KissMeData/088130/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	200300	515731980	9390	9390	9390	9390	919
3	20230613	200200	515731980	9390	9390	9390	9390	0
4	20230613	200100	515731980	9390	9390	9390	9390	0
5	20230613	200000	515731980	9390	9390	9390	9390	0
6	20230613	195900	515731980	9390	9390	9390	9390	0
7	20230613	195800	515731980	9390	9390	9390	9390	0
8	20230613	195700	515731980	9390	9390	9390	9390	0
9	20230613	195600	515731980	9390	9390	9390	9390	0
10	20230613	195500	515731980	9390	9390	9390	9390	0
11	20230613	195400	515731980	9390	9390	9390	9390	0
12	20230613	195300	515731980	9390	9390	9390	9390	0
13	20230613	195200	515731980	9390	9390	9390	9390	0
14	20230613	195100	515731980	9390	9390	9390	9390	0
15	20230613	195000	515731980	9390	9390	9390	9390	0
16	20230613	194900	515731980	9390	9390	9390	9390	0
17	20230613	194800	515731980	9390	9390	9390	9390	0
18	20230613	194700	515731980	9390	9390	9390	9390	0
19	20230613	194600	515731980	9390	9390	9390	9390	0
20	20230613	194500	515731980	9390	9390	9390	9390	0
21	20230613	194400	515731980	9390	9390	9390	9390	0
22	20230613	194300	515731980	9390	9390	9390	9390	0
23	20230613	194200	515731980	9390	9390	9390	9390	0
24	20230613	194100	515731980	9390	9390	9390	9390	0
25	20230613	194000	515731980	9390	9390	9390	9390	0
26	20230613	193900	515731980	9390	9390	9390	9390	0
27	20230613	193800	515731980	9390	9390	9390	9390	0
28	20230613	193700	515731980	9390	9390	9390	9390	0
29	20230613	193600	515731980	9390	9390	9390	9390	0
30	20230613	193500	515731980	9390	9390	9390	9390	0
31	20230613	193400	515731980	9390	9390	9390	9390	0
32	20230613	193300	515731980	9390	9390	9390	9390	919
33	20230613	193200	515731980	9390	9390	9390	9390	0
34	20230613	193100	515731980	9390	9390	9390	9390	0
35	20230613	193000	515731980	9390	9390	9390	9390	0
36	20230613	192900	515731980	9390	9390	9390	9390	0
37	20230613	192800	515731980	9390	9390	9390	9390	0
38	20230613	192700	515731980	9390	9390	9390	9390	0
39	20230613	192600	515731980	9390	9390	9390	9390	0
40	20230613	192500	515731980	9390	9390	9390	9390	0
41	20230613	192400	515731980	9390	9390	9390	9390	0
42	20230613	192300	515731980	9390	9390	9390	9390	0
43	20230613	192200	515731980	9390	9390	9390	9390	0
44	20230613	192100	515731980	9390	9390	9390	9390	0
45	20230613	192000	515731980	9390	9390	9390	9390	0
46	20230613	191900	515731980	9390	9390	9390	9390	0
47	20230613	191800	515731980	9390	9390	9390	9390	0
48	20230613	191700	515731980	9390	9390	9390	9390	0
49	20230613	191600	515731980	9390	9390	9390	9390	0
50	20230613	191500	515731980	9390	9390	9390	9390	0
51	20230613	191400	515731980	9390	9390	9390	9390	0
52	20230613	191300	515731980	9390	9390	9390	9390	0
53	20230613	191200	515731980	9390	9390	9390	9390	0
54	20230613	191100	515731980	9390	9390	9390	9390	0
55	20230613	191000	515731980	9390	9390	9390	9390	0
56	20230613	190900	515731980	9390	9390	9390	9390	0
57	20230613	190800	515731980	9390	9390	9390	9390	0
58	20230613	190700	515731980	9390	9390	9390	9390	0
59	20230613	190600	515731980	9390	9390	9390	9390	0
60	20230613	190500	515731980	9390	9390	9390	9390	0
61	20230613	190400	515731980	9390	9390	9390	9390	0
62	20230613	190300	515731980	9390	9390	9390	9390	919
63	20230613	190200	515731980	9390	9390	9390	9390	0
64	20230613	190100	515731980	9390	9390	9390	9390	0
65	20230613	190000	515731980	9390	9390	9390	9390	0
66	20230613	185900	515731980	9390	9390	9390	9390	0
67	20230613	185800	515731980	9390	9390	9390	9390	0
68	20230613	185700	515731980	9390	9390	9390	9390	0
69	20230613	185600	515731980	9390	9390	9390	9390	0
70	20230613	185500	515731980	9390	9390	9390	9390	0
71	20230613	185400	515731980	9390	9390	9390	9390	0
72	20230613	185300	515731980	9390	9390	9390	9390	0
73	20230613	185200	515731980	9390	9390	9390	9390	0
74	20230613	185100	515731980	9390	9390	9390	9390	0
75	20230613	185000	515731980	9390	9390	9390	9390	0
76	20230613	184900	515731980	9390	9390	9390	9390	0
77	20230613	184800	515731980	9390	9390	9390	9390	0
78	20230613	184700	515731980	9390	9390	9390	9390	0
79	20230613	184600	515731980	9390	9390	9390	9390	0
80	20230613	184500	515731980	9390	9390	9390	9390	0
81	20230613	184400	515731980	9390	9390	9390	9390	0
82	20230613	184300	515731980	9390	9390	9390	9390	0
83	20230613	184200	515731980	9390	9390	9390	9390	0
84	20230613	184100	515731980	9390	9390	9390	9390	0
85	20230613	184000	515731980	9390	9390	9390	9390	0
86	20230613	183900	515731980	9390	9390	9390	9390	0
87	20230613	183800	515731980	9390	9390	9390	9390	0
88	20230613	183700	515731980	9390	9390	9390	9390	0
89	20230613	183600	515731980	9390	9390	9390	9390	0
90	20230613	183500	515731980	9390	9390	9390	9390	0
91	20230613	183400	515731980	9390	9390	9390	9390	0
92	20230613	183300	515731980	9390	9390	9390	9390	919
93	20230613	183200	515731980	9390	9390	9390	9390	0
94	20230613	183100	515731980	9390	9390	9390	9390	0
95	20230613	183000	515731980	9390	9390	9390	9390	0
96	20230613	182900	515731980	9390	9390	9390	9390	0
97	20230613	182800	515731980	9390	9390	9390	9390	0
98	20230613	182700	515731980	9390	9390	9390	9390	0
99	20230613	182600	515731980	9390	9390	9390	9390	0
100	20230613	182500	515731980	9390	9390	9390	9390	0
101	20230613	182400	515731980	9390	9390	9390	9390	0
102	20230613	182300	515731980	9390	9390	9390	9390	0
103	20230613	182200	515731980	9390	9390	9390	9390	0
104	20230613	182100	515731980	9390	9390	9390	9390	0
105	20230613	182000	515731980	9390	9390	9390	9390	0
106	20230613	181900	515731980	9390	9390	9390	9390	0
107	20230613	181800	515731980	9390	9390	9390	9390	0
108	20230613	181700	515731980	9390	9390	9390	9390	0
109	20230613	181600	515731980	9390	9390	9390	9390	0
110	20230613	181500	515731980	9390	9390	9390	9390	0
111	20230613	181400	515731980	9390	9390	9390	9390	0
112	20230613	181300	515731980	9390	9390	9390	9390	0
113	20230613	181200	515731980	9390	9390	9390	9390	0
114	20230613	181100	515731980	9390	9390	9390	9390	0
115	20230613	181000	515731980	9390	9390	9390	9390	0
116	20230613	180900	515731980	9390	9390	9390	9390	0
117	20230613	180800	515731980	9390	9390	9390	9390	0
118	20230613	180700	515731980	9390	9390	9390	9390	0
119	20230613	180600	515731980	9390	9390	9390	9390	0
120	20230613	180500	515731980	9390	9390	9390	9390	0
121	20230613	180400	515731980	9390	9390	9390	9390	0
122	20230613	180300	515731980	9390	9390	9390	9390	919
123	20230613	180200	515731980	9390	9390	9390	9390	0
124	20230613	180100	515731980	9390	9390	9390	9390	0
125	20230613	180000	515731980	9390	9390	9390	9390	0
126	20230613	175900	515731980	9390	9390	9390	9390	0
127	20230613	175800	515731980	9390	9390	9390	9390	0
128	20230613	175700	515731980	9390	9390	9390	9390	0
129	20230613	175600	515731980	9390	9390	9390	9390	0
130	20230613	175500	515731980	9390	9390	9390	9390	0
131	20230613	175400	515731980	9390	9390	9390	9390	0
132	20230613	175300	515731980	9390	9390	9390	9390	0
133	20230613	175200	515731980	9390	9390	9390	9390	0
134	20230613	175100	515731980	9390	9390	9390	9390	0
135	20230613	175000	515731980	9390	9390	9390	9390	0
136	20230613	174900	515731980	9390	9390	9390	9390	0
137	20230613	174800	515731980	9390	9390	9390	9390	0
138	20230613	174700	515731980	9390	9390	9390	9390	0
139	20230613	174600	515731980	9390	9390	9390	9390	0
140	20230613	174500	515731980	9390	9390	9390	9390	0
141	20230613	174400	515731980	9390	9390	9390	9390	0
142	20230613	174300	515731980	9390	9390	9390	9390	0
143	20230613	174200	515731980	9390	9390	9390	9390	0
144	20230613	174100	515731980	9390	9390	9390	9390	0
145	20230613	174000	515731980	9390	9390	9390	9390	0
146	20230613	173900	515731980	9390	9390	9390	9390	0
147	20230613	173800	515731980	9390	9390	9390	9390	0
148	20230613	173700	515731980	9390	9390	9390	9390	0
149	20230613	173600	515731980	9390	9390	9390	9390	0
150	20230613	173500	515731980	9390	9390	9390	9390	0
151	20230613	173400	515731980	9390	9390	9390	9390	0
152	20230613	173300	515731980	9390	9390	9390	9390	919
153	20230613	173200	515731980	9390	9390	9390	9390	0
154	20230613	173100	515731980	9390	9390	9390	9390	0
155	20230613	173000	515731980	9390	9390	9390	9390	0
156	20230613	172900	515731980	9390	9390	9390	9390	0
157	20230613	172800	515731980	9390	9390	9390	9390	0
158	20230613	172700	515731980	9390	9390	9390	9390	0
159	20230613	172600	515731980	9390	9390	9390	9390	0
160	20230613	172500	515731980	9390	9390	9390	9390	0
161	20230613	172400	515731980	9390	9390	9390	9390	0
162	20230613	172300	515731980	9390	9390	9390	9390	0
163	20230613	172200	515731980	9390	9390	9390	9390	0
164	20230613	172100	515731980	9390	9390	9390	9390	0
165	20230613	172000	515731980	9390	9390	9390	9390	0
166	20230613	171900	515731980	9390	9390	9390	9390	0
167	20230613	171800	515731980	9390	9390	9390	9390	0
168	20230613	171700	515731980	9390	9390	9390	9390	0
169	20230613	171600	515731980	9390	9390	9390	9390	0
170	20230613	171500	515731980	9390	9390	9390	9390	0
171	20230613	171400	515731980	9390	9390	9390	9390	0
172	20230613	171300	515731980	9390	9390	9390	9390	0
173	20230613	171200	515731980	9390	9390	9390	9390	0
174	20230613	171100	515731980	9390	9390	9390	9390	0
175	20230613	171000	515731980	9390	9390	9390	9390	0
176	20230613	170900	515731980	9390	9390	9390	9390	0
177	20230613	170800	515731980	9390	9390	9390	9390	0
178	20230613	170700	515731980	9390	9390	9390	9390	0
179	20230613	170600	515731980	9390	9390	9390	9390	0
180	20230613	170500	515731980	9390	9390	9390	9390	0
181	20230613	170400	515731980	9390	9390	9390	9390	0
182	20230613	170300	515731980	9390	9390	9390	9390	919
183	20230613	170200	515731980	9390	9390	9390	9390	0
184	20230613	170100	515731980	9390	9390	9390	9390	0
185	20230613	170000	515731980	9390	9390	9390	9390	0
186	20230613	165900	515731980	9390	9390	9390	9390	0
187	20230613	165800	515731980	9390	9390	9390	9390	0
188	20230613	165700	515731980	9390	9390	9390	9390	0
189	20230613	165600	515731980	9390	9390	9390	9390	0
190	20230613	165500	515731980	9390	9390	9390	9390	0
191	20230613	165400	515731980	9390	9390	9390	9390	0
192	20230613	165300	515731980	9390	9390	9390	9390	0
193	20230613	165200	515731980	9390	9390	9390	9390	0
194	20230613	165100	515731980	9390	9390	9390	9390	0
195	20230613	165000	515731980	9390	9390	9390	9390	0
196	20230613	164900	515731980	9390	9390	9390	9390	0
197	20230613	164800	515731980	9390	9390	9390	9390	0
198	20230613	164700	515731980	9390	9390	9390	9390	0
199	20230613	164600	515731980	9390	9390	9390	9390	0
200	20230613	164500	515731980	9390	9390	9390	9390	0
201	20230613	164400	515731980	9390	9390	9390	9390	0
202	20230613	164300	515731980	9390	9390	9390	9390	0
203	20230613	164200	515731980	9390	9390	9390	9390	0
204	20230613	164100	515731980	9390	9390	9390	9390	0
205	20230613	164000	515731980	9390	9390	9390	9390	0
206	20230613	163900	515731980	9390	9390	9390	9390	0
207	20230613	163800	515731980	9390	9390	9390	9390	0
208	20230613	163700	515731980	9390	9390	9390	9390	0
209	20230613	163600	515731980	9390	9390	9390	9390	0
210	20230613	163500	515731980	9390	9390	9390	9390	0
211	20230613	163400	515731980	9390	9390	9390	9390	0
212	20230613	163300	515731980	9390	9390	9390	9390	919
213	20230613	163200	515731980	9390	9390	9390	9390	0
214	20230613	163100	515731980	9390	9390	9390	9390	0
215	20230613	163000	515731980	9390	9390	9390	9390	0
216	20230613	162900	515731980	9390	9390	9390	9390	0
217	20230613	162800	515731980	9390	9390	9390	9390	0
218	20230613	162700	515731980	9390	9390	9390	9390	0
219	20230613	162600	515731980	9390	9390	9390	9390	0
220	20230613	162500	515731980	9390	9390	9390	9390	0
221	20230613	162400	515731980	9390	9390	9390	9390	0
222	20230613	162300	515731980	9390	9390	9390	9390	0
223	20230613	162200	515731980	9390	9390	9390	9390	0
224	20230613	162100	515731980	9390	9390	9390	9390	0
225	20230613	162000	515731980	9390	9390	9390	9390	0
226	20230613	161900	515731980	9390	9390	9390	9390	0
227	20230613	161800	515731980	9390	9390	9390	9390	0
228	20230613	161700	515731980	9390	9390	9390	9390	0
229	20230613	161600	515731980	9390	9390	9390	9390	0
230	20230613	161500	515731980	9390	9390	9390	9390	0
231	20230613	161400	515731980	9390	9390	9390	9390	0
232	20230613	161300	515731980	9390	9390	9390	9390	0
233	20230613	161200	515731980	9390	9390	9390	9390	0
234	20230613	161100	515731980	9390	9390	9390	9390	0
235	20230613	161000	515731980	9390	9390	9390	9390	0
236	20230613	160900	515731980	9390	9390	9390	9390	0
237	20230613	160800	515731980	9390	9390	9390	9390	0
238	20230613	160700	515731980	9390	9390	9390	9390	0
239	20230613	160600	515731980	9390	9390	9390	9390	0
240	20230613	160500	515731980	9390	9390	9390	9390	0
241	20230613	160400	515731980	9390	9390	9390	9390	0
242	20230613	160300	515731980	9390	9390	9390	9390	919
243	20230613	160200	515731980	9390	9390	9390	9390	0
244	20230613	160100	515731980	9390	9390	9390	9390	0
245	20230613	160000	515731980	9390	9390	9390	9390	0
246	20230613	155900	515731980	9390	9390	9390	9390	0
247	20230613	155800	515731980	9390	9390	9390	9390	0
248	20230613	155700	515731980	9390	9390	9390	9390	0
249	20230613	155600	515731980	9390	9390	9390	9390	0
250	20230613	155500	515731980	9390	9390	9390	9390	0
251	20230613	155400	515731980	9390	9390	9390	9390	0
252	20230613	155300	515731980	9390	9390	9390	9390	0
253	20230613	155200	515731980	9390	9390	9390	9390	0
254	20230613	155100	515731980	9390	9390	9390	9390	0
255	20230613	155000	515731980	9390	9390	9390	9390	0
256	20230613	154900	515731980	9390	9390	9390	9390	0
257	20230613	154800	515731980	9390	9390	9390	9390	0
258	20230613	154700	515731980	9390	9390	9390	9390	0
259	20230613	154600	515731980	9390	9390	9390	9390	0
260	20230613	154500	515731980	9390	9390	9390	9390	0
261	20230613	154400	515731980	9390	9390	9390	9390	0
262	20230613	154300	515731980	9390	9390	9390	9390	0
263	20230613	154200	515731980	9390	9390	9390	9390	0
264	20230613	154100	515731980	9390	9390	9390	9390	0
265	20230613	154000	515731980	9390	9390	9390	9390	0
266	20230613	153900	515731980	9390	9390	9390	9390	0
267	20230613	153800	515731980	9390	9390	9390	9390	0
268	20230613	153700	515731980	9390	9390	9390	9390	0
269	20230613	153600	515731980	9390	9390	9390	9390	0
270	20230613	153500	515731980	9390	9390	9390	9390	0
271	20230613	153400	515731980	9390	9390	9390	9390	0
272	20230613	153300	515731980	9390	9390	9390	9390	919
273	20230613	153200	515731980	9390	9390	9390	9390	0
274	20230613	153100	515731980	9390	9390	9390	9390	0
275	20230613	153000	515731980	9390	9390	9390	9390	919
276	20230613	152900	507102570	9440	9440	9440	9440	0
277	20230613	152800	507102570	9440	9440	9440	9440	0
278	20230613	152700	507102570	9440	9440	9440	9440	0
279	20230613	152600	507102570	9440	9440	9440	9440	0
280	20230613	152500	507102570	9440	9440	9440	9440	0
281	20230613	152400	507102570	9440	9440	9440	9440	0
282	20230613	152300	507102570	9440	9440	9440	9440	0
283	20230613	152200	507102570	9440	9440	9440	9440	0
284	20230613	152100	507102570	9440	9440	9440	9440	0
285	20230613	152000	507102570	9440	9440	9440	9440	0
286	20230613	151900	507102570	9440	9430	9440	9430	608
287	20230613	151800	501366840	9430	9420	9440	9420	866
288	20230613	151700	493201520	9420	9410	9420	9410	117
289	20230613	151600	492100380	9380	9430	9430	9380	5046
290	20230613	151500	444726940	9410	9410	9410	9410	900
291	20230613	151400	436257940	9440	9440	9440	9440	11
292	20230613	151300	436154100	9410	9410	9410	9410	100
293	20230613	151200	435213100	9450	9450	9450	9450	0
294	20230613	151100	435213100	9450	9450	9450	9450	0
295	20230613	151000	435213100	9450	9450	9450	9450	0
296	20230613	150900	435213100	9450	9450	9450	9450	1
297	20230613	150800	435203650	9410	9440	9450	9410	3
298	20230613	150700	435175350	9410	9410	9410	9410	0
299	20230613	150600	435175350	9410	9440	9440	9410	50
300	20230613	150500	434704810	9460	9460	9460	9460	0
301	20230613	150400	434704810	9460	9460	9460	9460	7
302	20230613	150300	434638590	9470	9470	9470	9470	0
303	20230613	150200	434638590	9470	9470	9470	9470	0
304	20230613	150100	434638590	9470	9470	9470	9470	0
305	20230613	150000	434638590	9470	9470	9470	9470	0
306	20230613	145900	434638590	9470	9470	9470	9470	0
307	20230613	145800	434638590	9470	9470	9470	9470	0
308	20230613	145700	434638590	9470	9470	9470	9470	5
309	20230613	145600	434591240	9400	9470	9470	9400	5751
310	20230613	145500	380436000	9470	9470	9470	9470	1
311	20230613	145400	380426530	9480	9430	9480	9430	4
312	20230613	145300	380388710	9480	9480	9480	9480	20
313	20230613	145200	380199110	9480	9480	9480	9480	0
314	20230613	145100	380199110	9480	9480	9480	9480	0
315	20230613	145000	380199110	9480	9480	9480	9480	232
316	20230613	144900	377999750	9480	9480	9480	9480	403
317	20230613	144800	374179310	9470	9470	9470	9470	147
318	20230613	144700	372787220	9480	9440	9480	9440	1819
319	20230613	144600	355582280	9430	9430	9430	9430	300
320	20230613	144500	352753280	9430	9430	9430	9430	80
321	20230613	144400	351998880	9430	9430	9430	9430	49
322	20230613	144300	351536810	9430	9430	9430	9430	0
323	20230613	144200	351536810	9430	9430	9430	9430	0
324	20230613	144100	351536810	9430	9430	9430	9430	1
325	20230613	144000	351527380	9430	9430	9430	9430	0
326	20230613	143900	351527380	9430	9430	9430	9430	0
327	20230613	143800	351527380	9430	9430	9430	9430	0
328	20230613	143700	351527380	9430	9430	9430	9430	0
329	20230613	143600	351527380	9430	9430	9430	9430	0
330	20230613	143500	351527380	9430	9430	9430	9430	2
331	20230613	143400	351508520	9430	9430	9430	9430	2
332	20230613	143300	351489660	9440	9440	9440	9440	0
333	20230613	143200	351489660	9440	9440	9440	9440	0
334	20230613	143100	351489660	9440	9440	9440	9440	0
335	20230613	143000	351489660	9440	9440	9440	9440	0
336	20230613	142900	351489660	9440	9440	9440	9440	0
337	20230613	142800	351489660	9440	9440	9440	9440	0
338	20230613	142700	351489660	9440	9440	9440	9440	0
339	20230613	142600	351489660	9440	9420	9440	9420	985
340	20230613	142500	342201180	9410	9410	9410	9410	0
341	20230613	142400	342201180	9410	9410	9410	9410	0
342	20230613	142300	342201180	9410	9410	9410	9410	0
343	20230613	142200	342201180	9410	9410	9410	9410	30
344	20230613	142100	341918880	9420	9420	9420	9420	0
345	20230613	142000	341918880	9420	9420	9420	9420	0
346	20230613	141900	341918880	9420	9420	9420	9420	0
347	20230613	141800	341918880	9420	9420	9420	9420	0
348	20230613	141700	341918880	9420	9420	9420	9420	0
349	20230613	141600	341918880	9420	9420	9420	9420	0
350	20230613	141500	341918880	9420	9420	9420	9420	9
351	20230613	141400	341834100	9420	9420	9420	9420	0
352	20230613	141300	341834100	9420	9420	9420	9420	20
353	20230613	141200	341645700	9430	9430	9430	9430	0
354	20230613	141100	341645700	9430	9430	9430	9430	0
355	20230613	141000	341645700	9430	9430	9430	9430	0
356	20230613	140900	341645700	9430	9430	9430	9430	10
357	20230613	140800	341551400	9430	9430	9430	9430	0
358	20230613	140700	341551400	9430	9430	9430	9430	0
359	20230613	140600	341551400	9430	9430	9430	9430	100
360	20230613	140500	340608400	9420	9420	9420	9420	0
361	20230613	140400	340608400	9420	9420	9420	9420	0
362	20230613	140300	340608400	9420	9420	9420	9420	0
363	20230613	140200	340608400	9420	9420	9420	9420	0
364	20230613	140100	340608400	9420	9420	9420	9420	1
365	20230613	140000	340598980	9400	9430	9430	9400	1088
366	20230613	135900	330363390	9430	9430	9430	9430	12
367	20230613	135800	330250230	9430	9430	9430	9430	126
368	20230613	135700	329062050	9440	9440	9440	9440	0
369	20230613	135600	329062050	9440	9420	9440	9420	65
370	20230613	135500	328449120	9420	9420	9420	9420	4
371	20230613	135400	328411440	9420	9420	9420	9420	0
372	20230613	135300	328411440	9420	9420	9420	9420	0
373	20230613	135200	328411440	9420	9420	9420	9420	361
374	20230613	135100	325010820	9430	9420	9430	9420	351
375	20230613	135000	321704350	9410	9410	9410	9410	0
376	20230613	134900	321704350	9410	9410	9410	9410	4
377	20230613	134800	321666710	9420	9420	9420	9420	0
378	20230613	134700	321666710	9420	9420	9420	9420	0
379	20230613	134600	321666710	9420	9420	9420	9420	0
380	20230613	134500	321666710	9420	9420	9420	9420	3
381	20230613	134400	321638450	9390	9410	9410	9390	700
382	20230613	134300	315056470	9410	9410	9410	9410	0
383	20230613	134200	315056470	9410	9420	9420	9410	5
384	20230613	134100	315009410	9410	9410	9410	9410	10
385	20230613	134000	314915310	9410	9410	9410	9410	63
386	20230613	133900	314322480	9410	9410	9410	9410	4
387	20230613	133800	314284840	9410	9410	9410	9410	0
388	20230613	133700	314284840	9410	9410	9410	9410	0
389	20230613	133600	314284840	9410	9410	9410	9410	0
390	20230613	133500	314284840	9410	9410	9410	9410	60
391	20230613	133400	313720240	9430	9430	9430	9430	0
392	20230613	133300	313720240	9430	9430	9430	9430	0
393	20230613	133200	313720240	9430	9430	9430	9430	0
394	20230613	133100	313720240	9430	9430	9430	9430	0
395	20230613	133000	313720240	9430	9430	9430	9430	31
396	20230613	132900	313427910	9430	9420	9430	9420	21
397	20230613	132800	313230080	9410	9410	9410	9410	6
398	20230613	132700	313173620	9410	9410	9410	9410	0
399	20230613	132600	313173620	9410	9410	9410	9410	0
400	20230613	132500	313173620	9410	9410	9410	9410	4
401	20230613	132400	313135980	9410	9410	9410	9410	10
402	20230613	132300	313041880	9410	9410	9410	9410	1
403	20230613	132200	313032470	9420	9420	9420	9420	1
404	20230613	132100	313023050	9410	9410	9410	9410	4
405	20230613	132000	312985410	9410	9410	9410	9410	2
406	20230613	131900	312966590	9410	9410	9410	9410	0
407	20230613	131800	312966590	9410	9410	9410	9410	6
408	20230613	131700	312910130	9410	9410	9410	9410	0
409	20230613	131600	312910130	9410	9410	9410	9410	0
410	20230613	131500	312910130	9410	9410	9410	9410	0
411	20230613	131400	312910130	9410	9410	9410	9410	4
412	20230613	131300	312872490	9410	9410	9410	9410	0
413	20230613	131200	312872490	9410	9410	9410	9410	0
414	20230613	131100	312872490	9410	9410	9410	9410	0
415	20230613	131000	312872490	9410	9410	9410	9410	0
416	20230613	130900	312872490	9410	9410	9410	9410	0
417	20230613	130800	312872490	9410	9410	9410	9410	307
418	20230613	130700	309983620	9410	9410	9410	9410	88
419	20230613	130600	309155540	9410	9410	9410	9410	12
420	20230613	130500	309042620	9410	9410	9410	9410	0
421	20230613	130400	309042620	9410	9410	9420	9410	329
422	20230613	130300	305943930	9400	9410	9410	9340	1622
423	20230613	130200	290706930	9410	9410	9410	9410	0
424	20230613	130100	290706930	9410	9410	9410	9410	0
425	20230613	130000	290706930	9410	9410	9410	9410	4
426	20230613	125900	290669290	9420	9420	9420	9420	14
427	20230613	125800	290537410	9420	9420	9420	9420	1
428	20230613	125700	290527990	9420	9420	9420	9420	6
429	20230613	125600	290471470	9420	9420	9420	9420	0
430	20230613	125500	290471470	9420	9420	9420	9420	0
431	20230613	125400	290471470	9420	9420	9420	9420	0
432	20230613	125300	290471470	9420	9420	9420	9420	4
433	20230613	125200	290433790	9440	9440	9440	9440	0
434	20230613	125100	290433790	9440	9440	9440	9440	0
435	20230613	125000	290433790	9440	9420	9440	9420	31
436	20230613	124900	290141460	9430	9430	9430	9430	0
437	20230613	124800	290141460	9430	9430	9430	9430	10
438	20230613	124700	290047160	9420	9420	9420	9420	20
439	20230613	124600	289858760	9420	9420	9420	9420	4
440	20230613	124500	289821080	9420	9420	9420	9420	0
441	20230613	124400	289821080	9420	9420	9420	9420	0
442	20230613	124300	289821080	9420	9430	9430	9420	6
443	20230613	124200	289764540	9430	9430	9430	9430	0
444	20230613	124100	289764540	9430	9430	9430	9430	0
445	20230613	124000	289764540	9430	9430	9430	9430	0
446	20230613	123900	289764540	9430	9420	9430	9420	8
447	20230613	123800	289689140	9420	9420	9420	9420	100
448	20230613	123700	288747140	9420	9420	9420	9420	0
449	20230613	123600	288747140	9420	9420	9420	9420	81
450	20230613	123500	287984120	9420	9420	9420	9420	0
451	20230613	123400	287984120	9420	9420	9420	9420	0
452	20230613	123300	287984120	9420	9420	9420	9420	0
453	20230613	123200	287984120	9420	9420	9420	9420	4
454	20230613	123100	287946440	9430	9430	9430	9430	5
455	20230613	123000	287899290	9420	9420	9420	9420	0
456	20230613	122900	287899290	9420	9420	9420	9420	4
457	20230613	122800	287861610	9420	9420	9420	9420	0
458	20230613	122700	287861610	9420	9420	9420	9420	3
459	20230613	122600	287833350	9410	9410	9410	9410	0
460	20230613	122500	287833350	9410	9410	9410	9410	4
461	20230613	122400	287795710	9410	9410	9410	9410	0
462	20230613	122300	287795710	9410	9410	9410	9410	5
463	20230613	122200	287748660	9410	9410	9410	9410	4
464	20230613	122100	287711020	9420	9420	9420	9420	0
465	20230613	122000	287711020	9420	9420	9420	9420	0
466	20230613	121900	287711020	9420	9420	9420	9420	1
467	20230613	121800	287701600	9420	9420	9420	9420	0
468	20230613	121700	287701600	9420	9420	9420	9420	0
469	20230613	121600	287701600	9420	9420	9420	9420	4
470	20230613	121500	287663920	9410	9410	9410	9410	4
471	20230613	121400	287626280	9410	9410	9410	9410	0
472	20230613	121300	287626280	9410	9410	9410	9410	0
473	20230613	121200	287626280	9410	9410	9410	9410	0
474	20230613	121100	287626280	9410	9410	9410	9410	4
475	20230613	121000	287588640	9410	9410	9410	9410	0
476	20230613	120900	287588640	9410	9410	9410	9410	0
477	20230613	120800	287588640	9410	9410	9410	9410	4
478	20230613	120700	287551000	9420	9420	9420	9420	0
479	20230613	120600	287551000	9420	9420	9420	9420	0
480	20230613	120500	287551000	9420	9420	9420	9420	0
481	20230613	120400	287551000	9420	9420	9420	9420	0
482	20230613	120300	287551000	9420	9420	9420	9420	4
483	20230613	120200	287513320	9410	9410	9410	9410	0
484	20230613	120100	287513320	9410	9410	9410	9410	0
485	20230613	120000	287513320	9410	9410	9410	9410	286
486	20230613	115900	284822060	9430	9430	9430	9430	0
487	20230613	115800	284822060	9430	9430	9430	9430	2
488	20230613	115700	284803200	9440	9440	9440	9440	0
489	20230613	115600	284803200	9440	9440	9440	9440	21
490	20230613	115500	284604960	9420	9420	9420	9420	96
491	20230613	115400	283700640	9440	9430	9440	9430	31
492	20230613	115300	283408040	9440	9440	9440	9440	0
493	20230613	115200	283408040	9440	9440	9440	9440	10
494	20230613	115100	283313640	9450	9450	9450	9450	0
495	20230613	115000	283313640	9450	9450	9450	9450	0
496	20230613	114900	283313640	9450	9450	9450	9450	0
497	20230613	114800	283313640	9450	9450	9450	9450	70
498	20230613	114700	282652140	9450	9420	9450	9420	44
499	20230613	114600	282236690	9430	9430	9430	9430	0
500	20230613	114500	282236690	9430	9430	9430	9430	0
501	20230613	114400	282236690	9430	9430	9430	9430	0
502	20230613	114300	282236690	9430	9430	9430	9430	39
503	20230613	114200	281868920	9430	9430	9430	9430	72
504	20230613	114100	281189960	9430	9420	9430	9420	936
505	20230613	114000	272368320	9420	9420	9420	9420	4
506	20230613	113900	272330640	9420	9420	9420	9420	0
507	20230613	113800	272330640	9420	9420	9420	9420	0
508	20230613	113700	272330640	9420	9420	9420	9420	3
509	20230613	113600	272302380	9420	9430	9430	9420	2
510	20230613	113500	272283530	9420	9420	9420	9420	1
511	20230613	113400	272274110	9420	9420	9420	9420	0
512	20230613	113300	272274110	9420	9420	9420	9420	4
513	20230613	113200	272236430	9420	9420	9420	9420	10
514	20230613	113100	272142230	9420	9420	9420	9420	0
515	20230613	113000	272142230	9420	9420	9420	9420	0
516	20230613	112900	272142230	9420	9430	9430	9420	5
517	20230613	112800	272095120	9420	9420	9420	9420	160
518	20230613	112700	270587920	9430	9430	9430	9430	1
519	20230613	112600	270578490	9420	9420	9420	9420	4
520	20230613	112500	270540810	9410	9410	9410	9410	0
521	20230613	112400	270540810	9410	9410	9410	9410	0
522	20230613	112300	270540810	9410	9410	9410	9410	85
523	20230613	112200	269740960	9410	9420	9420	9410	30
524	20230613	112100	269458540	9420	9420	9420	9410	133
525	20230613	112000	268206680	9430	9420	9430	9420	5
526	20230613	111900	268159570	9410	9410	9410	9410	0
527	20230613	111800	268159570	9410	9410	9410	9410	223
528	20230613	111700	266061140	9420	9420	9420	9420	0
529	20230613	111600	266061140	9420	9420	9420	9420	4
530	20230613	111500	266023460	9410	9410	9410	9410	0
531	20230613	111400	266023460	9410	9410	9410	9410	0
532	20230613	111300	266023460	9410	9410	9410	9410	8
533	20230613	111200	265948180	9410	9400	9410	9400	13
534	20230613	111100	265825910	9400	9400	9400	9400	0
535	20230613	111000	265825910	9400	9410	9410	9400	341
536	20230613	110900	262618400	9420	9420	9420	9420	4
537	20230613	110800	262580720	9420	9410	9420	9410	246
538	20230613	110700	260263900	9400	9400	9400	9400	7
539	20230613	110600	260198100	9410	9390	9410	9390	354
540	20230613	110500	256873300	9410	9410	9410	9410	0
541	20230613	110400	256873300	9410	9410	9410	9410	64
542	20230613	110300	256271060	9410	9410	9410	9410	1
543	20230613	110200	256261650	9400	9400	9400	9400	22
544	20230613	110100	256054850	9400	9380	9400	9370	1991
545	20230613	110000	237357140	9380	9380	9380	9380	1
546	20230613	105900	237347760	9360	9360	9360	9360	861
547	20230613	105800	229288800	9360	9350	9360	9350	187
548	20230613	105700	227538520	9360	9360	9360	9360	0
549	20230613	105600	227538520	9360	9360	9360	9360	50
550	20230613	105500	227070520	9360	9360	9370	9360	805
551	20230613	105400	219535710	9350	9370	9370	9340	519
552	20230613	105300	214682110	9380	9360	9380	9360	81
553	20230613	105200	213923930	9380	9380	9380	9380	1
554	20230613	105100	213914550	9370	9370	9370	9370	21
555	20230613	105000	213717780	9360	9360	9360	9360	0
556	20230613	104900	213717780	9360	9360	9360	9360	0
557	20230613	104800	213717780	9360	9360	9360	9360	50
558	20230613	104700	213249780	9350	9350	9350	9350	4
559	20230613	104600	213212380	9350	9350	9350	9350	0
560	20230613	104500	213212380	9350	9350	9350	9350	344
561	20230613	104400	209995980	9340	9340	9340	9340	290
562	20230613	104300	207287380	9310	9310	9310	9310	0
563	20230613	104200	207287380	9310	9310	9310	9310	345
564	20230613	104100	204075430	9320	9350	9350	9320	6288
565	20230613	104000	145464290	9350	9350	9350	9350	2
566	20230613	103900	145445590	9360	9360	9360	9360	0
567	20230613	103800	145445590	9360	9360	9360	9360	0
568	20230613	103700	145445590	9360	9360	9360	9360	68
569	20230613	103600	144809110	9360	9360	9360	9360	4
570	20230613	103500	144771670	9360	9360	9360	9360	0
571	20230613	103400	144771670	9360	9360	9360	9360	0
572	20230613	103300	144771670	9360	9360	9360	9360	4
573	20230613	103200	144734230	9360	9360	9360	9360	216
574	20230613	103100	142712470	9360	9360	9360	9360	110
575	20230613	103000	141682870	9360	9360	9360	9360	9
576	20230613	102900	141598630	9360	9360	9360	9360	329
577	20230613	102800	138519190	9360	9360	9360	9360	0
578	20230613	102700	138519190	9360	9360	9360	9360	0
579	20230613	102600	138519190	9360	9360	9360	9360	633
580	20230613	102500	132594310	9360	9360	9360	9360	700
581	20230613	102400	126042310	9360	9360	9360	9360	0
582	20230613	102300	126042310	9360	9360	9360	9360	485
583	20230613	102200	121502710	9360	9360	9360	9360	0
584	20230613	102100	121502710	9360	9360	9360	9360	0
585	20230613	102000	121502710	9360	9360	9360	9360	0
586	20230613	101900	121502710	9360	9360	9360	9360	140
587	20230613	101800	120192310	9360	9370	9370	9360	8
588	20230613	101700	120117420	9360	9350	9360	9350	8
589	20230613	101600	120042580	9360	9360	9360	9360	0
590	20230613	101500	120042580	9360	9360	9360	9360	0
591	20230613	101400	120042580	9360	9360	9360	9360	0
592	20230613	101300	120042580	9360	9360	9360	9360	0
593	20230613	101200	120042580	9360	9360	9360	9360	10
594	20230613	101100	119948980	9360	9330	9360	9330	5
595	20230613	101000	119902300	9300	9300	9300	9300	0
596	20230613	100900	119902300	9300	9340	9340	9300	1500
597	20230613	100800	105925400	9340	9350	9350	9340	300
598	20230613	100700	103122050	9360	9360	9360	9360	100
599	20230613	100600	102186050	9380	9380	9380	9380	0
600	20230613	100500	102186050	9380	9380	9380	9380	40
601	20230613	100400	101810850	9380	9360	9380	9360	659
602	20230613	100300	95629510	9350	9350	9350	9350	4
603	20230613	100200	95592110	9340	9340	9340	9340	0
604	20230613	100100	95592110	9340	9340	9340	9340	40
605	20230613	100000	95218510	9350	9350	9350	9350	2
606	20230613	095900	95199810	9360	9360	9360	9360	0
607	20230613	095800	95199810	9360	9360	9360	9360	346
608	20230613	095700	91961250	9340	9350	9350	9340	1000
609	20230613	095600	82620130	9370	9370	9370	9370	0
610	20230613	095500	82620130	9370	9360	9370	9360	52
611	20230613	095400	82132930	9360	9380	9380	9360	1000
612	20230613	095300	72771370	9390	9400	9400	9390	4
613	20230613	095200	72733790	9370	9370	9370	9370	0
614	20230613	095100	72733790	9370	9370	9370	9370	4
615	20230613	095000	72696310	9380	9380	9380	9380	2
616	20230613	094900	72677550	9370	9370	9370	9370	0
617	20230613	094800	72677550	9370	9370	9370	9370	4
618	20230613	094700	72640070	9370	9370	9370	9370	0
619	20230613	094600	72640070	9370	9370	9370	9370	0
620	20230613	094500	72640070	9370	9370	9370	9370	0
621	20230613	094400	72640070	9370	9380	9380	9370	14
622	20230613	094300	72508790	9380	9380	9380	9380	10
623	20230613	094200	72414990	9390	9390	9390	9390	0
624	20230613	094100	72414990	9390	9410	9410	9390	290
625	20230613	094000	69691720	9420	9420	9420	9420	0
626	20230613	093900	69691720	9420	9420	9420	9420	0
627	20230613	093800	69691720	9420	9420	9420	9420	0
628	20230613	093700	69691720	9420	9420	9420	9420	40
629	20230613	093600	69314920	9430	9430	9430	9430	0
630	20230613	093500	69314920	9430	9430	9430	9430	0
631	20230613	093400	69314920	9430	9430	9430	9430	9
632	20230613	093300	69230050	9440	9450	9460	9440	311
633	20230613	093200	66291810	9450	9450	9450	9450	174
634	20230613	093100	64647510	9450	9430	9450	9430	292
635	20230613	093000	61891860	9420	9420	9420	9420	500
636	20230613	092900	57181860	9420	9410	9420	9410	110
637	20230613	092800	56146660	9400	9410	9410	9400	19
638	20230613	092700	55967960	9420	9440	9440	9420	801
639	20230613	092600	48414420	9440	9440	9440	9440	298
640	20230613	092500	45601300	9440	9440	9440	9440	0
641	20230613	092400	45601300	9440	9440	9440	9440	0
642	20230613	092300	45601300	9440	9440	9440	9440	100
643	20230613	092200	44657300	9440	9440	9440	9440	0
644	20230613	092100	44657300	9440	9440	9440	9440	0
645	20230613	092000	44657300	9440	9430	9440	9430	117
646	20230613	091900	43553780	9430	9440	9440	9430	104
647	20230613	091800	42572060	9460	9450	9460	9450	36
648	20230613	091700	42231850	9450	9420	9450	9410	740
649	20230613	091600	35242530	9410	9400	9410	9400	142
650	20230613	091500	33907560	9400	9400	9400	9400	307
651	20230613	091400	31021760	9400	9400	9400	9400	43
652	20230613	091300	30617560	9410	9410	9410	9410	0
653	20230613	091200	30617560	9410	9410	9410	9410	200
654	20230613	091100	28735560	9410	9400	9410	9400	201
655	20230613	091000	26845960	9400	9390	9400	9390	56
656	20230613	090900	26319660	9370	9370	9370	9370	178
657	20230613	090800	24651800	9350	9340	9350	9340	1534
658	20230613	090700	10320790	9340	9340	9340	9340	10
659	20230613	090600	10227390	9340	9340	9340	9340	1
660	20230613	090500	10218050	9370	9370	9370	9370	0
661	20230613	090400	10218050	9370	9370	9370	9370	62
662	20230613	090300	9637110	9400	9400	9400	9400	0
663	20230613	090200	9637110	9400	9400	9400	9400	0
664	20230613	090100	9637110	9400	9400	9400	9400	11
665	20230613	090000	9533710	9370	9390	9390	9370	532