KissMeData/290720/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	204300	483260640	9220	9220	9220	9220	456
3	20230615	204200	483260640	9220	9220	9220	9220	0
4	20230615	204100	483260640	9220	9220	9220	9220	0
5	20230615	204000	483260640	9220	9220	9220	9220	0
6	20230615	203900	483260640	9220	9220	9220	9220	0
7	20230615	203800	483260640	9220	9220	9220	9220	0
8	20230615	203700	483260640	9220	9220	9220	9220	0
9	20230615	203600	483260640	9220	9220	9220	9220	0
10	20230615	203500	483260640	9220	9220	9220	9220	0
11	20230615	203400	483260640	9220	9220	9220	9220	0
12	20230615	203300	483260640	9220	9220	9220	9220	0
13	20230615	203200	483260640	9220	9220	9220	9220	0
14	20230615	203100	483260640	9220	9220	9220	9220	0
15	20230615	203000	483260640	9220	9220	9220	9220	0
16	20230615	202900	483260640	9220	9220	9220	9220	0
17	20230615	202800	483260640	9220	9220	9220	9220	0
18	20230615	202700	483260640	9220	9220	9220	9220	0
19	20230615	202600	483260640	9220	9220	9220	9220	0
20	20230615	202500	483260640	9220	9220	9220	9220	0
21	20230615	202400	483260640	9220	9220	9220	9220	0
22	20230615	202300	483260640	9220	9220	9220	9220	0
23	20230615	202200	483260640	9220	9220	9220	9220	0
24	20230615	202100	483260640	9220	9220	9220	9220	0
25	20230615	202000	483260640	9220	9220	9220	9220	0
26	20230615	201900	483260640	9220	9220	9220	9220	0
27	20230615	201800	483260640	9220	9220	9220	9220	0
28	20230615	201700	483260640	9220	9220	9220	9220	0
29	20230615	201600	483260640	9220	9220	9220	9220	0
30	20230615	201500	483260640	9220	9220	9220	9220	0
31	20230615	201400	483260640	9220	9220	9220	9220	0
32	20230615	201300	483260640	9220	9220	9220	9220	456
33	20230615	201200	483260640	9220	9220	9220	9220	0
34	20230615	201100	483260640	9220	9220	9220	9220	0
35	20230615	201000	483260640	9220	9220	9220	9220	0
36	20230615	200900	483260640	9220	9220	9220	9220	0
37	20230615	200800	483260640	9220	9220	9220	9220	0
38	20230615	200700	483260640	9220	9220	9220	9220	0
39	20230615	200600	483260640	9220	9220	9220	9220	0
40	20230615	200500	483260640	9220	9220	9220	9220	0
41	20230615	200400	483260640	9220	9220	9220	9220	0
42	20230615	200300	483260640	9220	9220	9220	9220	0
43	20230615	200200	483260640	9220	9220	9220	9220	0
44	20230615	200100	483260640	9220	9220	9220	9220	0
45	20230615	200000	483260640	9220	9220	9220	9220	0
46	20230615	195900	483260640	9220	9220	9220	9220	0
47	20230615	195800	483260640	9220	9220	9220	9220	0
48	20230615	195700	483260640	9220	9220	9220	9220	0
49	20230615	195600	483260640	9220	9220	9220	9220	0
50	20230615	195500	483260640	9220	9220	9220	9220	0
51	20230615	195400	483260640	9220	9220	9220	9220	0
52	20230615	195300	483260640	9220	9220	9220	9220	0
53	20230615	195200	483260640	9220	9220	9220	9220	0
54	20230615	195100	483260640	9220	9220	9220	9220	0
55	20230615	195000	483260640	9220	9220	9220	9220	0
56	20230615	194900	483260640	9220	9220	9220	9220	0
57	20230615	194800	483260640	9220	9220	9220	9220	0
58	20230615	194700	483260640	9220	9220	9220	9220	0
59	20230615	194600	483260640	9220	9220	9220	9220	0
60	20230615	194500	483260640	9220	9220	9220	9220	0
61	20230615	194400	483260640	9220	9220	9220	9220	0
62	20230615	194300	483260640	9220	9220	9220	9220	456
63	20230615	194200	483260640	9220	9220	9220	9220	0
64	20230615	194100	483260640	9220	9220	9220	9220	0
65	20230615	194000	483260640	9220	9220	9220	9220	0
66	20230615	193900	483260640	9220	9220	9220	9220	0
67	20230615	193800	483260640	9220	9220	9220	9220	0
68	20230615	193700	483260640	9220	9220	9220	9220	0
69	20230615	193600	483260640	9220	9220	9220	9220	0
70	20230615	193500	483260640	9220	9220	9220	9220	0
71	20230615	193400	483260640	9220	9220	9220	9220	0
72	20230615	193300	483260640	9220	9220	9220	9220	0
73	20230615	193200	483260640	9220	9220	9220	9220	0
74	20230615	193100	483260640	9220	9220	9220	9220	0
75	20230615	193000	483260640	9220	9220	9220	9220	0
76	20230615	192900	483260640	9220	9220	9220	9220	0
77	20230615	192800	483260640	9220	9220	9220	9220	0
78	20230615	192700	483260640	9220	9220	9220	9220	0
79	20230615	192600	483260640	9220	9220	9220	9220	0
80	20230615	192500	483260640	9220	9220	9220	9220	0
81	20230615	192400	483260640	9220	9220	9220	9220	0
82	20230615	192300	483260640	9220	9220	9220	9220	0
83	20230615	192200	483260640	9220	9220	9220	9220	0
84	20230615	192100	483260640	9220	9220	9220	9220	0
85	20230615	192000	483260640	9220	9220	9220	9220	0
86	20230615	191900	483260640	9220	9220	9220	9220	0
87	20230615	191800	483260640	9220	9220	9220	9220	0
88	20230615	191700	483260640	9220	9220	9220	9220	0
89	20230615	191600	483260640	9220	9220	9220	9220	0
90	20230615	191500	483260640	9220	9220	9220	9220	0
91	20230615	191400	483260640	9220	9220	9220	9220	0
92	20230615	191300	483260640	9220	9220	9220	9220	456
93	20230615	191200	483260640	9220	9220	9220	9220	0
94	20230615	191100	483260640	9220	9220	9220	9220	0
95	20230615	191000	483260640	9220	9220	9220	9220	0
96	20230615	190900	483260640	9220	9220	9220	9220	0
97	20230615	190800	483260640	9220	9220	9220	9220	0
98	20230615	190700	483260640	9220	9220	9220	9220	0
99	20230615	190600	483260640	9220	9220	9220	9220	0
100	20230615	190500	483260640	9220	9220	9220	9220	0
101	20230615	190400	483260640	9220	9220	9220	9220	0
102	20230615	190300	483260640	9220	9220	9220	9220	0
103	20230615	190200	483260640	9220	9220	9220	9220	0
104	20230615	190100	483260640	9220	9220	9220	9220	0
105	20230615	190000	483260640	9220	9220	9220	9220	0
106	20230615	185900	483260640	9220	9220	9220	9220	0
107	20230615	185800	483260640	9220	9220	9220	9220	0
108	20230615	185700	483260640	9220	9220	9220	9220	0
109	20230615	185600	483260640	9220	9220	9220	9220	0
110	20230615	185500	483260640	9220	9220	9220	9220	0
111	20230615	185400	483260640	9220	9220	9220	9220	0
112	20230615	185300	483260640	9220	9220	9220	9220	0
113	20230615	185200	483260640	9220	9220	9220	9220	0
114	20230615	185100	483260640	9220	9220	9220	9220	0
115	20230615	185000	483260640	9220	9220	9220	9220	0
116	20230615	184900	483260640	9220	9220	9220	9220	0
117	20230615	184800	483260640	9220	9220	9220	9220	0
118	20230615	184700	483260640	9220	9220	9220	9220	0
119	20230615	184600	483260640	9220	9220	9220	9220	0
120	20230615	184500	483260640	9220	9220	9220	9220	0
121	20230615	184400	483260640	9220	9220	9220	9220	0
122	20230615	184300	483260640	9220	9220	9220	9220	456
123	20230615	184200	483260640	9220	9220	9220	9220	0
124	20230615	184100	483260640	9220	9220	9220	9220	0
125	20230615	184000	483260640	9220	9220	9220	9220	0
126	20230615	183900	483260640	9220	9220	9220	9220	0
127	20230615	183800	483260640	9220	9220	9220	9220	0
128	20230615	183700	483260640	9220	9220	9220	9220	0
129	20230615	183600	483260640	9220	9220	9220	9220	0
130	20230615	183500	483260640	9220	9220	9220	9220	0
131	20230615	183400	483260640	9220	9220	9220	9220	0
132	20230615	183300	483260640	9220	9220	9220	9220	0
133	20230615	183200	483260640	9220	9220	9220	9220	0
134	20230615	183100	483260640	9220	9220	9220	9220	0
135	20230615	183000	483260640	9220	9220	9220	9220	0
136	20230615	182900	483260640	9220	9220	9220	9220	0
137	20230615	182800	483260640	9220	9220	9220	9220	0
138	20230615	182700	483260640	9220	9220	9220	9220	0
139	20230615	182600	483260640	9220	9220	9220	9220	0
140	20230615	182500	483260640	9220	9220	9220	9220	0
141	20230615	182400	483260640	9220	9220	9220	9220	0
142	20230615	182300	483260640	9220	9220	9220	9220	0
143	20230615	182200	483260640	9220	9220	9220	9220	0
144	20230615	182100	483260640	9220	9220	9220	9220	0
145	20230615	182000	483260640	9220	9220	9220	9220	0
146	20230615	181900	483260640	9220	9220	9220	9220	0
147	20230615	181800	483260640	9220	9220	9220	9220	0
148	20230615	181700	483260640	9220	9220	9220	9220	0
149	20230615	181600	483260640	9220	9220	9220	9220	0
150	20230615	181500	483260640	9220	9220	9220	9220	0
151	20230615	181400	483260640	9220	9220	9220	9220	0
152	20230615	181300	483260640	9220	9220	9220	9220	456
153	20230615	181200	483260640	9220	9220	9220	9220	0
154	20230615	181100	483260640	9220	9220	9220	9220	0
155	20230615	181000	483260640	9220	9220	9220	9220	0
156	20230615	180900	483260640	9220	9220	9220	9220	0
157	20230615	180800	483260640	9220	9220	9220	9220	0
158	20230615	180700	483260640	9220	9220	9220	9220	0
159	20230615	180600	483260640	9220	9220	9220	9220	0
160	20230615	180500	483260640	9220	9220	9220	9220	0
161	20230615	180400	483260640	9220	9220	9220	9220	0
162	20230615	180300	483260640	9220	9220	9220	9220	0
163	20230615	180200	483260640	9220	9220	9220	9220	0
164	20230615	180100	483260640	9220	9220	9220	9220	0
165	20230615	180000	483260640	9220	9220	9220	9220	0
166	20230615	175900	483260640	9220	9220	9220	9220	0
167	20230615	175800	483260640	9220	9220	9220	9220	0
168	20230615	175700	483260640	9220	9220	9220	9220	0
169	20230615	175600	483260640	9220	9220	9220	9220	0
170	20230615	175500	483260640	9220	9220	9220	9220	0
171	20230615	175400	483260640	9220	9220	9220	9220	0
172	20230615	175300	483260640	9220	9220	9220	9220	0
173	20230615	175200	483260640	9220	9220	9220	9220	0
174	20230615	175100	483260640	9220	9220	9220	9220	0
175	20230615	175000	483260640	9220	9220	9220	9220	0
176	20230615	174900	483260640	9220	9220	9220	9220	0
177	20230615	174800	483260640	9220	9220	9220	9220	0
178	20230615	174700	483260640	9220	9220	9220	9220	0
179	20230615	174600	483260640	9220	9220	9220	9220	0
180	20230615	174500	483260640	9220	9220	9220	9220	0
181	20230615	174400	483260640	9220	9220	9220	9220	0
182	20230615	174300	483260640	9220	9220	9220	9220	456
183	20230615	174200	483260640	9220	9220	9220	9220	0
184	20230615	174100	483260640	9220	9220	9220	9220	0
185	20230615	174000	483260640	9220	9220	9220	9220	0
186	20230615	173900	483260640	9220	9220	9220	9220	0
187	20230615	173800	483260640	9220	9220	9220	9220	0
188	20230615	173700	483260640	9220	9220	9220	9220	0
189	20230615	173600	483260640	9220	9220	9220	9220	0
190	20230615	173500	483260640	9220	9220	9220	9220	0
191	20230615	173400	483260640	9220	9220	9220	9220	0
192	20230615	173300	483260640	9220	9220	9220	9220	0
193	20230615	173200	483260640	9220	9220	9220	9220	0
194	20230615	173100	483260640	9220	9220	9220	9220	0
195	20230615	173000	483260640	9220	9220	9220	9220	0
196	20230615	172900	483260640	9220	9220	9220	9220	0
197	20230615	172800	483260640	9220	9220	9220	9220	0
198	20230615	172700	483260640	9220	9220	9220	9220	0
199	20230615	172600	483260640	9220	9220	9220	9220	0
200	20230615	172500	483260640	9220	9220	9220	9220	0
201	20230615	172400	483260640	9220	9220	9220	9220	0
202	20230615	172300	483260640	9220	9220	9220	9220	0
203	20230615	172200	483260640	9220	9220	9220	9220	0
204	20230615	172100	483260640	9220	9220	9220	9220	0
205	20230615	172000	483260640	9220	9220	9220	9220	0
206	20230615	171900	483260640	9220	9220	9220	9220	0
207	20230615	171800	483260640	9220	9220	9220	9220	0
208	20230615	171700	483260640	9220	9220	9220	9220	0
209	20230615	171600	483260640	9220	9220	9220	9220	0
210	20230615	171500	483260640	9220	9220	9220	9220	0
211	20230615	171400	483260640	9220	9220	9220	9220	0
212	20230615	171300	483260640	9220	9220	9220	9220	456
213	20230615	171200	483260640	9220	9220	9220	9220	0
214	20230615	171100	483260640	9220	9220	9220	9220	0
215	20230615	171000	483260640	9220	9220	9220	9220	0
216	20230615	170900	483260640	9220	9220	9220	9220	0
217	20230615	170800	483260640	9220	9220	9220	9220	0
218	20230615	170700	483260640	9220	9220	9220	9220	0
219	20230615	170600	483260640	9220	9220	9220	9220	0
220	20230615	170500	483260640	9220	9220	9220	9220	0
221	20230615	170400	483260640	9220	9220	9220	9220	0
222	20230615	170300	483260640	9220	9220	9220	9220	0
223	20230615	170200	483260640	9220	9220	9220	9220	0
224	20230615	170100	483260640	9220	9220	9220	9220	0
225	20230615	170000	483260640	9220	9220	9220	9220	0
226	20230615	165900	483260640	9220	9220	9220	9220	0
227	20230615	165800	483260640	9220	9220	9220	9220	0
228	20230615	165700	483260640	9220	9220	9220	9220	0
229	20230615	165600	483260640	9220	9220	9220	9220	0
230	20230615	165500	483260640	9220	9220	9220	9220	0
231	20230615	165400	483260640	9220	9220	9220	9220	0
232	20230615	165300	483260640	9220	9220	9220	9220	0
233	20230615	165200	483260640	9220	9220	9220	9220	0
234	20230615	165100	483260640	9220	9220	9220	9220	0
235	20230615	165000	483260640	9220	9220	9220	9220	0
236	20230615	164900	483260640	9220	9220	9220	9220	0
237	20230615	164800	483260640	9220	9220	9220	9220	0
238	20230615	164700	483260640	9220	9220	9220	9220	0
239	20230615	164600	483260640	9220	9220	9220	9220	0
240	20230615	164500	483260640	9220	9220	9220	9220	0
241	20230615	164400	483260640	9220	9220	9220	9220	0
242	20230615	164300	483260640	9220	9220	9220	9220	456
243	20230615	164200	483260640	9220	9220	9220	9220	0
244	20230615	164100	483260640	9220	9220	9220	9220	0
245	20230615	164000	483260640	9220	9220	9220	9220	0
246	20230615	163900	483260640	9220	9220	9220	9220	0
247	20230615	163800	483260640	9220	9220	9220	9220	0
248	20230615	163700	483260640	9220	9220	9220	9220	0
249	20230615	163600	483260640	9220	9220	9220	9220	0
250	20230615	163500	483260640	9220	9220	9220	9220	0
251	20230615	163400	483260640	9220	9220	9220	9220	0
252	20230615	163300	483260640	9220	9220	9220	9220	0
253	20230615	163200	483260640	9220	9220	9220	9220	0
254	20230615	163100	483260640	9220	9220	9220	9220	0
255	20230615	163000	483260640	9220	9220	9220	9220	0
256	20230615	162900	483260640	9220	9220	9220	9220	0
257	20230615	162800	483260640	9220	9220	9220	9220	0
258	20230615	162700	483260640	9220	9220	9220	9220	0
259	20230615	162600	483260640	9220	9220	9220	9220	0
260	20230615	162500	483260640	9220	9220	9220	9220	0
261	20230615	162400	483260640	9220	9220	9220	9220	0
262	20230615	162300	483260640	9220	9220	9220	9220	0
263	20230615	162200	483260640	9220	9220	9220	9220	0
264	20230615	162100	483260640	9220	9220	9220	9220	0
265	20230615	162000	483260640	9220	9220	9220	9220	0
266	20230615	161900	483260640	9220	9220	9220	9220	0
267	20230615	161800	483260640	9220	9220	9220	9220	0
268	20230615	161700	483260640	9220	9220	9220	9220	0
269	20230615	161600	483260640	9220	9220	9220	9220	0
270	20230615	161500	483260640	9220	9220	9220	9220	0
271	20230615	161400	483260640	9220	9220	9220	9220	0
272	20230615	161300	483260640	9220	9220	9220	9220	456
273	20230615	161200	483260640	9220	9220	9220	9220	0
274	20230615	161100	483260640	9220	9220	9220	9220	0
275	20230615	161000	483260640	9220	9220	9220	9220	0
276	20230615	160900	483260640	9220	9220	9220	9220	0
277	20230615	160800	483260640	9220	9220	9220	9220	0
278	20230615	160700	483260640	9220	9220	9220	9220	0
279	20230615	160600	483260640	9220	9220	9220	9220	0
280	20230615	160500	483260640	9220	9220	9220	9220	0
281	20230615	160400	483260640	9220	9220	9220	9220	0
282	20230615	160300	483260640	9220	9220	9220	9220	0
283	20230615	160200	483260640	9220	9220	9220	9220	0
284	20230615	160100	483260640	9220	9220	9220	9220	0
285	20230615	160000	483260640	9220	9220	9220	9220	0
286	20230615	155900	483260640	9220	9220	9220	9220	0
287	20230615	155800	483260640	9220	9220	9220	9220	0
288	20230615	155700	483260640	9220	9220	9220	9220	0
289	20230615	155600	483260640	9220	9220	9220	9220	0
290	20230615	155500	483260640	9220	9220	9220	9220	0
291	20230615	155400	483260640	9220	9220	9220	9220	0
292	20230615	155300	483260640	9220	9220	9220	9220	0
293	20230615	155200	483260640	9220	9220	9220	9220	0
294	20230615	155100	483260640	9220	9220	9220	9220	0
295	20230615	155000	483260640	9220	9220	9220	9220	0
296	20230615	154900	483260640	9220	9220	9220	9220	0
297	20230615	154800	483260640	9220	9220	9220	9220	0
298	20230615	154700	483260640	9220	9220	9220	9220	0
299	20230615	154600	483260640	9220	9220	9220	9220	0
300	20230615	154500	483260640	9220	9220	9220	9220	0
301	20230615	154400	483260640	9220	9220	9220	9220	0
302	20230615	154300	483260640	9220	9220	9220	9220	456
303	20230615	154200	483260640	9220	9220	9220	9220	0
304	20230615	154100	483260640	9220	9220	9220	9220	0
305	20230615	154000	483260640	9220	9220	9220	9220	0
306	20230615	153900	483260640	9220	9220	9220	9220	0
307	20230615	153800	483260640	9220	9220	9220	9220	0
308	20230615	153700	483260640	9220	9220	9220	9220	0
309	20230615	153600	483260640	9220	9220	9220	9220	0
310	20230615	153500	483260640	9220	9220	9220	9220	0
311	20230615	153400	483260640	9220	9220	9220	9220	0
312	20230615	153300	483260640	9220	9220	9220	9220	0
313	20230615	153200	483260640	9220	9220	9220	9220	0
314	20230615	153100	483260640	9220	9220	9220	9220	0
315	20230615	153000	483260640	9220	9220	9220	9220	456
316	20230615	152900	479056320	9180	9180	9180	9180	0
317	20230615	152800	479056320	9180	9180	9180	9180	0
318	20230615	152700	479056320	9180	9180	9180	9180	0
319	20230615	152600	479056320	9180	9180	9180	9180	0
320	20230615	152500	479056320	9180	9180	9180	9180	0
321	20230615	152400	479056320	9180	9180	9180	9180	0
322	20230615	152300	479056320	9180	9180	9180	9180	0
323	20230615	152200	479056320	9180	9180	9180	9180	0
324	20230615	152100	479056320	9180	9180	9180	9180	0
325	20230615	152000	479056320	9180	9180	9180	9180	0
326	20230615	151900	479056320	9180	9170	9180	9170	149
327	20230615	151800	477689500	9180	9180	9190	9180	750
328	20230615	151700	470804140	9180	9180	9180	9180	0
329	20230615	151600	470804140	9180	9180	9180	9180	80
330	20230615	151500	470069740	9180	9180	9180	9180	34
331	20230615	151400	469757620	9180	9180	9180	9180	37
332	20230615	151300	469417960	9180	9190	9190	9180	18
333	20230615	151200	469252650	9190	9180	9190	9180	32
334	20230615	151100	468958830	9190	9190	9190	9190	0
335	20230615	151000	468958830	9190	9190	9190	9190	0
336	20230615	150900	468958830	9190	9190	9190	9190	25
337	20230615	150800	468729080	9190	9190	9190	9190	0
338	20230615	150700	468729080	9190	9190	9190	9190	396
339	20230615	150600	465089840	9190	9200	9200	9190	314
340	20230615	150500	462202450	9220	9200	9220	9200	6
341	20230615	150400	462147210	9240	9240	9240	9240	2
342	20230615	150300	462128730	9230	9220	9230	9200	125
343	20230615	150200	460975560	9220	9220	9220	9220	1
344	20230615	150100	460966340	9200	9210	9210	9200	8
345	20230615	150000	460892670	9220	9200	9220	9200	112
346	20230615	145900	459862110	9200	9200	9200	9200	52
347	20230615	145800	459383710	9200	9200	9200	9200	229
348	20230615	145700	457276910	9200	9210	9210	9200	41
349	20230615	145600	456899310	9220	9220	9220	9220	0
350	20230615	145500	456899310	9220	9220	9220	9220	1
351	20230615	145400	456890090	9220	9220	9220	9220	2
352	20230615	145300	456871650	9230	9230	9230	9230	0
353	20230615	145200	456871650	9230	9230	9230	9230	2
354	20230615	145100	456853190	9220	9220	9230	9220	122
355	20230615	145000	455727240	9220	9230	9240	9220	302
356	20230615	144900	452936890	9240	9240	9240	9240	27
357	20230615	144800	452687410	9240	9210	9240	9210	56
358	20230615	144700	452170810	9210	9200	9220	9200	279
359	20230615	144600	449601230	9200	9210	9210	9200	47
360	20230615	144500	449168700	9210	9200	9210	9200	42
361	20230615	144400	448782070	9200	9200	9200	9190	51
362	20230615	144300	448312970	9210	9210	9220	9210	37
363	20230615	144200	447972090	9200	9230	9230	9200	2252
364	20230615	144100	427234770	9230	9230	9230	9230	55
365	20230615	144000	426727120	9220	9230	9230	9220	49
366	20230615	143900	426274860	9230	9230	9230	9230	40
367	20230615	143800	425905660	9230	9230	9230	9220	48
368	20230615	143700	425462690	9230	9270	9270	9220	838
369	20230615	143600	417729280	9270	9270	9270	9270	34
370	20230615	143500	417414100	9270	9270	9270	9260	43
371	20230615	143400	417015520	9260	9270	9270	9260	33
372	20230615	143300	416709650	9230	9270	9270	9230	40
373	20230615	143200	416339300	9270	9280	9280	9250	42
374	20230615	143100	415949880	9280	9280	9280	9260	50
375	20230615	143000	415486040	9280	9280	9280	9260	65
376	20230615	142900	414882910	9280	9280	9280	9270	38
377	20230615	142800	414530420	9280	9260	9280	9260	48
378	20230615	142700	414085510	9260	9260	9260	9260	40
379	20230615	142600	413715110	9260	9250	9260	9250	40
380	20230615	142500	413344790	9260	9270	9270	9260	36
381	20230615	142400	413011340	9260	9280	9280	9260	43
382	20230615	142300	412612710	9280	9260	9280	9260	38
383	20230615	142200	412260270	9270	9270	9270	9270	40
384	20230615	142100	411889470	9270	9250	9270	9250	43
385	20230615	142000	411491000	9260	9260	9270	9260	98
386	20230615	141900	410583150	9270	9270	9270	9230	54
387	20230615	141800	410082780	9270	9260	9270	9260	35
388	20230615	141700	409758590	9260	9260	9260	9250	59
389	20230615	141600	409212360	9260	9270	9270	9260	37
390	20230615	141500	408869650	9270	9260	9270	9220	115
391	20230615	141400	407807960	9260	9260	9260	9260	43
392	20230615	141300	407409780	9260	9270	9270	9260	34
393	20230615	141200	407094830	9280	9260	9280	9240	141
394	20230615	141100	405789060	9260	9260	9260	9260	39
395	20230615	141000	405427920	9260	9240	9260	9240	41
396	20230615	140900	405048520	9240	9240	9240	9230	45
397	20230615	140800	404632820	9240	9240	9240	9240	43
398	20230615	140700	404235500	9240	9240	9240	9240	45
399	20230615	140600	403819700	9240	9240	9240	9240	72
400	20230615	140500	403154420	9240	9240	9240	9230	40
401	20230615	140400	402784980	9240	9240	9240	9240	43
402	20230615	140300	402387660	9240	9240	9240	9240	38
403	20230615	140200	402036540	9240	9230	9240	9230	38
404	20230615	140100	401685610	9240	9230	9240	9230	140
405	20230615	140000	400392300	9210	9210	9230	9200	320
406	20230615	135900	397447850	9210	9200	9210	9200	11
407	20230615	135800	397346640	9210	9210	9210	9210	71
408	20230615	135700	396692730	9210	9210	9210	9210	160
409	20230615	135600	395219130	9210	9220	9240	9210	191
410	20230615	135500	393458140	9240	9220	9240	9220	20
411	20230615	135400	393273540	9240	9240	9240	9240	1
412	20230615	135300	393264300	9240	9230	9240	9230	11
413	20230615	135200	393162670	9230	9230	9230	9230	0
414	20230615	135100	393162670	9230	9230	9230	9230	0
415	20230615	135000	393162670	9230	9230	9230	9230	21
416	20230615	134900	392968840	9230	9230	9230	9230	0
417	20230615	134800	392968840	9230	9230	9230	9230	0
418	20230615	134700	392968840	9230	9230	9230	9230	0
419	20230615	134600	392968840	9230	9230	9230	9230	4
420	20230615	134500	392931920	9230	9220	9230	9220	26
421	20230615	134400	392692190	9220	9220	9220	9220	2
422	20230615	134300	392673750	9210	9210	9210	9210	1
423	20230615	134200	392664540	9210	9210	9210	9210	0
424	20230615	134100	392664540	9210	9210	9210	9210	0
425	20230615	134000	392664540	9210	9210	9210	9210	10
426	20230615	133900	392572440	9240	9240	9240	9240	0
427	20230615	133800	392572440	9240	9230	9270	9230	59
428	20230615	133700	392026850	9200	9200	9200	9200	0
429	20230615	133600	392026850	9200	9200	9200	9200	0
430	20230615	133500	392026850	9200	9200	9200	9200	10
431	20230615	133400	391934850	9210	9210	9210	9210	0
432	20230615	133300	391934850	9210	9210	9210	9210	0
433	20230615	133200	391934850	9210	9210	9210	9210	0
434	20230615	133100	391934850	9210	9210	9210	9210	13
435	20230615	133000	391815120	9210	9210	9210	9210	14
436	20230615	132900	391686180	9210	9210	9210	9210	0
437	20230615	132800	391686180	9210	9190	9210	9190	109
438	20230615	132700	390683220	9200	9200	9200	9200	1
439	20230615	132600	390674020	9200	9200	9200	9190	27
440	20230615	132500	390425630	9190	9190	9190	9190	25
441	20230615	132400	390195880	9190	9190	9190	9190	0
442	20230615	132300	390195880	9190	9200	9200	9190	12
443	20230615	132200	390085500	9200	9200	9200	9200	15
444	20230615	132100	389947500	9200	9190	9240	9190	47
445	20230615	132000	389514870	9180	9180	9180	9180	33
446	20230615	131900	389211930	9190	9190	9190	9190	0
447	20230615	131800	389211930	9190	9190	9190	9190	0
448	20230615	131700	389211930	9190	9190	9190	9190	11
449	20230615	131600	389110840	9200	9200	9200	9200	5
450	20230615	131500	389064840	9190	9190	9190	9190	0
451	20230615	131400	389064840	9190	9190	9190	9190	4
452	20230615	131300	389028080	9210	9210	9210	9180	375
453	20230615	131200	385581310	9210	9240	9240	9210	403
454	20230615	131100	381858710	9250	9250	9250	9250	27
455	20230615	131000	381608960	9250	9250	9250	9250	13
456	20230615	130900	381488710	9270	9270	9270	9270	32
457	20230615	130800	381192070	9280	9240	9280	9240	339
458	20230615	130700	378050970	9250	9240	9250	9240	29
459	20230615	130600	377782950	9260	9260	9260	9240	639
460	20230615	130500	371868340	9270	9260	9270	9260	10
461	20230615	130400	371775710	9270	9270	9270	9260	199
462	20230615	130300	369932910	9270	9270	9270	9270	0
463	20230615	130200	369932910	9270	9260	9270	9260	60
464	20230615	130100	369377210	9270	9270	9270	9270	0
465	20230615	130000	369377210	9270	9280	9280	9270	3
466	20230615	125900	369349380	9280	9260	9280	9260	93
467	20230615	125800	368488110	9280	9270	9280	9270	3
468	20230615	125700	368460280	9270	9270	9270	9270	0
469	20230615	125600	368460280	9270	9270	9270	9270	0
470	20230615	125500	368460280	9270	9270	9270	9270	2
471	20230615	125400	368441740	9270	9270	9270	9270	0
472	20230615	125300	368441740	9270	9270	9270	9270	0
473	20230615	125200	368441740	9270	9270	9270	9270	50
474	20230615	125100	367978240	9270	9270	9270	9270	0
475	20230615	125000	367978240	9270	9270	9270	9270	10
476	20230615	124900	367885540	9270	9270	9270	9270	40
477	20230615	124800	367514740	9270	9270	9270	9260	13
478	20230615	124700	367394320	9260	9260	9260	9250	10
479	20230615	124600	367301750	9270	9270	9270	9270	0
480	20230615	124500	367301750	9270	9270	9270	9270	0
481	20230615	124400	367301750	9270	9270	9270	9270	0
482	20230615	124300	367301750	9270	9270	9270	9270	0
483	20230615	124200	367301750	9270	9270	9270	9270	53
484	20230615	124100	366810440	9270	9270	9270	9270	0
485	20230615	124000	366810440	9270	9270	9270	9270	2
486	20230615	123900	366791900	9270	9270	9270	9270	0
487	20230615	123800	366791900	9270	9270	9270	9270	0
488	20230615	123700	366791900	9270	9240	9270	9240	34
489	20230615	123600	366477520	9250	9260	9260	9240	24
490	20230615	123500	366255510	9240	9240	9240	9240	297
491	20230615	123400	363511230	9260	9260	9260	9260	0
492	20230615	123300	363511230	9260	9260	9260	9260	0
493	20230615	123200	363511230	9260	9250	9260	9240	77
494	20230615	123100	362798970	9270	9260	9270	9250	73
495	20230615	123000	362123610	9280	9250	9280	9250	8
496	20230615	122900	362049500	9280	9280	9280	9280	0
497	20230615	122800	362049500	9280	9280	9280	9280	0
498	20230615	122700	362049500	9280	9280	9280	9280	0
499	20230615	122600	362049500	9280	9280	9280	9280	2
500	20230615	122500	362030940	9280	9250	9280	9250	9
501	20230615	122400	361947630	9280	9280	9280	9280	0
502	20230615	122300	361947630	9280	9280	9280	9280	4
503	20230615	122200	361910510	9280	9280	9280	9280	0
504	20230615	122100	361910510	9280	9280	9280	9280	110
505	20230615	122000	360889710	9280	9280	9280	9280	1
506	20230615	121900	360880430	9240	9240	9240	9240	12
507	20230615	121800	360769550	9240	9230	9240	9230	6
508	20230615	121700	360714160	9230	9230	9230	9230	5
509	20230615	121600	360668010	9230	9230	9230	9230	139
510	20230615	121500	359385040	9250	9250	9250	9250	0
511	20230615	121400	359385040	9250	9250	9250	9250	1
512	20230615	121300	359375790	9260	9260	9260	9260	0
513	20230615	121200	359375790	9260	9240	9260	9230	49
514	20230615	121100	358923400	9260	9260	9260	9260	0
515	20230615	121000	358923400	9260	9260	9260	9260	1
516	20230615	120900	358914140	9280	9280	9280	9280	0
517	20230615	120800	358914140	9280	9280	9280	9280	0
518	20230615	120700	358914140	9280	9270	9280	9270	30
519	20230615	120600	358635800	9280	9190	9280	9190	27
520	20230615	120500	358387410	9200	9200	9200	9200	121
521	20230615	120400	357274210	9190	9190	9200	9190	127
522	20230615	120300	356107070	9190	9190	9190	9190	0
523	20230615	120200	356107070	9190	9190	9190	9190	25
524	20230615	120100	355877320	9200	9200	9200	9200	0
525	20230615	120000	355877320	9200	9190	9200	9190	15
526	20230615	115900	355739340	9180	9180	9180	9180	0
527	20230615	115800	355739340	9180	9180	9180	9180	0
528	20230615	115700	355739340	9180	9190	9190	9180	25
529	20230615	115600	355509760	9180	9190	9190	9180	223
530	20230615	115500	353462600	9190	9190	9190	9190	0
531	20230615	115400	353462600	9190	9190	9190	9190	0
532	20230615	115300	353462600	9190	9210	9210	9190	55
533	20230615	115200	352957090	9210	9210	9210	9210	0
534	20230615	115100	352957090	9210	9210	9210	9210	0
535	20230615	115000	352957090	9210	9210	9210	9210	1
536	20230615	114900	352947880	9210	9210	9210	9210	0
537	20230615	114800	352947880	9210	9210	9210	9210	0
538	20230615	114700	352947880	9210	9200	9210	9200	109
539	20230615	114600	351944020	9210	9210	9210	9210	0
540	20230615	114500	351944020	9210	9210	9210	9200	4
541	20230615	114400	351907190	9200	9200	9200	9200	2
542	20230615	114300	351888790	9200	9190	9200	9190	9
543	20230615	114200	351806040	9190	9190	9190	9190	0
544	20230615	114100	351806040	9190	9190	9190	9190	0
545	20230615	114000	351806040	9190	9190	9190	9190	200
546	20230615	113900	349968040	9190	9190	9190	9190	0
547	20230615	113800	349968040	9190	9190	9190	9190	0
548	20230615	113700	349968040	9190	9190	9190	9190	20
549	20230615	113600	349784240	9210	9210	9210	9210	23
550	20230615	113500	349572410	9240	9210	9240	9210	880
551	20230615	113400	341455910	9200	9220	9220	9200	498
552	20230615	113300	336872670	9220	9220	9220	9220	0
553	20230615	113200	336872670	9220	9230	9230	9220	11
554	20230615	113100	336771240	9230	9230	9230	9230	35
555	20230615	113000	336448190	9240	9230	9240	9230	20
556	20230615	112900	336263580	9240	9250	9250	9240	176
557	20230615	112800	334637320	9260	9270	9270	9260	2
558	20230615	112700	334618790	9250	9250	9250	9250	6
559	20230615	112600	334563290	9250	9250	9250	9250	4
560	20230615	112500	334526290	9230	9230	9230	9230	5
561	20230615	112400	334480140	9250	9250	9250	9250	0
562	20230615	112300	334480140	9250	9250	9250	9250	1
563	20230615	112200	334470890	9230	9230	9230	9230	263
564	20230615	112100	332043400	9230	9230	9230	9230	0
565	20230615	112000	332043400	9230	9220	9230	9220	70
566	20230615	111900	331397980	9230	9210	9230	9200	635
567	20230615	111800	325549670	9210	9210	9220	9210	39
568	20230615	111700	325190470	9210	9220	9220	9210	180
569	20230615	111600	323530970	9230	9230	9230	9230	0
570	20230615	111500	323530970	9230	9230	9230	9220	18
571	20230615	111400	323364980	9220	9220	9220	9220	10
572	20230615	111300	323272780	9220	9220	9220	9220	14
573	20230615	111200	323143700	9220	9220	9220	9210	275
574	20230615	111100	320608280	9220	9220	9220	9220	36
575	20230615	111000	320276360	9220	9220	9220	9220	32
576	20230615	110900	319981320	9230	9230	9230	9230	492
577	20230615	110800	315440160	9230	9240	9240	9230	61
578	20230615	110700	314876820	9240	9260	9260	9240	834
579	20230615	110600	307160250	9290	9290	9290	9290	4
580	20230615	110500	307123090	9290	9260	9290	9260	162
581	20230615	110400	305620980	9240	9260	9300	9240	362
582	20230615	110300	302262290	9290	9290	9290	9290	400
583	20230615	110200	298546290	9300	9260	9300	9260	800
584	20230615	110100	291118660	9260	9260	9260	9260	182
585	20230615	110000	289433340	9260	9260	9260	9260	204
586	20230615	105900	287544300	9260	9240	9260	9240	213
587	20230615	105800	285576080	9240	9230	9240	9230	12
588	20230615	105700	285465210	9240	9230	9240	9230	26
589	20230615	105600	285225180	9230	9230	9230	9220	13
590	20230615	105500	285105220	9220	9230	9230	9210	88
591	20230615	105400	284294310	9230	9230	9230	9230	5
592	20230615	105300	284248160	9210	9200	9210	9200	27
593	20230615	105200	283999660	9210	9200	9210	9200	24
594	20230615	105100	283778810	9210	9190	9210	9190	452
595	20230615	105000	279622450	9190	9210	9210	9190	80
596	20230615	104900	278887110	9210	9190	9210	9190	19
597	20230615	104800	278712140	9210	9210	9210	9210	19
598	20230615	104700	278537150	9220	9210	9220	9210	38
599	20230615	104600	278187080	9230	9220	9230	9220	115
600	20230615	104500	277126720	9230	9250	9260	9230	563
601	20230615	104400	271927870	9220	9240	9240	9220	407
602	20230615	104300	268173190	9240	9240	9240	9240	5
603	20230615	104200	268126990	9250	9230	9250	9230	89
604	20230615	104100	267305360	9230	9220	9230	9220	8
605	20230615	104000	267231570	9210	9220	9220	9210	8
606	20230615	103900	267157820	9210	9260	9260	9210	14
607	20230615	103800	267028590	9260	9260	9270	9260	8
608	20230615	103700	266954490	9270	9270	9270	9270	7
609	20230615	103600	266889600	9270	9210	9270	9210	10
610	20230615	103500	266797150	9210	9210	9210	9210	11
611	20230615	103400	266695840	9210	9210	9210	9210	6
612	20230615	103300	266640580	9210	9260	9260	9210	13
613	20230615	103200	266520740	9260	9240	9260	9240	124
614	20230615	103100	265374790	9240	9180	9240	9180	85
615	20230615	103000	264593270	9190	9190	9190	9170	95
616	20230615	102900	263720640	9190	9180	9190	9170	131
617	20230615	102800	262517170	9180	9180	9190	9180	219
618	20230615	102700	260506680	9190	9180	9190	9180	157
619	20230615	102600	259065110	9180	9190	9190	9180	18
620	20230615	102500	258899710	9190	9190	9190	9190	2
621	20230615	102400	258881330	9190	9190	9190	9180	39
622	20230615	102300	258523240	9200	9200	9200	9200	15
623	20230615	102200	258385240	9200	9200	9200	9200	25
624	20230615	102100	258155240	9200	9200	9200	9200	91
625	20230615	102000	257318040	9200	9200	9200	9200	11
626	20230615	101900	257216840	9200	9200	9200	9200	4
627	20230615	101800	257180040	9200	9200	9200	9200	5
628	20230615	101700	257134040	9190	9200	9200	9170	15
629	20230615	101600	256996160	9200	9180	9200	9180	8
630	20230615	101500	256922680	9200	9170	9200	9170	50
631	20230615	101400	256463630	9170	9180	9180	9170	114
632	20230615	101300	255418160	9180	9180	9180	9180	27
633	20230615	101200	255170300	9180	9170	9180	9170	154
634	20230615	101100	253758050	9180	9160	9180	9160	87
635	20230615	101000	252960890	9180	9180	9180	9170	14
636	20230615	100900	252832470	9180	9190	9190	9160	511
637	20230615	100800	248148150	9200	9200	9200	9200	13
638	20230615	100700	248028550	9200	9200	9200	9200	6
639	20230615	100600	247973350	9200	9200	9200	9200	14
640	20230615	100500	247844550	9200	9200	9200	9200	10
641	20230615	100400	247752550	9200	9200	9200	9200	15
642	20230615	100300	247614550	9200	9180	9200	9180	102
643	20230615	100200	246677790	9180	9180	9180	9180	142
644	20230615	100100	245374230	9180	9180	9180	9180	43
645	20230615	100000	244979490	9180	9180	9180	9170	84
646	20230615	095900	244209080	9180	9180	9180	9170	20
647	20230615	095800	244025540	9180	9180	9190	9180	53
648	20230615	095700	243538960	9190	9190	9200	9180	553
649	20230615	095600	238460960	9180	9190	9190	9180	438
650	20230615	095500	234437780	9190	9180	9190	9180	34
651	20230615	095400	234125330	9190	9200	9200	9180	183
652	20230615	095300	232445240	9200	9220	9230	9190	288
653	20230615	095200	229794560	9240	9240	9240	9220	16
654	20230615	095100	229646940	9240	9240	9240	9240	11
655	20230615	095000	229545300	9240	9240	9240	9200	168
656	20230615	094900	227998820	9230	9240	9240	9210	21
657	20230615	094800	227805210	9230	9220	9230	9210	82
658	20230615	094700	227049730	9230	9270	9270	9230	124
659	20230615	094600	225904000	9270	9250	9270	9250	9
660	20230615	094500	225820710	9240	9240	9240	9240	6
661	20230615	094400	225765270	9240	9210	9240	9210	57
662	20230615	094300	225240090	9210	9200	9210	9200	126
663	20230615	094200	224080470	9200	9200	9200	9180	201
664	20230615	094100	222231470	9200	9200	9200	9200	15
665	20230615	094000	222093470	9200	9200	9200	9200	39
666	20230615	093900	221734670	9200	9160	9200	9160	512
667	20230615	093800	217042810	9160	9160	9160	9150	152
668	20230615	093700	215651430	9160	9190	9190	9160	37
669	20230615	093600	215311930	9190	9180	9200	9180	30
670	20230615	093500	215036410	9200	9160	9200	9160	12
671	20230615	093400	214926050	9160	9200	9240	9160	1621
672	20230615	093300	200018420	9210	9210	9240	9210	273
673	20230615	093200	197504030	9210	9250	9250	9210	108
674	20230615	093100	196506120	9240	9210	9240	9210	304
675	20230615	093000	193706100	9210	9210	9220	9210	191
676	20230615	092900	191946380	9240	9220	9240	9210	692
677	20230615	092800	185572170	9250	9250	9250	9250	140
678	20230615	092700	184277170	9260	9260	9260	9250	298
679	20230615	092600	181518500	9270	9270	9270	9270	7
680	20230615	092500	181453610	9270	9280	9290	9270	307
681	20230615	092400	178604180	9290	9290	9290	9290	24
682	20230615	092300	178381220	9290	9280	9290	9280	164
683	20230615	092200	176859250	9280	9260	9280	9260	23
684	20230615	092100	176645890	9280	9260	9280	9260	610
685	20230615	092000	170996180	9260	9250	9260	9250	97
686	20230615	091900	170098860	9220	9250	9260	9220	342
687	20230615	091800	166939710	9250	9230	9250	9230	14
688	20230615	091700	166810450	9230	9230	9230	9230	10
689	20230615	091600	166718150	9210	9220	9220	9210	194
690	20230615	091500	164929740	9220	9200	9220	9200	154
691	20230615	091400	163512070	9210	9200	9210	9200	539
692	20230615	091300	158553010	9200	9210	9210	9200	203
693	20230615	091200	156683740	9210	9220	9250	9200	4257
694	20230615	091100	117509020	9260	9210	9260	9210	273
695	20230615	091000	114994420	9210	9220	9220	9200	879
696	20230615	090900	106902480	9220	9240	9250	9220	189
697	20230615	090800	105158990	9240	9250	9250	9240	27
698	20230615	090700	104909430	9210	9250	9250	9210	393
699	20230615	090600	101287670	9270	9250	9270	9220	582
700	20230615	090500	95904210	9250	9250	9250	9210	47
701	20230615	090400	95470560	9210	9250	9260	9210	310
702	20230615	090300	92606450	9260	9170	9260	9120	4810
703	20230615	090200	48428900	9170	9200	9200	9110	1943
704	20230615	090100	30619950	9200	9300	9300	9200	2095
705	20230615	090000	11245380	9320	9300	9320	9300	1189