KissMeData/034810/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	203400	425708060	9200	9200	9200	9200	589
3	20230615	203300	425708060	9200	9200	9200	9200	0
4	20230615	203200	425708060	9200	9200	9200	9200	0
5	20230615	203100	425708060	9200	9200	9200	9200	0
6	20230615	203000	425708060	9200	9200	9200	9200	0
7	20230615	202900	425708060	9200	9200	9200	9200	0
8	20230615	202800	425708060	9200	9200	9200	9200	0
9	20230615	202700	425708060	9200	9200	9200	9200	0
10	20230615	202600	425708060	9200	9200	9200	9200	0
11	20230615	202500	425708060	9200	9200	9200	9200	0
12	20230615	202400	425708060	9200	9200	9200	9200	0
13	20230615	202300	425708060	9200	9200	9200	9200	0
14	20230615	202200	425708060	9200	9200	9200	9200	0
15	20230615	202100	425708060	9200	9200	9200	9200	0
16	20230615	202000	425708060	9200	9200	9200	9200	0
17	20230615	201900	425708060	9200	9200	9200	9200	0
18	20230615	201800	425708060	9200	9200	9200	9200	0
19	20230615	201700	425708060	9200	9200	9200	9200	0
20	20230615	201600	425708060	9200	9200	9200	9200	0
21	20230615	201500	425708060	9200	9200	9200	9200	0
22	20230615	201400	425708060	9200	9200	9200	9200	0
23	20230615	201300	425708060	9200	9200	9200	9200	0
24	20230615	201200	425708060	9200	9200	9200	9200	0
25	20230615	201100	425708060	9200	9200	9200	9200	0
26	20230615	201000	425708060	9200	9200	9200	9200	0
27	20230615	200900	425708060	9200	9200	9200	9200	0
28	20230615	200800	425708060	9200	9200	9200	9200	0
29	20230615	200700	425708060	9200	9200	9200	9200	0
30	20230615	200600	425708060	9200	9200	9200	9200	0
31	20230615	200500	425708060	9200	9200	9200	9200	0
32	20230615	200400	425708060	9200	9200	9200	9200	589
33	20230615	200300	425708060	9200	9200	9200	9200	0
34	20230615	200200	425708060	9200	9200	9200	9200	0
35	20230615	200100	425708060	9200	9200	9200	9200	0
36	20230615	200000	425708060	9200	9200	9200	9200	0
37	20230615	195900	425708060	9200	9200	9200	9200	0
38	20230615	195800	425708060	9200	9200	9200	9200	0
39	20230615	195700	425708060	9200	9200	9200	9200	0
40	20230615	195600	425708060	9200	9200	9200	9200	0
41	20230615	195500	425708060	9200	9200	9200	9200	0
42	20230615	195400	425708060	9200	9200	9200	9200	0
43	20230615	195300	425708060	9200	9200	9200	9200	0
44	20230615	195200	425708060	9200	9200	9200	9200	0
45	20230615	195100	425708060	9200	9200	9200	9200	0
46	20230615	195000	425708060	9200	9200	9200	9200	0
47	20230615	194900	425708060	9200	9200	9200	9200	0
48	20230615	194800	425708060	9200	9200	9200	9200	0
49	20230615	194700	425708060	9200	9200	9200	9200	0
50	20230615	194600	425708060	9200	9200	9200	9200	0
51	20230615	194500	425708060	9200	9200	9200	9200	0
52	20230615	194400	425708060	9200	9200	9200	9200	0
53	20230615	194300	425708060	9200	9200	9200	9200	0
54	20230615	194200	425708060	9200	9200	9200	9200	0
55	20230615	194100	425708060	9200	9200	9200	9200	0
56	20230615	194000	425708060	9200	9200	9200	9200	0
57	20230615	193900	425708060	9200	9200	9200	9200	0
58	20230615	193800	425708060	9200	9200	9200	9200	0
59	20230615	193700	425708060	9200	9200	9200	9200	0
60	20230615	193600	425708060	9200	9200	9200	9200	0
61	20230615	193500	425708060	9200	9200	9200	9200	0
62	20230615	193400	425708060	9200	9200	9200	9200	589
63	20230615	193300	425708060	9200	9200	9200	9200	0
64	20230615	193200	425708060	9200	9200	9200	9200	0
65	20230615	193100	425708060	9200	9200	9200	9200	0
66	20230615	193000	425708060	9200	9200	9200	9200	0
67	20230615	192900	425708060	9200	9200	9200	9200	0
68	20230615	192800	425708060	9200	9200	9200	9200	0
69	20230615	192700	425708060	9200	9200	9200	9200	0
70	20230615	192600	425708060	9200	9200	9200	9200	0
71	20230615	192500	425708060	9200	9200	9200	9200	0
72	20230615	192400	425708060	9200	9200	9200	9200	0
73	20230615	192300	425708060	9200	9200	9200	9200	0
74	20230615	192200	425708060	9200	9200	9200	9200	0
75	20230615	192100	425708060	9200	9200	9200	9200	0
76	20230615	192000	425708060	9200	9200	9200	9200	0
77	20230615	191900	425708060	9200	9200	9200	9200	0
78	20230615	191800	425708060	9200	9200	9200	9200	0
79	20230615	191700	425708060	9200	9200	9200	9200	0
80	20230615	191600	425708060	9200	9200	9200	9200	0
81	20230615	191500	425708060	9200	9200	9200	9200	0
82	20230615	191400	425708060	9200	9200	9200	9200	0
83	20230615	191300	425708060	9200	9200	9200	9200	0
84	20230615	191200	425708060	9200	9200	9200	9200	0
85	20230615	191100	425708060	9200	9200	9200	9200	0
86	20230615	191000	425708060	9200	9200	9200	9200	0
87	20230615	190900	425708060	9200	9200	9200	9200	0
88	20230615	190800	425708060	9200	9200	9200	9200	0
89	20230615	190700	425708060	9200	9200	9200	9200	0
90	20230615	190600	425708060	9200	9200	9200	9200	0
91	20230615	190500	425708060	9200	9200	9200	9200	0
92	20230615	190400	425708060	9200	9200	9200	9200	589
93	20230615	190300	425708060	9200	9200	9200	9200	0
94	20230615	190200	425708060	9200	9200	9200	9200	0
95	20230615	190100	425708060	9200	9200	9200	9200	0
96	20230615	190000	425708060	9200	9200	9200	9200	0
97	20230615	185900	425708060	9200	9200	9200	9200	0
98	20230615	185800	425708060	9200	9200	9200	9200	0
99	20230615	185700	425708060	9200	9200	9200	9200	0
100	20230615	185600	425708060	9200	9200	9200	9200	0
101	20230615	185500	425708060	9200	9200	9200	9200	0
102	20230615	185400	425708060	9200	9200	9200	9200	0
103	20230615	185300	425708060	9200	9200	9200	9200	0
104	20230615	185200	425708060	9200	9200	9200	9200	0
105	20230615	185100	425708060	9200	9200	9200	9200	0
106	20230615	185000	425708060	9200	9200	9200	9200	0
107	20230615	184900	425708060	9200	9200	9200	9200	0
108	20230615	184800	425708060	9200	9200	9200	9200	0
109	20230615	184700	425708060	9200	9200	9200	9200	0
110	20230615	184600	425708060	9200	9200	9200	9200	0
111	20230615	184500	425708060	9200	9200	9200	9200	0
112	20230615	184400	425708060	9200	9200	9200	9200	0
113	20230615	184300	425708060	9200	9200	9200	9200	0
114	20230615	184200	425708060	9200	9200	9200	9200	0
115	20230615	184100	425708060	9200	9200	9200	9200	0
116	20230615	184000	425708060	9200	9200	9200	9200	0
117	20230615	183900	425708060	9200	9200	9200	9200	0
118	20230615	183800	425708060	9200	9200	9200	9200	0
119	20230615	183700	425708060	9200	9200	9200	9200	0
120	20230615	183600	425708060	9200	9200	9200	9200	0
121	20230615	183500	425708060	9200	9200	9200	9200	0
122	20230615	183400	425708060	9200	9200	9200	9200	589
123	20230615	183300	425708060	9200	9200	9200	9200	0
124	20230615	183200	425708060	9200	9200	9200	9200	0
125	20230615	183100	425708060	9200	9200	9200	9200	0
126	20230615	183000	425708060	9200	9200	9200	9200	0
127	20230615	182900	425708060	9200	9200	9200	9200	0
128	20230615	182800	425708060	9200	9200	9200	9200	0
129	20230615	182700	425708060	9200	9200	9200	9200	0
130	20230615	182600	425708060	9200	9200	9200	9200	0
131	20230615	182500	425708060	9200	9200	9200	9200	0
132	20230615	182400	425708060	9200	9200	9200	9200	0
133	20230615	182300	425708060	9200	9200	9200	9200	0
134	20230615	182200	425708060	9200	9200	9200	9200	0
135	20230615	182100	425708060	9200	9200	9200	9200	0
136	20230615	182000	425708060	9200	9200	9200	9200	0
137	20230615	181900	425708060	9200	9200	9200	9200	0
138	20230615	181800	425708060	9200	9200	9200	9200	0
139	20230615	181700	425708060	9200	9200	9200	9200	0
140	20230615	181600	425708060	9200	9200	9200	9200	0
141	20230615	181500	425708060	9200	9200	9200	9200	0
142	20230615	181400	425708060	9200	9200	9200	9200	0
143	20230615	181300	425708060	9200	9200	9200	9200	0
144	20230615	181200	425708060	9200	9200	9200	9200	0
145	20230615	181100	425708060	9200	9200	9200	9200	0
146	20230615	181000	425708060	9200	9200	9200	9200	0
147	20230615	180900	425708060	9200	9200	9200	9200	0
148	20230615	180800	425708060	9200	9200	9200	9200	0
149	20230615	180700	425708060	9200	9200	9200	9200	0
150	20230615	180600	425708060	9200	9200	9200	9200	0
151	20230615	180500	425708060	9200	9200	9200	9200	0
152	20230615	180400	425708060	9200	9200	9200	9200	589
153	20230615	180300	425708060	9200	9200	9200	9200	0
154	20230615	180200	425708060	9200	9200	9200	9200	0
155	20230615	180100	425708060	9200	9200	9200	9200	0
156	20230615	180000	425708060	9200	9200	9200	9200	0
157	20230615	175900	425708060	9200	9200	9200	9200	0
158	20230615	175800	425708060	9200	9200	9200	9200	0
159	20230615	175700	425708060	9200	9200	9200	9200	0
160	20230615	175600	425708060	9200	9200	9200	9200	0
161	20230615	175500	425708060	9200	9200	9200	9200	0
162	20230615	175400	425708060	9200	9200	9200	9200	0
163	20230615	175300	425708060	9200	9200	9200	9200	0
164	20230615	175200	425708060	9200	9200	9200	9200	0
165	20230615	175100	425708060	9200	9200	9200	9200	0
166	20230615	175000	425708060	9200	9200	9200	9200	0
167	20230615	174900	425708060	9200	9200	9200	9200	0
168	20230615	174800	425708060	9200	9200	9200	9200	0
169	20230615	174700	425708060	9200	9200	9200	9200	0
170	20230615	174600	425708060	9200	9200	9200	9200	0
171	20230615	174500	425708060	9200	9200	9200	9200	0
172	20230615	174400	425708060	9200	9200	9200	9200	0
173	20230615	174300	425708060	9200	9200	9200	9200	0
174	20230615	174200	425708060	9200	9200	9200	9200	0
175	20230615	174100	425708060	9200	9200	9200	9200	0
176	20230615	174000	425708060	9200	9200	9200	9200	0
177	20230615	173900	425708060	9200	9200	9200	9200	0
178	20230615	173800	425708060	9200	9200	9200	9200	0
179	20230615	173700	425708060	9200	9200	9200	9200	0
180	20230615	173600	425708060	9200	9200	9200	9200	0
181	20230615	173500	425708060	9200	9200	9200	9200	0
182	20230615	173400	425708060	9200	9200	9200	9200	589
183	20230615	173300	425708060	9200	9200	9200	9200	0
184	20230615	173200	425708060	9200	9200	9200	9200	0
185	20230615	173100	425708060	9200	9200	9200	9200	0
186	20230615	173000	425708060	9200	9200	9200	9200	0
187	20230615	172900	425708060	9200	9200	9200	9200	0
188	20230615	172800	425708060	9200	9200	9200	9200	0
189	20230615	172700	425708060	9200	9200	9200	9200	0
190	20230615	172600	425708060	9200	9200	9200	9200	0
191	20230615	172500	425708060	9200	9200	9200	9200	0
192	20230615	172400	425708060	9200	9200	9200	9200	0
193	20230615	172300	425708060	9200	9200	9200	9200	0
194	20230615	172200	425708060	9200	9200	9200	9200	0
195	20230615	172100	425708060	9200	9200	9200	9200	0
196	20230615	172000	425708060	9200	9200	9200	9200	0
197	20230615	171900	425708060	9200	9200	9200	9200	0
198	20230615	171800	425708060	9200	9200	9200	9200	0
199	20230615	171700	425708060	9200	9200	9200	9200	0
200	20230615	171600	425708060	9200	9200	9200	9200	0
201	20230615	171500	425708060	9200	9200	9200	9200	0
202	20230615	171400	425708060	9200	9200	9200	9200	0
203	20230615	171300	425708060	9200	9200	9200	9200	0
204	20230615	171200	425708060	9200	9200	9200	9200	0
205	20230615	171100	425708060	9200	9200	9200	9200	0
206	20230615	171000	425708060	9200	9200	9200	9200	0
207	20230615	170900	425708060	9200	9200	9200	9200	0
208	20230615	170800	425708060	9200	9200	9200	9200	0
209	20230615	170700	425708060	9200	9200	9200	9200	0
210	20230615	170600	425708060	9200	9200	9200	9200	0
211	20230615	170500	425708060	9200	9200	9200	9200	0
212	20230615	170400	425708060	9200	9200	9200	9200	589
213	20230615	170300	425708060	9200	9200	9200	9200	0
214	20230615	170200	425708060	9200	9200	9200	9200	0
215	20230615	170100	425708060	9200	9200	9200	9200	0
216	20230615	170000	425708060	9200	9200	9200	9200	0
217	20230615	165900	425708060	9200	9200	9200	9200	0
218	20230615	165800	425708060	9200	9200	9200	9200	0
219	20230615	165700	425708060	9200	9200	9200	9200	0
220	20230615	165600	425708060	9200	9200	9200	9200	0
221	20230615	165500	425708060	9200	9200	9200	9200	0
222	20230615	165400	425708060	9200	9200	9200	9200	0
223	20230615	165300	425708060	9200	9200	9200	9200	0
224	20230615	165200	425708060	9200	9200	9200	9200	0
225	20230615	165100	425708060	9200	9200	9200	9200	0
226	20230615	165000	425708060	9200	9200	9200	9200	0
227	20230615	164900	425708060	9200	9200	9200	9200	0
228	20230615	164800	425708060	9200	9200	9200	9200	0
229	20230615	164700	425708060	9200	9200	9200	9200	0
230	20230615	164600	425708060	9200	9200	9200	9200	0
231	20230615	164500	425708060	9200	9200	9200	9200	0
232	20230615	164400	425708060	9200	9200	9200	9200	0
233	20230615	164300	425708060	9200	9200	9200	9200	0
234	20230615	164200	425708060	9200	9200	9200	9200	0
235	20230615	164100	425708060	9200	9200	9200	9200	0
236	20230615	164000	425708060	9200	9200	9200	9200	0
237	20230615	163900	425708060	9200	9200	9200	9200	0
238	20230615	163800	425708060	9200	9200	9200	9200	0
239	20230615	163700	425708060	9200	9200	9200	9200	0
240	20230615	163600	425708060	9200	9200	9200	9200	0
241	20230615	163500	425708060	9200	9200	9200	9200	0
242	20230615	163400	425708060	9200	9200	9200	9200	589
243	20230615	163300	425708060	9200	9200	9200	9200	0
244	20230615	163200	425708060	9200	9200	9200	9200	0
245	20230615	163100	425708060	9200	9200	9200	9200	0
246	20230615	163000	425708060	9200	9200	9200	9200	0
247	20230615	162900	425708060	9200	9200	9200	9200	0
248	20230615	162800	425708060	9200	9200	9200	9200	0
249	20230615	162700	425708060	9200	9200	9200	9200	0
250	20230615	162600	425708060	9200	9200	9200	9200	0
251	20230615	162500	425708060	9200	9200	9200	9200	0
252	20230615	162400	425708060	9200	9200	9200	9200	0
253	20230615	162300	425708060	9200	9200	9200	9200	0
254	20230615	162200	425708060	9200	9200	9200	9200	0
255	20230615	162100	425708060	9200	9200	9200	9200	0
256	20230615	162000	425708060	9200	9200	9200	9200	0
257	20230615	161900	425708060	9200	9200	9200	9200	0
258	20230615	161800	425708060	9200	9200	9200	9200	0
259	20230615	161700	425708060	9200	9200	9200	9200	0
260	20230615	161600	425708060	9200	9200	9200	9200	0
261	20230615	161500	425708060	9200	9200	9200	9200	0
262	20230615	161400	425708060	9200	9200	9200	9200	0
263	20230615	161300	425708060	9200	9200	9200	9200	0
264	20230615	161200	425708060	9200	9200	9200	9200	0
265	20230615	161100	425708060	9200	9200	9200	9200	0
266	20230615	161000	425708060	9200	9200	9200	9200	0
267	20230615	160900	425708060	9200	9200	9200	9200	0
268	20230615	160800	425708060	9200	9200	9200	9200	0
269	20230615	160700	425708060	9200	9200	9200	9200	0
270	20230615	160600	425708060	9200	9200	9200	9200	0
271	20230615	160500	425708060	9200	9200	9200	9200	0
272	20230615	160400	425708060	9200	9200	9200	9200	589
273	20230615	160300	425708060	9200	9200	9200	9200	0
274	20230615	160200	425708060	9200	9200	9200	9200	0
275	20230615	160100	425708060	9200	9200	9200	9200	0
276	20230615	160000	425708060	9200	9200	9200	9200	0
277	20230615	155900	425708060	9200	9200	9200	9200	0
278	20230615	155800	425708060	9200	9200	9200	9200	0
279	20230615	155700	425708060	9200	9200	9200	9200	0
280	20230615	155600	425708060	9200	9200	9200	9200	0
281	20230615	155500	425708060	9200	9200	9200	9200	0
282	20230615	155400	425708060	9200	9200	9200	9200	0
283	20230615	155300	425708060	9200	9200	9200	9200	0
284	20230615	155200	425708060	9200	9200	9200	9200	0
285	20230615	155100	425708060	9200	9200	9200	9200	0
286	20230615	155000	425708060	9200	9200	9200	9200	0
287	20230615	154900	425708060	9200	9200	9200	9200	0
288	20230615	154800	425708060	9200	9200	9200	9200	0
289	20230615	154700	425708060	9200	9200	9200	9200	0
290	20230615	154600	425708060	9200	9200	9200	9200	0
291	20230615	154500	425708060	9200	9200	9200	9200	0
292	20230615	154400	425708060	9200	9200	9200	9200	0
293	20230615	154300	425708060	9200	9200	9200	9200	0
294	20230615	154200	425708060	9200	9200	9200	9200	0
295	20230615	154100	425708060	9200	9200	9200	9200	0
296	20230615	154000	425708060	9200	9200	9200	9200	0
297	20230615	153900	425708060	9200	9200	9200	9200	0
298	20230615	153800	425708060	9200	9200	9200	9200	0
299	20230615	153700	425708060	9200	9200	9200	9200	0
300	20230615	153600	425708060	9200	9200	9200	9200	0
301	20230615	153500	425708060	9200	9200	9200	9200	0
302	20230615	153400	425708060	9200	9200	9200	9200	589
303	20230615	153300	425708060	9200	9200	9200	9200	0
304	20230615	153200	425708060	9200	9200	9200	9200	0
305	20230615	153100	425708060	9200	9200	9200	9200	0
306	20230615	153000	425708060	9200	9200	9200	9200	589
307	20230615	152900	420289260	9200	9200	9200	9200	0
308	20230615	152800	420289260	9200	9200	9200	9200	0
309	20230615	152700	420289260	9200	9200	9200	9200	0
310	20230615	152600	420289260	9200	9200	9200	9200	0
311	20230615	152500	420289260	9200	9200	9200	9200	0
312	20230615	152400	420289260	9200	9200	9200	9200	0
313	20230615	152300	420289260	9200	9200	9200	9200	0
314	20230615	152200	420289260	9200	9200	9200	9200	0
315	20230615	152100	420289260	9200	9200	9200	9200	0
316	20230615	152000	420289260	9200	9200	9200	9200	0
317	20230615	151900	420289260	9200	9200	9200	9200	504
318	20230615	151800	415652460	9190	9190	9190	9190	0
319	20230615	151700	415652460	9190	9190	9190	9190	0
320	20230615	151600	415652460	9190	9190	9190	9190	0
321	20230615	151500	415652460	9190	9190	9190	9190	891
322	20230615	151400	407464170	9190	9190	9190	9190	100
323	20230615	151300	406545170	9200	9200	9200	9200	1
324	20230615	151200	406535970	9190	9190	9190	9190	274
325	20230615	151100	404017910	9190	9190	9190	9190	8
326	20230615	151000	403944390	9200	9200	9200	9200	0
327	20230615	150900	403944390	9200	9200	9200	9200	0
328	20230615	150800	403944390	9200	9200	9200	9200	0
329	20230615	150700	403944390	9200	9190	9200	9190	12
330	20230615	150600	403834090	9190	9190	9190	9190	0
331	20230615	150500	403834090	9190	9180	9190	9180	221
332	20230615	150400	401803110	9200	9200	9200	9200	0
333	20230615	150300	401803110	9200	9200	9200	9200	3
334	20230615	150200	401775510	9180	9190	9190	9180	230
335	20230615	150100	399663660	9190	9190	9190	9190	487
336	20230615	150000	395188130	9190	9190	9190	9190	2
337	20230615	145900	395169750	9190	9190	9190	9190	230
338	20230615	145800	393056050	9190	9190	9190	9190	0
339	20230615	145700	393056050	9190	9190	9190	9190	0
340	20230615	145600	393056050	9190	9190	9190	9190	1
341	20230615	145500	393046860	9210	9210	9210	9210	0
342	20230615	145400	393046860	9210	9210	9210	9210	1
343	20230615	145300	393037650	9190	9200	9200	9190	230
344	20230615	145200	390921910	9200	9200	9200	9200	0
345	20230615	145100	390921910	9200	9200	9200	9200	0
346	20230615	145000	390921910	9200	9190	9200	9180	570
347	20230615	144900	385682450	9190	9190	9190	9190	207
348	20230615	144800	383780120	9190	9190	9190	9190	23
349	20230615	144700	383568750	9180	9180	9180	9180	10
350	20230615	144600	383476950	9200	9200	9200	9200	50
351	20230615	144500	383016950	9200	9200	9200	9200	1901
352	20230615	144400	365527750	9200	9180	9200	9180	239
353	20230615	144300	363333550	9180	9190	9190	9180	463
354	20230615	144200	359080980	9190	9190	9190	9190	0
355	20230615	144100	359080980	9190	9190	9190	9190	230
356	20230615	144000	356967280	9190	9190	9190	9190	0
357	20230615	143900	356967280	9190	9190	9190	9190	0
358	20230615	143800	356967280	9190	9190	9190	9190	230
359	20230615	143700	354853580	9190	9190	9190	9190	0
360	20230615	143600	354853580	9190	9190	9190	9190	0
361	20230615	143500	354853580	9190	9190	9190	9190	364
362	20230615	143400	351508420	9200	9200	9200	9200	2
363	20230615	143300	351490020	9210	9200	9210	9200	32
364	20230615	143200	351195600	9200	9190	9200	9190	405
365	20230615	143100	347471900	9200	9200	9200	9200	0
366	20230615	143000	347471900	9200	9200	9200	9200	0
367	20230615	142900	347471900	9200	9200	9200	9200	55
368	20230615	142800	346965900	9210	9210	9210	9210	0
369	20230615	142700	346965900	9210	9200	9210	9200	86
370	20230615	142600	346174690	9220	9220	9220	9220	0
371	20230615	142500	346174690	9220	9220	9220	9220	3
372	20230615	142400	346147030	9200	9220	9220	9200	15
373	20230615	142300	346008930	9220	9190	9220	9190	346
374	20230615	142200	342827990	9190	9200	9200	9190	8
375	20230615	142100	342754460	9200	9200	9200	9200	2
376	20230615	142000	342736060	9190	9200	9200	9190	134
377	20230615	141900	341503320	9210	9210	9210	9210	5
378	20230615	141800	341457270	9220	9220	9220	9220	0
379	20230615	141700	341457270	9220	9210	9220	9200	241
380	20230615	141600	339239990	9210	9210	9210	9210	120
381	20230615	141500	338134790	9210	9210	9210	9210	3
382	20230615	141400	338107160	9230	9230	9230	9230	0
383	20230615	141300	338107160	9230	9230	9230	9230	1
384	20230615	141200	338097930	9230	9220	9230	9220	3
385	20230615	141100	338070260	9220	9210	9220	9200	1314
386	20230615	141000	325960610	9200	9200	9200	9200	0
387	20230615	140900	325960610	9200	9180	9200	9180	438
388	20230615	140800	321933260	9180	9180	9180	9180	230
389	20230615	140700	319821860	9180	9180	9180	9180	0
390	20230615	140600	319821860	9180	9180	9180	9180	0
391	20230615	140500	319821860	9180	9180	9180	9180	230
392	20230615	140400	317710460	9190	9190	9190	9190	1
393	20230615	140300	317701270	9180	9180	9180	9180	0
394	20230615	140200	317701270	9180	9180	9180	9180	230
395	20230615	140100	315589870	9190	9190	9190	9190	0
396	20230615	140000	315589870	9190	9190	9190	9190	0
397	20230615	135900	315589870	9190	9180	9190	9180	232
398	20230615	135800	313460090	9190	9190	9190	9190	5
399	20230615	135700	313414140	9190	9190	9190	9190	0
400	20230615	135600	313414140	9190	9190	9190	9190	9
401	20230615	135500	313331430	9200	9200	9200	9200	6
402	20230615	135400	313276230	9200	9200	9200	9200	0
403	20230615	135300	313276230	9200	9190	9200	9180	232
404	20230615	135200	311145450	9190	9190	9190	9190	0
405	20230615	135100	311145450	9190	9190	9190	9190	150
406	20230615	135000	309766950	9180	9180	9180	9180	230
407	20230615	134900	307655550	9190	9190	9190	9190	0
408	20230615	134800	307655550	9190	9190	9190	9190	0
409	20230615	134700	307655550	9190	9190	9190	9190	80
410	20230615	134600	306920350	9200	9200	9200	9200	6
411	20230615	134500	306865150	9190	9190	9190	9190	0
412	20230615	134400	306865150	9190	9190	9190	9190	230
413	20230615	134300	304751450	9200	9200	9200	9200	1
414	20230615	134200	304742250	9180	9180	9180	9180	0
415	20230615	134100	304742250	9180	9190	9190	9180	230
416	20230615	134000	302630840	9180	9180	9180	9180	0
417	20230615	133900	302630840	9180	9180	9180	9180	0
418	20230615	133800	302630840	9180	9180	9180	9180	230
419	20230615	133700	300519440	9180	9180	9180	9180	0
420	20230615	133600	300519440	9180	9180	9180	9180	0
421	20230615	133500	300519440	9180	9180	9180	9180	230
422	20230615	133400	298408040	9170	9170	9170	9170	0
423	20230615	133300	298408040	9170	9170	9170	9170	0
424	20230615	133200	298408040	9170	9180	9200	9170	1377
425	20230615	133100	285769550	9190	9190	9190	9190	773
426	20230615	133000	278665680	9210	9210	9210	9210	0
427	20230615	132900	278665680	9210	9210	9210	9210	0
428	20230615	132800	278665680	9210	9210	9210	9210	0
429	20230615	132700	278665680	9210	9210	9210	9210	0
430	20230615	132600	278665680	9210	9190	9210	9190	231
431	20230615	132500	276542770	9200	9200	9200	9200	231
432	20230615	132400	274417570	9210	9210	9210	9210	0
433	20230615	132300	274417570	9210	9210	9210	9210	0
434	20230615	132200	274417570	9210	9210	9210	9210	3
435	20230615	132100	274389940	9210	9210	9210	9210	12
436	20230615	132000	274279420	9210	9210	9210	9200	275
437	20230615	131900	271749380	9210	9210	9210	9210	2
438	20230615	131800	271730960	9200	9200	9200	9200	229
439	20230615	131700	269624160	9200	9200	9200	9200	1
440	20230615	131600	269614960	9210	9210	9210	9210	0
441	20230615	131500	269614960	9210	9210	9210	9210	0
442	20230615	131400	269614960	9210	9190	9210	9180	285
443	20230615	131300	266994940	9190	9190	9190	9190	0
444	20230615	131200	266994940	9190	9190	9190	9190	0
445	20230615	131100	266994940	9190	9190	9190	9190	385
446	20230615	131000	263456790	9180	9180	9180	9180	0
447	20230615	130900	263456790	9180	9180	9180	9180	0
448	20230615	130800	263456790	9180	9190	9190	9180	230
449	20230615	130700	261345320	9190	9190	9190	9190	0
450	20230615	130600	261345320	9190	9190	9190	9190	2
451	20230615	130500	261326940	9190	9200	9200	9190	228
452	20230615	130400	259231560	9200	9200	9200	9200	4
453	20230615	130300	259194760	9200	9200	9200	9200	50
454	20230615	130200	258734760	9190	9190	9190	9190	339
455	20230615	130100	255619350	9200	9200	9200	9200	0
456	20230615	130000	255619350	9200	9200	9200	9200	371
457	20230615	125900	252206150	9180	9190	9190	9180	231
458	20230615	125800	250085370	9180	9180	9180	9180	0
459	20230615	125700	250085370	9180	9180	9180	9180	0
460	20230615	125600	250085370	9180	9190	9190	9180	231
461	20230615	125500	247964770	9180	9180	9180	9180	0
462	20230615	125400	247964770	9180	9180	9180	9180	0
463	20230615	125300	247964770	9180	9190	9190	9180	1031
464	20230615	125200	238497880	9200	9200	9200	9200	0
465	20230615	125100	238497880	9200	9200	9200	9200	0
466	20230615	125000	238497880	9200	9210	9210	9200	13
467	20230615	124900	238378260	9200	9190	9200	9190	89
468	20230615	124800	237559580	9190	9190	9190	9190	100
469	20230615	124700	236640580	9190	9190	9190	9190	119
470	20230615	124600	235546970	9200	9200	9200	9200	0
471	20230615	124500	235546970	9200	9200	9200	9200	200
472	20230615	124400	233706970	9190	9190	9190	9190	231
473	20230615	124300	231584080	9200	9200	9200	9200	0
474	20230615	124200	231584080	9200	9200	9200	9200	4
475	20230615	124100	231547280	9180	9190	9190	9180	231
476	20230615	124000	229426690	9180	9180	9180	9180	0
477	20230615	123900	229426690	9180	9180	9180	9180	0
478	20230615	123800	229426690	9180	9190	9190	9180	67
479	20230615	123700	228811130	9210	9210	9210	9210	0
480	20230615	123600	228811130	9210	9210	9210	9210	3
481	20230615	123500	228783500	9210	9190	9210	9180	308
482	20230615	123400	225955500	9180	9180	9180	9180	0
483	20230615	123300	225955500	9180	9180	9180	9180	0
484	20230615	123200	225955500	9180	9180	9180	9180	231
485	20230615	123100	223834920	9180	9180	9180	9180	0
486	20230615	123000	223834920	9180	9180	9180	9180	0
487	20230615	122900	223834920	9180	9190	9190	9180	231
488	20230615	122800	221713610	9180	9180	9180	9180	0
489	20230615	122700	221713610	9180	9180	9180	9180	0
490	20230615	122600	221713610	9180	9180	9180	9180	231
491	20230615	122500	219593030	9180	9180	9180	9180	0
492	20230615	122400	219593030	9180	9180	9180	9180	5
493	20230615	122300	219547130	9180	9180	9180	9180	449
494	20230615	122200	215425310	9180	9190	9190	9180	2040
495	20230615	122100	196695340	9190	9190	9190	9190	0
496	20230615	122000	196695340	9190	9200	9200	9190	255
497	20230615	121900	194349530	9190	9190	9190	9190	0
498	20230615	121800	194349530	9190	9200	9200	9190	1000
499	20230615	121700	185159470	9200	9200	9210	9200	637
500	20230615	121600	179299010	9210	9210	9210	9210	0
501	20230615	121500	179299010	9210	9210	9210	9210	100
502	20230615	121400	178378010	9200	9200	9200	9200	231
503	20230615	121300	176252810	9210	9210	9210	9210	15
504	20230615	121200	176114660	9200	9200	9200	9200	0
505	20230615	121100	176114660	9200	9210	9210	9200	78
506	20230615	121000	175397000	9220	9220	9220	9220	0
507	20230615	120900	175397000	9220	9210	9220	9210	51
508	20230615	120800	174927270	9210	9200	9210	9200	233
509	20230615	120700	172783650	9210	9210	9210	9210	4
510	20230615	120600	172746810	9200	9200	9200	9200	0
511	20230615	120500	172746810	9200	9200	9200	9200	231
512	20230615	120400	170621610	9210	9210	9210	9210	3
513	20230615	120300	170593980	9210	9210	9210	9210	3
514	20230615	120200	170566350	9200	9200	9200	9200	231
515	20230615	120100	168441150	9210	9210	9210	9210	0
516	20230615	120000	168441150	9210	9210	9210	9210	22
517	20230615	115900	168238530	9190	9200	9200	9190	231
518	20230615	115800	166113380	9200	9200	9200	9200	0
519	20230615	115700	166113380	9200	9200	9200	9200	99
520	20230615	115600	165202580	9200	9200	9200	9200	231
521	20230615	115500	163077380	9210	9210	9210	9210	1
522	20230615	115400	163068170	9200	9200	9200	9200	0
523	20230615	115300	163068170	9200	9200	9200	9200	231
524	20230615	115200	160942970	9210	9210	9210	9210	0
525	20230615	115100	160942970	9210	9210	9210	9210	20
526	20230615	115000	160758770	9210	9200	9210	9200	232
527	20230615	114900	158624360	9210	9210	9210	9210	0
528	20230615	114800	158624360	9210	9200	9210	9200	208
529	20230615	114700	156710670	9200	9200	9200	9200	32
530	20230615	114600	156416270	9210	9210	9210	9210	0
531	20230615	114500	156416270	9210	9210	9210	9210	0
532	20230615	114400	156416270	9210	9200	9210	9200	241
533	20230615	114300	154198970	9200	9200	9200	9200	0
534	20230615	114200	154198970	9200	9200	9200	9200	0
535	20230615	114100	154198970	9200	9200	9200	9200	231
536	20230615	114000	152073770	9200	9210	9210	9200	20
537	20230615	113900	151889670	9200	9200	9200	9200	0
538	20230615	113800	151889670	9200	9200	9200	9200	315
539	20230615	113700	148991670	9200	9200	9200	9200	0
540	20230615	113600	148991670	9200	9200	9200	9200	0
541	20230615	113500	148991670	9200	9210	9210	9200	231
542	20230615	113400	146865540	9210	9210	9210	9210	3
543	20230615	113300	146837910	9210	9210	9210	9210	100
544	20230615	113200	145916910	9220	9220	9220	9210	377
545	20230615	113100	142444130	9230	9220	9230	9220	88
546	20230615	113000	141632730	9220	9220	9220	9220	231
547	20230615	112900	139502910	9210	9210	9210	9210	140
548	20230615	112800	138213510	9230	9230	9230	9230	2
549	20230615	112700	138195050	9230	9230	9230	9230	0
550	20230615	112600	138195050	9230	9230	9230	9230	51
551	20230615	112500	137724320	9240	9240	9240	9240	0
552	20230615	112400	137724320	9240	9240	9240	9240	1
553	20230615	112300	137715080	9190	9190	9190	9190	231
554	20230615	112200	135592190	9190	9190	9190	9190	0
555	20230615	112100	135592190	9190	9190	9190	9190	0
556	20230615	112000	135592190	9190	9200	9200	9190	231
557	20230615	111900	133468150	9190	9190	9190	9190	0
558	20230615	111800	133468150	9190	9190	9190	9190	0
559	20230615	111700	133468150	9190	9200	9240	9190	269
560	20230615	111600	130995540	9200	9200	9200	9200	0
561	20230615	111500	130995540	9200	9200	9200	9200	5
562	20230615	111400	130949540	9200	9210	9210	9200	303
563	20230615	111300	128160900	9210	9210	9210	9210	0
564	20230615	111200	128160900	9210	9210	9210	9210	100
565	20230615	111100	127239900	9200	9210	9210	9200	231
566	20230615	111000	125113700	9200	9220	9220	9200	2000
567	20230615	110900	106699640	9220	9220	9220	9220	0
568	20230615	110800	106699640	9220	9220	9220	9220	231
569	20230615	110700	104569820	9220	9220	9220	9220	0
570	20230615	110600	104569820	9220	9220	9220	9220	0
571	20230615	110500	104569820	9220	9230	9230	9220	1503
572	20230615	110400	90702830	9230	9240	9240	9230	39
573	20230615	110300	90342540	9240	9240	9240	9240	15
574	20230615	110200	90203940	9240	9250	9250	9240	889
575	20230615	110100	81987700	9250	9250	9250	9250	0
576	20230615	110000	81987700	9250	9250	9250	9250	0
577	20230615	105900	81987700	9250	9250	9250	9250	1
578	20230615	105800	81978450	9250	9250	9250	9250	10
579	20230615	105700	81885950	9250	9250	9250	9250	41
580	20230615	105600	81506700	9250	9250	9250	9250	60
581	20230615	105500	80951700	9250	9250	9250	9250	0
582	20230615	105400	80951700	9250	9250	9250	9250	0
583	20230615	105300	80951700	9250	9250	9250	9250	0
584	20230615	105200	80951700	9250	9250	9250	9250	0
585	20230615	105100	80951700	9250	9250	9250	9250	251
586	20230615	105000	78629950	9240	9240	9240	9240	0
587	20230615	104900	78629950	9240	9240	9240	9240	0
588	20230615	104800	78629950	9240	9240	9240	9240	0
589	20230615	104700	78629950	9240	9240	9240	9240	0
590	20230615	104600	78629950	9240	9250	9250	9240	378
591	20230615	104500	75135100	9250	9260	9260	9250	700
592	20230615	104400	68658100	9290	9290	9290	9290	0
593	20230615	104300	68658100	9290	9290	9290	9290	1
594	20230615	104200	68648810	9270	9270	9270	9270	40
595	20230615	104100	68278010	9270	9270	9270	9270	0
596	20230615	104000	68278010	9270	9270	9270	9270	0
597	20230615	103900	68278010	9270	9270	9270	9270	0
598	20230615	103800	68278010	9270	9270	9270	9270	23
599	20230615	103700	68064800	9290	9290	9290	9290	0
600	20230615	103600	68064800	9290	9290	9290	9290	0
601	20230615	103500	68064800	9290	9290	9290	9290	1
602	20230615	103400	68055510	9260	9260	9260	9260	0
603	20230615	103300	68055510	9260	9260	9260	9260	0
604	20230615	103200	68055510	9260	9260	9260	9260	0
605	20230615	103100	68055510	9260	9290	9290	9260	51
606	20230615	103000	67583220	9270	9270	9270	9270	2
607	20230615	102900	67564680	9270	9270	9270	9270	0
608	20230615	102800	67564680	9270	9270	9270	9270	0
609	20230615	102700	67564680	9270	9270	9270	9270	0
610	20230615	102600	67564680	9270	9270	9270	9270	0
611	20230615	102500	67564680	9270	9270	9270	9270	0
612	20230615	102400	67564680	9270	9270	9270	9270	0
613	20230615	102300	67564680	9270	9270	9270	9270	0
614	20230615	102200	67564680	9270	9270	9270	9270	0
615	20230615	102100	67564680	9270	9270	9270	9270	100
616	20230615	102000	66637680	9270	9270	9270	9270	11
617	20230615	101900	66535710	9270	9270	9270	9270	0
618	20230615	101800	66535710	9270	9270	9270	9270	280
619	20230615	101700	63940110	9290	9290	9290	9290	952
620	20230615	101600	55096030	9310	9310	9310	9310	10
621	20230615	101500	55002930	9300	9300	9300	9300	1
622	20230615	101400	54993630	9310	9310	9310	9310	2
623	20230615	101300	54975010	9310	9310	9310	9310	0
624	20230615	101200	54975010	9310	9310	9310	9310	100
625	20230615	101100	54044010	9290	9290	9290	9290	0
626	20230615	101000	54044010	9290	9290	9290	9290	430
627	20230615	100900	50049310	9290	9290	9290	9290	0
628	20230615	100800	50049310	9290	9290	9290	9290	0
629	20230615	100700	50049310	9290	9290	9290	9290	0
630	20230615	100600	50049310	9290	9290	9290	9290	100
631	20230615	100500	49120310	9270	9270	9270	9270	0
632	20230615	100400	49120310	9270	9270	9270	9270	89
633	20230615	100300	48295280	9270	9270	9270	9270	0
634	20230615	100200	48295280	9270	9270	9270	9270	49
635	20230615	100100	47841050	9270	9270	9270	9270	200
636	20230615	100000	45987050	9270	9270	9290	9270	331
637	20230615	095900	42918660	9290	9290	9290	9290	500
638	20230615	095800	38273660	9290	9260	9290	9260	542
639	20230615	095700	33239740	9300	9260	9300	9260	398
640	20230615	095600	29540980	9260	9270	9300	9260	225
641	20230615	095500	27452170	9260	9260	9260	9260	136
642	20230615	095400	26192810	9260	9260	9260	9260	15
643	20230615	095300	26053910	9270	9270	9270	9270	100
644	20230615	095200	25126910	9270	9270	9270	9270	5
645	20230615	095100	25080560	9260	9260	9260	9260	98
646	20230615	095000	24173080	9270	9270	9270	9270	0
647	20230615	094900	24173080	9270	9270	9270	9270	224
648	20230615	094800	22096600	9270	9270	9270	9270	267
649	20230615	094700	19621510	9270	9270	9270	9270	0
650	20230615	094600	19621510	9270	9270	9270	9270	0
651	20230615	094500	19621510	9270	9290	9290	9270	922
652	20230615	094400	11070470	9310	9310	9310	9310	0
653	20230615	094300	11070470	9310	9310	9310	9310	1
654	20230615	094200	11061160	9290	9290	9290	9290	20
655	20230615	094100	10875360	9290	9290	9290	9290	0
656	20230615	094000	10875360	9290	9290	9290	9290	101
657	20230615	093900	9937070	9290	9290	9290	9290	73
658	20230615	093800	9258900	9290	9290	9290	9290	6
659	20230615	093700	9203160	9320	9320	9320	9320	0
660	20230615	093600	9203160	9320	9320	9320	9320	0
661	20230615	093500	9203160	9320	9320	9320	9320	0
662	20230615	093400	9203160	9320	9320	9320	9320	0
663	20230615	093300	9203160	9320	9320	9320	9320	0
664	20230615	093200	9203160	9320	9320	9320	9320	102
665	20230615	093100	8252520	9320	9300	9320	9300	13
666	20230615	093000	8131560	9310	9310	9310	9310	112
667	20230615	092900	7088840	9300	9300	9300	9300	17
668	20230615	092800	6930740	9300	9300	9300	9300	0
669	20230615	092700	6930740	9300	9300	9300	9300	0
670	20230615	092600	6930740	9300	9300	9300	9300	51
671	20230615	092500	6456440	9310	9310	9310	9310	0
672	20230615	092400	6456440	9310	9310	9310	9310	6
673	20230615	092300	6400580	9300	9300	9300	9300	60
674	20230615	092200	5842580	9300	9300	9300	9300	0
675	20230615	092100	5842580	9300	9300	9300	9300	0
676	20230615	092000	5842580	9300	9300	9300	9300	0
677	20230615	091900	5842580	9300	9300	9300	9300	0
678	20230615	091800	5842580	9300	9300	9300	9300	60
679	20230615	091700	5284580	9290	9290	9290	9290	50
680	20230615	091600	4820080	9290	9290	9290	9290	100
681	20230615	091500	3891080	9290	9290	9290	9290	50
682	20230615	091400	3426580	9290	9290	9290	9290	0
683	20230615	091300	3426580	9290	9290	9290	9290	0
684	20230615	091200	3426580	9290	9290	9290	9290	0
685	20230615	091100	3426580	9290	9290	9290	9290	0
686	20230615	091000	3426580	9290	9290	9290	9290	26
687	20230615	090900	3185040	9280	9280	9280	9280	106
688	20230615	090800	2201360	9280	9280	9280	9280	28
689	20230615	090700	1941520	9280	9280	9280	9280	51
690	20230615	090600	1468240	9280	9280	9280	9280	0
691	20230615	090500	1468240	9280	9280	9280	9280	0
692	20230615	090400	1468240	9280	9280	9280	9280	0
693	20230615	090300	1468240	9280	9280	9280	9280	0
694	20230615	090200	1468240	9280	9300	9300	9280	115
695	20230615	090100	399040	9280	9280	9280	9280	21
696	20230615	090000	204160	9280	9280	9280	9280	22