185200	485157080	9130	9130	9130	9130	0
118	20230615	185100	485157080	9130	9130	9130	9130	0
119	20230615	185000	485157080	9130	9130	9130	9130	0
120	20230615	184900	485157080	9130	9130	9130	9130	0
121	20230615	184800	485157080	9130	9130	9130	9130	0
122	20230615	184700	485157080	9130	9130	9130	9130	698
123	20230615	184600	485157080	9130	9130	9130	9130	0
124	20230615	184500	485157080	9130	9130	9130	9130	0
125	20230615	184400	485157080	9130	9130	9130	9130	0
126	20230615	184300	485157080	9130	9130	9130	9130	0
127	20230615	184200	485157080	9130	9130	9130	9130	0
128	20230615	184100	485157080	9130	9130	9130	9130	0
129	20230615	184000	485157080	9130	9130	9130	9130	0
130	20230615	183900	485157080	9130	9130	9130	9130	0
131	20230615	183800	485157080	9130	9130	9130	9130	0
132	20230615	183700	485157080	9130	9130	9130	9130	0
133	20230615	183600	485157080	9130	9130	9130	9130	0
134	20230615	183500	485157080	9130	9130	9130	9130	0
135	20230615	183400	485157080	9130	9130	9130	9130	0
136	20230615	183300	485157080	9130	9130	9130	9130	0
137	20230615	183200	485157080	9130	9130	9130	9130	0
138	20230615	183100	485157080	9130	9130	9130	9130	0
139	20230615	183000	485157080	9130	9130	9130	9130	0
140	20230615	182900	485157080	9130	9130	9130	9130	0
141	20230615	182800	485157080	9130	9130	9130	9130	0
142	20230615	182700	485157080	9130	9130	9130	9130	0
143	20230615	182600	485157080	9130	9130	9130	9130	0
144	20230615	182500	485157080	9130	9130	9130	9130	0
145	20230615	182400	485157080	9130	9130	9130	9130	0
146	20230615	182300	485157080	9130	9130	9130	9130	0
147	20230615	182200	485157080	9130	9130	9130	9130	0
148	20230615	182100	485157080	9130	9130	9130	9130	0
149	20230615	182000	485157080	9130	9130	9130	9130	0
150	20230615	181900	485157080	9130	9130	9130	9130	0
151	20230615	181800	485157080	9130	9130	9130	9130	0
152	20230615	181700	485157080	9130	9130	9130	9130	698
153	20230615	181600	485157080	9130	9130	9130	9130	0
154	20230615	181500	485157080	9130	9130	9130	9130	0
155	20230615	181400	485157080	9130	9130	9130	9130	0
156	20230615	181300	485157080	9130	9130	9130	9130	0
157	20230615	181200	485157080	9130	9130	9130	9130	0
158	20230615	181100	485157080	9130	9130	9130	9130	0
159	20230615	181000	485157080	9130	9130	9130	9130	0
160	20230615	180900	485157080	9130	9130	9130	9130	0
161	20230615	180800	485157080	9130	9130	9130	9130	0
162	20230615	180700	485157080	9130	9130	9130	9130	0
163	20230615	180600	485157080	9130	9130	9130	9130	0
164	20230615	180500	485157080	9130	9130	9130	9130	0
165	20230615	180400	485157080	9130	9130	9130	9130	0
166	20230615	180300	485157080	9130	9130	9130	9130	0
167	20230615	180200	485157080	9130	9130	9130	9130	0
168	20230615	180100	485157080	9130	9130	9130	9130	0
169	20230615	180000	485157080	9130	9130	9130	9130	0
170	20230615	175900	485157080	9130	9130	9130	9130	0
171	20230615	175800	485157080	9130	9130	9130	9130	0
172	20230615	175700	485157080	9130	9130	9130	9130	0
173	20230615	175600	485157080	9130	9130	9130	9130	0
174	20230615	175500	485157080	9130	9130	9130	9130	0
175	20230615	175400	485157080	9130	9130	9130	9130	0
176	20230615	175300	485157080	9130	9130	9130	9130	0
177	20230615	175200	485157080	9130	9130	9130	9130	0
178	20230615	175100	485157080	9130	9130	9130	9130	0
179	20230615	175000	485157080	9130	9130	9130	9130	0
180	20230615	174900	485157080	9130	9130	9130	9130	0
181	20230615	174800	485157080	9130	9130	9130	9130	0
182	20230615	174700	485157080	9130	9130	9130	9130	698
183	20230615	174600	485157080	9130	9130	9130	9130	0
184	20230615	174500	485157080	9130	9130	9130	9130	0
185	20230615	174400	485157080	9130	9130	9130	9130	0
186	20230615	174300	485157080	9130	9130	9130	9130	0
187	20230615	174200	485157080	9130	9130	9130	9130	0
188	20230615	174100	485157080	9130	9130	9130	9130	0
189	20230615	174000	485157080	9130	9130	9130	9130	0
190	20230615	173900	485157080	9130	9130	9130	9130	0
191	20230615	173800	485157080	9130	9130	9130	9130	0
192	20230615	173700	485157080	9130	9130	9130	9130	0
193	20230615	173600	485157080	9130	9130	9130	9130	0
194	20230615	173500	485157080	9130	9130	9130	9130	0
195	20230615	173400	485157080	9130	9130	9130	9130	0
196	20230615	173300	485157080	9130	9130	9130	9130	0
197	20230615	173200	485157080	9130	9130	9130	9130	0
198	20230615	173100	485157080	9130	9130	9130	9130	0
199	20230615	173000	485157080	9130	9130	9130	9130	0
200	20230615	172900	485157080	9130	9130	9130	9130	0
201	20230615	172800	485157080	9130	9130	9130	9130	0
202	20230615	172700	485157080	9130	9130	9130	9130	0
203	20230615	172600	485157080	9130	9130	9130	9130	0
204	20230615	172500	485157080	9130	9130	9130	9130	0
205	20230615	172400	485157080	9130	9130	9130	9130	0
206	20230615	172300	485157080	9130	9130	9130	9130	0
207	20230615	172200	485157080	9130	9130	9130	9130	0
208	20230615	172100	485157080	9130	9130	9130	9130	0
209	20230615	172000	485157080	9130	9130	9130	9130	0
210	20230615	171900	485157080	9130	9130	9130	9130	0
211	20230615	171800	485157080	9130	9130	9130	9130	0
212	20230615	171700	485157080	9130	9130	9130	9130	698
213	20230615	171600	485157080	9130	9130	9130	9130	0
214	20230615	171500	485157080	9130	9130	9130	9130	0
215	20230615	171400	485157080	9130	9130	9130	9130	0
216	20230615	171300	485157080	9130	9130	9130	9130	0
217	20230615	171200	485157080	9130	9130	9130	9130	0
218	20230615	171100	485157080	9130	9130	9130	9130	0
219	20230615	171000	485157080	9130	9130	9130	9130	0
220	20230615	170900	485157080	9130	9130	9130	9130	0
221	20230615	170800	485157080	9130	9130	9130	9130	0
222	20230615	170700	485157080	9130	9130	9130	9130	0
223	20230615	170600	485157080	9130	9130	9130	9130	0
224	20230615	170500	485157080	9130	9130	9130	9130	0
225	20230615	170400	485157080	9130	9130	9130	9130	0
226	20230615	170300	485157080	9130	9130	9130	9130	0
227	20230615	170200	485157080	9130	9130	9130	9130	0
228	20230615	170100	485157080	9130	9130	9130	9130	0
229	20230615	170000	485157080	9130	9130	9130	9130	0
230	20230615	165900	485157080	9130	9130	9130	9130	0
231	20230615	165800	485157080	9130	9130	9130	9130	0
232	20230615	165700	485157080	9130	9130	9130	9130	0
233	20230615	165600	485157080	9130	9130	9130	9130	0
234	20230615	165500	485157080	9130	9130	9130	9130	0
235	20230615	165400	485157080	9130	9130	9130	9130	0
236	20230615	165300	485157080	9130	9130	9130	9130	0
237	20230615	165200	485157080	9130	9130	9130	9130	0
238	20230615	165100	485157080	9130	9130	9130	9130	0
239	20230615	165000	485157080	9130	9130	9130	9130	0
240	20230615	164900	485157080	9130	9130	9130	9130	0
241	20230615	164800	485157080	9130	9130	9130	9130	0
242	20230615	164700	485157080	9130	9130	9130	9130	698
243	20230615	164600	485157080	9130	9130	9130	9130	0
244	20230615	164500	485157080	9130	9130	9130	9130	0
245	20230615	164400	485157080	9130	9130	9130	9130	0
246	20230615	164300	485157080	9130	9130	9130	9130	0
247	20230615	164200	485157080	9130	9130	9130	9130	0
248	20230615	164100	485157080	9130	9130	9130	9130	0
249	20230615	164000	485157080	9130	9130	9130	9130	0
250	20230615	163900	485157080	9130	9130	9130	9130	0
251	20230615	163800	485157080	9130	9130	9130	9130	0
252	20230615	163700	485157080	9130	9130	9130	9130	0
253	20230615	163600	485157080	9130	9130	9130	9130	0
254	20230615	163500	485157080	9130	9130	9130	9130	0
255	20230615	163400	485157080	9130	9130	9130	9130	0
256	20230615	163300	485157080	9130	9130	9130	9130	0
257	20230615	163200	485157080	9130	9130	9130	9130	0
258	20230615	163100	485157080	9130	9130	9130	9130	0
259	20230615	163000	485157080	9130	9130	9130	9130	0
260	20230615	162900	485157080	9130	9130	9130	9130	0
261	20230615	162800	485157080	9130	9130	9130	9130	0
262	20230615	162700	485157080	9130	9130	9130	9130	0
263	20230615	162600	485157080	9130	9130	9130	9130	0
264	20230615	162500	485157080	9130	9130	9130	9130	0
265	20230615	162400	485157080	9130	9130	9130	9130	0
266	20230615	162300	485157080	9130	9130	9130	9130	0
267	20230615	162200	485157080	9130	9130	9130	9130	0
268	20230615	162100	485157080	9130	9130	9130	9130	0
269	20230615	162000	485157080	9130	9130	9130	9130	0
270	20230615	161900	485157080	9130	9130	9130	9130	0
271	20230615	161800	485157080	9130	9130	9130	9130	0
272	20230615	161700	485157080	9130	9130	9130	9130	698
273	20230615	161600	485157080	9130	9130	9130	9130	0
274	20230615	161500	485157080	9130	9130	9130	9130	0
275	20230615	161400	485157080	9130	9130	9130	9130	0
276	20230615	161300	485157080	9130	9130	9130	9130	0
277	20230615	161200	485157080	9130	9130	9130	9130	0
278	20230615	161100	485157080	9130	9130	9130	9130	0
279	20230615	161000	485157080	9130	9130	9130	9130	0
280	20230615	160900	485157080	9130	9130	9130	9130	0
281	20230615	160800	485157080	9130	9130	9130	9130	0
282	20230615	160700	485157080	9130	9130	9130	9130	0
283	20230615	160600	485157080	9130	9130	9130	9130	0
284	20230615	160500	485157080	9130	9130	9130	9130	0
285	20230615	160400	485157080	9130	9130	9130	9130	0
286	20230615	160300	485157080	9130	9130	9130	9130	0
287	20230615	160200	485157080	9130	9130	9130	9130	0
288	20230615	160100	485157080	9130	9130	9130	9130	0
289	20230615	160000	485157080	9130	9130	9130	9130	0
290	20230615	155900	485157080	9130	9130	9130	9130	0
291	20230615	155800	485157080	9130	9130	9130	9130	0
292	20230615	155700	485157080	9130	9130	9130	9130	0
293	20230615	155600	485157080	9130	9130	9130	9130	0
294	20230615	155500	485157080	9130	9130	9130	9130	0
295	20230615	155400	485157080	9130	9130	9130	9130	0
296	20230615	155300	485157080	9130	9130	9130	9130	0
297	20230615	155200	485157080	9130	9130	9130	9130	0
298	20230615	155100	485157080	9130	9130	9130	9130	0
299	20230615	155000	485157080	9130	9130	9130	9130	0
300	20230615	154900	485157080	9130	9130	9130	9130	0
301	20230615	154800	485157080	9130	9130	9130	9130	0
302	20230615	154700	485157080	9130	9130	9130	9130	698
303	20230615	154600	485157080	9130	9130	9130	9130	0
304	20230615	154500	485157080	9130	9130	9130	9130	0
305	20230615	154400	485157080	9130	9130	9130	9130	0
306	20230615	154300	485157080	9130	9130	9130	9130	0
307	20230615	154200	485157080	9130	9130	9130	9130	0
308	20230615	154100	485157080	9130	9130	9130	9130	0
309	20230615	154000	485157080	9130	9130	9130	9130	0
310	20230615	153900	485157080	9130	9130	9130	9130	0
311	20230615	153800	485157080	9130	9130	9130	9130	0
312	20230615	153700	485157080	9130	9130	9130	9130	0
313	20230615	153600	485157080	9130	9130	9130	9130	0
314	20230615	153500	485157080	9130	9130	9130	9130	0
315	20230615	153400	485157080	9130	9130	9130	9130	0
316	20230615	153300	485157080	9130	9130	9130	9130	0
317	20230615	153200	485157080	9130	9130	9130	9130	0
318	20230615	153100	485157080	9130	9130	9130	9130	0
319	20230615	153000	485157080	9130	9130	9130	9130	698
320	20230615	152900	478784340	9130	9130	9130	9130	0
321	20230615	152800	478784340	9130	9130	9130	9130	0
322	20230615	152700	478784340	9130	9130	9130	9130	0
323	20230615	152600	478784340	9130	9130	9130	9130	0
324	20230615	152500	478784340	9130	9130	9130	9130	0
325	20230615	152400	478784340	9130	9130	9130	9130	0
326	20230615	152300	478784340	9130	9130	9130	9130	0
327	20230615	152200	478784340	9130	9130	9130	9130	0
328	20230615	152100	478784340	9130	9130	9130	9130	0
329	20230615	152000	478784340	9130	9130	9130	9130	0
330	20230615	151900	478784340	9130	9130	9130	9130	0
331	20230615	151800	478784340	9130	9130	9130	9130	5
332	20230615	151700	478738690	9110	9110	9110	9110	93
333	20230615	151600	477891460	9110	9110	9110	9110	0
334	20230615	151500	477891460	9110	9110	9110	9110	12
335	20230615	151400	477782140	9130	9110	9130	9110	7
336	20230615	151300	477718250	9110	9110	9110	9110	13
337	20230615	151200	477599820	9110	9110	9110	9110	0
338	20230615	151100	477599820	9110	9110	9110	9110	13
339	20230615	151000	477481390	9110	9120	9120	9110	300
340	20230615	150900	474747590	9120	9120	9120	9120	13
341	20230615	150800	474629030	9120	9120	9120	9120	0
342	20230615	150700	474629030	9120	9120	9120	9120	12
343	20230615	150600	474519590	9120	9120	9120	9120	0
344	20230615	150500	474519590	9120	9120	9120	9120	13
345	20230615	150400	474401030	9120	9120	9120	9120	0
346	20230615	150300	474401030	9120	9120	9120	9120	13
347	20230615	150200	474282470	9120	9120	9120	9120	0
348	20230615	150100	474282470	9120	9120	9120	9120	13
349	20230615	150000	474163910	9120	9120	9120	9120	100
350	20230615	145900	473251910	9120	9110	9120	9110	51
351	20230615	145800	472786820	9110	9100	9110	9100	68
352	20230615	145700	472167470	9110	9110	9110	9110	342
353	20230615	145600	469051850	9110	9120	9120	9110	14
354	20230615	145500	468924300	9120	9120	9120	9120	100
355	20230615	145400	468012300	9120	9120	9120	9120	13
356	20230615	145300	467893740	9120	9120	9120	9120	213
357	20230615	145200	465951180	9110	9110	9110	9110	12
358	20230615	145100	465841860	9120	9120	9120	9120	487
359	20230615	145000	461400420	9120	9120	9120	9120	25
360	20230615	144900	461172420	9130	9130	9130	9130	0
361	20230615	144800	461172420	9130	9130	9130	9130	1
362	20230615	144700	461163290	9120	9120	9120	9120	0
363	20230615	144600	461163290	9120	9120	9120	9120	13
364	20230615	144500	461044730	9120	9120	9120	9120	0
365	20230615	144400	461044730	9120	9120	9120	9120	13
366	20230615	144300	460926170	9140	9140	9140	9140	8
367	20230615	144200	460853050	9120	9140	9140	9120	18
368	20230615	144100	460688790	9140	9120	9140	9120	213
369	20230615	144000	458742230	9140	9130	9140	9130	664
370	20230615	143900	452673390	9120	9120	9120	9120	13
371	20230615	143800	452554830	9120	9120	9120	9120	0
372	20230615	143700	452554830	9120	9120	9120	9120	13
373	20230615	143600	452436270	9120	9120	9120	9120	0
374	20230615	143500	452436270	9120	9120	9120	9120	12
375	20230615	143400	452326830	9120	9120	9120	9120	0
376	20230615	143300	452326830	9120	9120	9120	9120	63
377	20230615	143200	451752270	9120	9120	9120	9120	0
378	20230615	143100	451752270	9120	9130	9130	9120	101
379	20230615	143000	450830270	9130	9130	9130	9130	1
380	20230615	142900	450821140	9130	9140	9140	9130	160
381	20230615	142800	449358870	9130	9130	9130	9130	0
382	20230615	142700	449358870	9130	9130	9130	9130	13
383	20230615	142600	449240180	9130	9130	9130	9130	197
384	20230615	142500	447441570	9120	9120	9120	9120	13
385	20230615	142400	447323010	9110	9110	9110	9110	0
386	20230615	142300	447323010	9110	9110	9110	9110	13
387	20230615	142200	447204580	9110	9110	9110	9110	280
388	20230615	142100	444653780	9110	9110	9110	9110	0
389	20230615	142000	444653780	9110	9110	9110	9110	12
390	20230615	141900	444544460	9110	9110	9110	9110	0
391	20230615	141800	444544460	9110	9110	9110	9110	13
392	20230615	141700	444426030	9110	9110	9110	9110	0
393	20230615	141600	444426030	9110	9110	9110	9110	25
394	20230615	141500	444198280	9120	9120	9120	9120	0
395	20230615	141400	444198280	9120	9120	9120	9120	1
396	20230615	141300	444189160	9120	9120	9120	9120	0
397	20230615	141200	444189160	9120	9120	9120	9120	39
398	20230615	141100	443833480	9120	9120	9120	9120	0
399	20230615	141000	443833480	9120	9120	9120	9120	13
400	20230615	140900	443714920	9120	9120	9120	9120	0
401	20230615	140800	443714920	9120	9120	9120	9120	13
402	20230615	140700	443596360	9130	9120	9130	9120	4
403	20230615	140600	443559850	9120	9120	9120	9120	13
404	20230615	140500	443441290	9120	9120	9120	9120	12
405	20230615	140400	443331850	9120	9120	9120	9120	40
406	20230615	140300	442967050	9120	9120	9120	9120	13
407	20230615	140200	442848490	9120	9120	9120	9120	0
408	20230615	140100	442848490	9120	9120	9120	9120	25
409	20230615	140000	442620490	9130	9130	9130	9130	0
410	20230615	135900	442620490	9130	9120	9130	9120	101
411	20230615	135800	441699360	9120	9120	9120	9120	4
412	20230615	135700	441662880	9120	9120	9120	9120	13
413	20230615	135600	441544320	9120	9120	9120	9120	0
414	20230615	135500	441544320	9120	9120	9120	9120	13
415	20230615	135400	441425760	9120	9120	9120	9120	130
416	20230615	135300	440240160	9120	9120	9120	9120	13
417	20230615	135200	440121600	9120	9120	9120	9120	0
418	20230615	135100	440121600	9120	9120	9120	9120	13
419	20230615	135000	440003040	9120	9120	9120	9120	54
420	20230615	134900	439510560	9120	9120	9120	9120	13
421	20230615	134800	439392000	9120	9120	9120	9120	12
422	20230615	134700	439282560	9130	9130	9130	9130	0
423	20230615	134600	439282560	9130	9120	9130	9120	18
424	20230615	134500	439118350	9120	9120	9120	9120	0
425	20230615	134400	439118350	9120	9120	9120	9120	13
426	20230615	134300	438999790	9120	9120	9120	9120	0
427	20230615	134200	438999790	9120	9120	9120	9120	65
428	20230615	134100	438406990	9120	9120	9120	9120	0
429	20230615	134000	438406990	9120	9120	9120	9120	113
430	20230615	133900	437376430	9130	9140	9140	9130	108
431	20230615	133800	436390380	9130	9130	9130	9130	13
432	20230615	133700	436271690	9130	9130	9130	9130	0
433	20230615	133600	436271690	9130	9130	9130	9130	13
434	20230615	133500	436153000	9130	9130	9130	9130	0
435	20230615	133400	436153000	9130	9130	9130	9130	13
436	20230615	133300	436034310	9130	9130	9130	9130	0
437	20230615	133200	436034310	9130	9130	9130	9130	12
438	20230615	133100	435924750	9140	9150	9150	9140	163
439	20230615	133000	434434060	9150	9150	9150	9150	13
440	20230615	132900	434315110	9140	9140	9140	9140	13
441	20230615	132800	434196290	9140	9170	9170	9140	3
442	20230615	132700	434168810	9140	9140	9140	9140	118
443	20230615	132600	433090290	9150	9150	9150	9150	0
444	20230615	132500	433090290	9150	9150	9150	9150	224
445	20230615	132400	431040690	9150	9150	9150	9150	0
446	20230615	132300	431040690	9150	9150	9150	9150	20
447	20230615	132200	430857690	9150	9150	9150	9150	2
448	20230615	132100	430839390	9170	9170	9170	9170	0
449	20230615	132000	430839390	9170	9170	9170	9170	0
450	20230615	131900	430839390	9170	9170	9170	9170	0
451	20230615	131800	430839390	9170	9170	9170	9170	20
452	20230615	131700	430655990	9170	9170	9170	9170	0
453	20230615	131600	430655990	9170	9170	9170	9170	0
454	20230615	131500	430655990	9170	9170	9170	9170	0
455	20230615	131400	430655990	9170	9170	9170	9170	0
456	20230615	131300	430655990	9170	9160	9170	9160	256
457	20230615	131200	428310730	9170	9170	9170	9170	0
458	20230615	131100	428310730	9170	9170	9170	9170	0
459	20230615	131000	428310730	9170	9170	9170	9170	0
460	20230615	130900	428310730	9170	9170	9170	9170	0
461	20230615	130800	428310730	9170	9170	9170	9170	0
462	20230615	130700	428310730	9170	9170	9170	9170	106
463	20230615	130600	427338710	9180	9180	9180	9180	0
464	20230615	130500	427338710	9180	9180	9180	9180	0
465	20230615	130400	427338710	9180	9180	9180	9180	0
466	20230615	130300	427338710	9180	9180	9180	9180	0
467	20230615	130200	427338710	9180	9180	9180	9180	0
468	20230615	130100	427338710	9180	9180	9180	9180	0
469	20230615	130000	427338710	9180	9180	9180	9180	0
470	20230615	125900	427338710	9180	9180	9180	9180	0
471	20230615	125800	427338710	9180	9180	9180	9180	222
472	20230615	125700	425300750	9180	9180	9180	9180	0
473	20230615	125600	425300750	9180	9180	9180	9180	0
474	20230615	125500	425300750	9180	9180	9180	9180	0
475	20230615	125400	425300750	9180	9180	9180	9180	0
476	20230615	125300	425300750	9180	9180	9180	9180	0
477	20230615	125200	425300750	9180	9180	9180	9180	0
478	20230615	125100	425300750	9180	9180	9180	9180	0
479	20230615	125000	425300750	9180	9180	9180	9180	20
480	20230615	124900	425117150	9180	9180	9180	9180	0
481	20230615	124800	425117150	9180	9180	9180	9180	0
482	20230615	124700	425117150	9180	9170	9180	9170	630
483	20230615	124600	419337170	9170	9170	9170	9170	38
484	20230615	124500	418988710	9170	9170	9170	9170	0
485	20230615	124400	418988710	9170	9170	9170	9170	100
486	20230615	124300	418071710	9170	9170	9170	9170	0
487	20230615	124200	418071710	9170	9170	9170	9170	2
488	20230615	124100	418053370	9170	9170	9170	9170	0
489	20230615	124000	418053370	9170	9170	9170	9170	1
490	20230615	123900	418044200	9170	9170	9170	9170	0
491	20230615	123800	418044200	9170	9170	9170	9170	50
492	20230615	123700	417585700	9170	9170	9170	9170	0
493	20230615	123600	417585700	9170	9170	9170	9170	0
494	20230615	123500	417585700	9170	9170	9170	9170	0
495	20230615	123400	417585700	9170	9160	9170	9160	1399
496	20230615	123300	404758730	9160	9160	9160	9160	0
497	20230615	123200	404758730	9160	9160	9160	9150	375
498	20230615	123100	401323740	9160	9160	9160	9160	0
499	20230615	123000	401323740	9160	9160	9160	9160	5
500	20230615	122900	401277940	9160	9160	9160	9160	0
501	20230615	122800	401277940	9160	9160	9160	9160	0
502	20230615	122700	401277940	9160	9160	9160	9160	0
503	20230615	122600	401277940	9160	9160	9160	9160	2
504	20230615	122500	401259620	9160	9160	9160	9160	0
505	20230615	122400	401259620	9160	9160	9160	9160	2
506	20230615	122300	401241300	9160	9160	9160	9160	0
507	20230615	122200	401241300	9160	9160	9160	9160	2
508	20230615	122100	401222980	9160	9160	9160	9160	4
509	20230615	122000	401186340	9160	9160	9160	9160	2
510	20230615	121900	401168020	9140	9140	9140	9140	0
511	20230615	121800	401168020	9140	9140	9140	9140	0
512	20230615	121700	401168020	9140	9140	9140	9140	0
513	20230615	121600	401168020	9140	9140	9140	9140	0
514	20230615	121500	401168020	9140	9140	9140	9140	1
515	20230615	121400	401158880	9140	9160	9160	9140	28
516	20230615	121300	400902420	9160	9160	9160	9160	2
517	20230615	121200	400884100	9160	9160	9160	9160	0
518	20230615	121100	400884100	9160	9160	9160	9160	0
519	20230615	121000	400884100	9160	9160	9160	9160	0
520	20230615	120900	400884100	9160	9160	9160	9160	100
521	20230615	120800	399968100	9110	9110	9110	9110	0
522	20230615	120700	399968100	9110	9110	9110	9110	0
523	20230615	120600	399968100	9110	9110	9110	9110	105
524	20230615	120500	399011550	9100	9100	9100	9100	0
525	20230615	120400	399011550	9100	9100	9100	9100	50
526	20230615	120300	398556550	9130	9130	9130	9130	0
527	20230615	120200	398556550	9130	9130	9130	9130	100
528	20230615	120100	397643550	9130	9130	9130	9130	0
529	20230615	120000	397643550	9130	9130	9130	9130	0
530	20230615	115900	397643550	9130	9130	9130	9130	0
531	20230615	115800	397643550	9130	9130	9130	9130	0
532	20230615	115700	397643550	9130	9130	9130	9130	0
533	20230615	115600	397643550	9130	9130	9130	9130	0
534	20230615	115500	397643550	9130	9160	9160	9130	5
535	20230615	115400	397597840	9130	9130	9130	9130	0
536	20230615	115300	397597840	9130	9130	9130	9130	52
537	20230615	115200	397123080	9130	9130	9130	9130	5
538	20230615	115100	397077430	9160	9160	9160	9160	0
539	20230615	115000	397077430	9160	9160	9160	9160	1
540	20230615	114900	397068270	9160	9160	9160	9160	0
541	20230615	114800	397068270	9160	9160	9160	9160	0
542	20230615	114700	397068270	9160	9160	9160	9160	2
543	20230615	114600	397049950	9160	9160	9160	9160	0
544	20230615	114500	397049950	9160	9160	9160	9160	0
545	20230615	114400	397049950	9160	9160	9160	9160	50
546	20230615	114300	396591950	9170	9170	9170	9170	0
547	20230615	114200	396591950	9170	9170	9170	9170	2
548	20230615	114100	396573610	9170	9170	9170	9170	0
549	20230615	114000	396573610	9170	9170	9170	9170	0
550	20230615	113900	396573610	9170	9170	9170	9170	14
551	20230615	113800	396445230	9170	9170	9170	9170	0
552	20230615	113700	396445230	9170	9170	9170	9170	0
553	20230615	113600	396445230	9170	9170	9170	9170	0
554	20230615	113500	396445230	9170	9170	9170	9170	0
555	20230615	113400	396445230	9170	9150	9170	9150	50
556	20230615	113300	395987090	9180	9180	9180	9180	0
557	20230615	113200	395987090	9180	9180	9180	9180	0
558	20230615	113100	395987090	9180	9180	9180	9180	0
559	20230615	113000	395987090	9180	9180	9180	9180	0
560	20230615	112900	395987090	9180	9180	9180	9180	0
561	20230615	112800	395987090	9180	9180	9180	9180	0
562	20230615	112700	395987090	9180	9180	9180	9180	0
563	20230615	112600	395987090	9180	9180	9180	9180	0
564	20230615	112500	395987090	9180	9180	9180	9180	0
565	20230615	112400	395987090	9180	9110	9200	9110	770
566	20230615	112300	388917570	9090	9080	9210	9080	2368
567	20230615	112200	367301060	9190	9160	9190	9160	450
568	20230615	112100	363169210	9090	9110	9220	9090	6250
569	20230615	112000	305972210	9100	9100	9100	9100	565
570	20230615	111900	300830710	9060	9050	9060	9050	222
571	20230615	111800	298819590	9030	9030	9030	9030	98
572	20230615	111700	297934650	9000	9000	9000	9000	206
573	20230615	111600	296080650	8990	9020	9020	8990	212
574	20230615	111500	294174710	9030	9020	9030	9020	3
575	20230615	111400	294147630	9020	9020	9020	9020	102
576	20230615	111300	293227590	9020	9020	9020	9020	1
577	20230615	111200	293218570	9000	9000	9000	8990	225
578	20230615	111100	291194860	9020	9010	9020	9010	315
579	20230615	111000	288355700	9010	9010	9010	9010	26
580	20230615	110900	288121440	8980	9010	9010	8980	12
581	20230615	110800	288013650	8980	8980	8980	8980	0
582	20230615	110700	288013650	8980	8980	8980	8980	0
583	20230615	110600	288013650	8980	9050	9050	8950	3228
584	20230615	110500	258948570	9050	9050	9050	9050	0
585	20230615	110400	258948570	9050	9050	9050	9050	0
586	20230615	110300	258948570	9050	9050	9050	9050	3
587	20230615	110200	258921420	9040	9040	9040	9040	0
588	20230615	110100	258921420	9040	9040	9040	9040	0
589	20230615	110000	258921420	9040	9040	9040	9040	0
590	20230615	105900	258921420	9040	9040	9040	9040	0
591	20230615	105800	258921420	9040	9050	9050	9040	420
592	20230615	105700	255121620	9050	9050	9050	9050	0
593	20230615	105600	255121620	9050	9050	9050	9050	578
594	20230615	105500	249890720	9060	9060	9060	9060	0
595	20230615	105400	249890720	9060	9090	9090	9060	789
596	20230615	105300	242733430	9070	9090	9100	9070	208
597	20230615	105200	240846580	9080	9090	9090	9080	20
598	20230615	105100	240664880	9080	9080	9080	9080	1
599	20230615	105000	240655800	9080	9080	9080	9080	0
600	20230615	104900	240655800	9080	9080	9080	9080	0
601	20230615	104800	240655800	9080	9080	9080	9080	149
602	20230615	104700	239302880	9100	9100	9100	9100	2
603	20230615	104600	239284680	9100	9100	9100	9100	40
604	20230615	104500	238920680	9100	9100	9100	9100	0
605	20230615	104400	238920680	9100	9100	9100	9100	0
606	20230615	104300	238920680	9100	9100	9100	9100	0
607	20230615	104200	238920680	9100	9100	9100	9100	0
608	20230615	104100	238920680	9100	9100	9100	9100	0
609	20230615	104000	238920680	9100	9100	9100	9100	0
610	20230615	103900	238920680	9100	9130	9130	9100	1454
611	20230615	103800	225676270	9140	9140	9140	9140	3
612	20230615	103700	225648850	9130	9130	9130	9130	0
613	20230615	103600	225648850	9130	9130	9130	9130	10
614	20230615	103500	225557550	9160	9160	9160	9160	0
615	20230615	103400	225557550	9160	9160	9160	9160	2
616	20230615	103300	225539230	9150	9150	9150	9150	1
617	20230615	103200	225530080	9130	9130	9130	9130	329
618	20230615	103100	222526310	9100	9100	9100	9100	0
619	20230615	103000	222526310	9100	9100	9100	9100	0
620	20230615	102900	222526310	9100	9100	9100	9100	0
621	20230615	102800	222526310	9100	9110	9110	9100	153
622	20230615	102700	221133580	9120	9120	9120	9120	30
623	20230615	102600	220859980	9120	9130	9130	9120	444
624	20230615	102500	216810670	9150	9150	9150	9150	20
625	20230615	102400	216627670	9130	9140	9140	9130	431
626	20230615	102300	212692530	9140	9150	9150	9140	236
627	20230615	102200	210535140	9160	9160	9160	9160	1
628	20230615	102100	210525980	9170	9170	9170	9170	0
629	20230615	102000	210525980	9170	9170	9170	9170	0
630	20230615	101900	210525980	9170	9170	9170	9170	0
631	20230615	101800	210525980	9170	9180	9180	9170	238
632	20230615	101700	208342830	9180	9180	9180	9180	0
633	20230615	101600	208342830	9180	9180	9180	9180	0
634	20230615	101500	208342830	9180	9180	9180	9180	20
635	20230615	101400	208159230	9180	9180	9180	9180	0
636	20230615	101300	208159230	9180	9180	9180	9180	0
637	20230615	101200	208159230	9180	9180	9180	9180	23
638	20230615	101100	207948090	9180	9190	9190	9180	700
639	20230615	101000	201520090	9190	9190	9190	9190	70
640	20230615	100900	200876790	9190	9190	9190	9190	1
641	20230615	100800	200867600	9200	9200	9200	9200	162
642	20230615	100700	199377200	9200	9200	9200	9200	0
643	20230615	100600	199377200	9200	9200	9200	9200	0
644	20230615	100500	199377200	9200	9200	9200	9200	0
645	20230615	100400	199377200	9200	9200	9200	9200	0
646	20230615	100300	199377200	9200	9200	9200	9200	0
647	20230615	100200	199377200	9200	9200	9200	9200	30
648	20230615	100100	199101200	9200	9200	9200	9200	100
649	20230615	100000	198181200	9200	9200	9200	9200	100
650	20230615	095900	197261200	9200	9200	9200	9200	150
651	20230615	095800	195881200	9200	9200	9200	9200	0
652	20230615	095700	195881200	9200	9200	9200	9200	0
653	20230615	095600	195881200	9200	9200	9200	9200	100
654	20230615	095500	194961200	9210	9230	9230	9210	769
655	20230615	095400	187872440	9250	9250	9250	9250	30
656	20230615	095300	187594940	9250	9260	9260	9250	18
657	20230615	095200	187428360	9250	9240	9250	9240	1792
658	20230615	095100	170859360	9250	9200	9250	9200	3739
659	20230615	095000	136330200	9190	9190	9190	9190	0
660	20230615	094900	136330200	9190	9190	9190	9190	87
661	20230615	094800	135530670	9200	9200	9200	9200	18
662	20230615	094700	135365070	9200	9200	9200	9200	12
663	20230615	094600	135254670	9230	9230	9230	9230	0
664	20230615	094500	135254670	9230	9230	9230	9230	0
665	20230615	094400	135254670	9230	9230	9230	9230	0
666	20230615	094300	135254670	9230	9230	9230	9230	0
667	20230615	094200	135254670	9230	9220	9230	9180	2098
668	20230615	094100	115923210	9210	9210	9210	9210	594
669	20230615	094000	110452470	9200	9200	9200	9200	306
670	20230615	093900	107637270	9200	9200	9200	9200	221
671	20230615	093800	105604070	9190	9190	9190	9190	0
672	20230615	093700	105604070	9190	9150	9190	9150	2415
673	20230615	093600	83447500	9160	9160	9160	9160	0
674	20230615	093500	83447500	9160	9160	9160	9160	20
675	20230615	093400	83264300	9160	9160	9160	9160	100
676	20230615	093300	82348300	9170	9170	9170	9170	10
677	20230615	093200	82256600	9170	9170	9170	9170	50
678	20230615	093100	81798100	9170	9170	9170	9170	63
679	20230615	093000	81220390	9160	9160	9160	9160	40
680	20230615	092900	80853990	9170	9170	9170	9170	0
681	20230615	092800	80853990	9170	9170	9170	9170	0
682	20230615	092700	80853990	9170	9170	9170	9170	0
683	20230615	092600	80853990	9170	9170	9170	9170	0
684	20230615	092500	80853990	9170	9180	9180	9170	1211
685	20230615	092400	69738010	9170	9170	9170	9170	578
686	20230615	092300	64437750	9160	9160	9160	9160	102
687	20230615	092200	63503430	9160	9160	9160	9160	1
688	20230615	092100	63494270	9160	9160	9160	9160	40
689	20230615	092000	63127870	9150	9150	9150	9150	0
690	20230615	091900	63127870	9150	9150	9150	9150	3
691	20230615	091800	63100420	9150	9150	9150	9150	0
692	20230615	091700	63100420	9150	9150	9150	9150	30
693	20230615	091600	62825920	9150	9150	9150	9150	0
694	20230615	091500	62825920	9150	9150	9150	9150	0
695	20230615	091400	62825920	9150	9150	9150	9150	623
696	20230615	091300	57125470	9160	9170	9170	9160	369
697	20230615	091200	53744140	9170	9170	9170	9170	21
698	20230615	091100	53551570	9170	9150	9170	9150	1078
699	20230615	091000	43681730	9200	9110	9200	9110	2320
700	20230615	090900	22439540	9100	9100	9100	9100	228
701	20230615	090800	20364740	9080	9090	9090	9080	375
702	20230615	090700	16959230	9090	9090	9090	9090	200
703	20230615	090600	15141230	9100	9100	9100	9100	50
704	20230615	090500	14686230	9110	9110	9110	9110	50
705	20230615	090400	14230730	9080	9080	9080	9080	50
706	20230615	090300	13776730	9120	9100	9120	9080	307
707	20230615	090200	10982770	9080	9080	9080	9070	755
708	20230615	090100	4128410	9080	9080	9100	9080	53
709	20230615	090000	3647150	9050	9050	9050	9050	403