KissMeData/139990/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193500	312197940	9050	9050	9050	9050	1936
3	20230615	193400	312197940	9050	9050	9050	9050	0
4	20230615	193300	312197940	9050	9050	9050	9050	0
5	20230615	193200	312197940	9050	9050	9050	9050	0
6	20230615	193100	312197940	9050	9050	9050	9050	0
7	20230615	193000	312197940	9050	9050	9050	9050	0
8	20230615	192900	312197940	9050	9050	9050	9050	0
9	20230615	192800	312197940	9050	9050	9050	9050	0
10	20230615	192700	312197940	9050	9050	9050	9050	0
11	20230615	192600	312197940	9050	9050	9050	9050	0
12	20230615	192500	312197940	9050	9050	9050	9050	0
13	20230615	192400	312197940	9050	9050	9050	9050	0
14	20230615	192300	312197940	9050	9050	9050	9050	0
15	20230615	192200	312197940	9050	9050	9050	9050	0
16	20230615	192100	312197940	9050	9050	9050	9050	0
17	20230615	192000	312197940	9050	9050	9050	9050	0
18	20230615	191900	312197940	9050	9050	9050	9050	0
19	20230615	191800	312197940	9050	9050	9050	9050	0
20	20230615	191700	312197940	9050	9050	9050	9050	0
21	20230615	191600	312197940	9050	9050	9050	9050	0
22	20230615	191500	312197940	9050	9050	9050	9050	0
23	20230615	191400	312197940	9050	9050	9050	9050	0
24	20230615	191300	312197940	9050	9050	9050	9050	0
25	20230615	191200	312197940	9050	9050	9050	9050	0
26	20230615	191100	312197940	9050	9050	9050	9050	0
27	20230615	191000	312197940	9050	9050	9050	9050	0
28	20230615	190900	312197940	9050	9050	9050	9050	0
29	20230615	190800	312197940	9050	9050	9050	9050	0
30	20230615	190700	312197940	9050	9050	9050	9050	0
31	20230615	190600	312197940	9050	9050	9050	9050	0
32	20230615	190500	312197940	9050	9050	9050	9050	1936
33	20230615	190400	312197940	9050	9050	9050	9050	0
34	20230615	190300	312197940	9050	9050	9050	9050	0
35	20230615	190200	312197940	9050	9050	9050	9050	0
36	20230615	190100	312197940	9050	9050	9050	9050	0
37	20230615	190000	312197940	9050	9050	9050	9050	0
38	20230615	185900	312197940	9050	9050	9050	9050	0
39	20230615	185800	312197940	9050	9050	9050	9050	0
40	20230615	185700	312197940	9050	9050	9050	9050	0
41	20230615	185600	312197940	9050	9050	9050	9050	0
42	20230615	185500	312197940	9050	9050	9050	9050	0
43	20230615	185400	312197940	9050	9050	9050	9050	0
44	20230615	185300	312197940	9050	9050	9050	9050	0
45	20230615	185200	312197940	9050	9050	9050	9050	0
46	20230615	185100	312197940	9050	9050	9050	9050	0
47	20230615	185000	312197940	9050	9050	9050	9050	0
48	20230615	184900	312197940	9050	9050	9050	9050	0
49	20230615	184800	312197940	9050	9050	9050	9050	0
50	20230615	184700	312197940	9050	9050	9050	9050	0
51	20230615	184600	312197940	9050	9050	9050	9050	0
52	20230615	184500	312197940	9050	9050	9050	9050	0
53	20230615	184400	312197940	9050	9050	9050	9050	0
54	20230615	184300	312197940	9050	9050	9050	9050	0
55	20230615	184200	312197940	9050	9050	9050	9050	0
56	20230615	184100	312197940	9050	9050	9050	9050	0
57	20230615	184000	312197940	9050	9050	9050	9050	0
58	20230615	183900	312197940	9050	9050	9050	9050	0
59	20230615	183800	312197940	9050	9050	9050	9050	0
60	20230615	183700	312197940	9050	9050	9050	9050	0
61	20230615	183600	312197940	9050	9050	9050	9050	0
62	20230615	183500	312197940	9050	9050	9050	9050	1936
63	20230615	183400	312197940	9050	9050	9050	9050	0
64	20230615	183300	312197940	9050	9050	9050	9050	0
65	20230615	183200	312197940	9050	9050	9050	9050	0
66	20230615	183100	312197940	9050	9050	9050	9050	0
67	20230615	183000	312197940	9050	9050	9050	9050	0
68	20230615	182900	312197940	9050	9050	9050	9050	0
69	20230615	182800	312197940	9050	9050	9050	9050	0
70	20230615	182700	312197940	9050	9050	9050	9050	0
71	20230615	182600	312197940	9050	9050	9050	9050	0
72	20230615	182500	312197940	9050	9050	9050	9050	0
73	20230615	182400	312197940	9050	9050	9050	9050	0
74	20230615	182300	312197940	9050	9050	9050	9050	0
75	20230615	182200	312197940	9050	9050	9050	9050	0
76	20230615	182100	312197940	9050	9050	9050	9050	0
77	20230615	182000	312197940	9050	9050	9050	9050	0
78	20230615	181900	312197940	9050	9050	9050	9050	0
79	20230615	181800	312197940	9050	9050	9050	9050	0
80	20230615	181700	312197940	9050	9050	9050	9050	0
81	20230615	181600	312197940	9050	9050	9050	9050	0
82	20230615	181500	312197940	9050	9050	9050	9050	0
83	20230615	181400	312197940	9050	9050	9050	9050	0
84	20230615	181300	312197940	9050	9050	9050	9050	0
85	20230615	181200	312197940	9050	9050	9050	9050	0
86	20230615	181100	312197940	9050	9050	9050	9050	0
87	20230615	181000	312197940	9050	9050	9050	9050	0
88	20230615	180900	312197940	9050	9050	9050	9050	0
89	20230615	180800	312197940	9050	9050	9050	9050	0
90	20230615	180700	312197940	9050	9050	9050	9050	0
91	20230615	180600	312197940	9050	9050	9050	9050	0
92	20230615	180500	312197940	9050	9050	9050	9050	1936
93	20230615	180400	312197940	9050	9050	9050	9050	0
94	20230615	180300	312197940	9050	9050	9050	9050	0
95	20230615	180200	312197940	9050	9050	9050	9050	0
96	20230615	180100	312197940	9050	9050	9050	9050	0
97	20230615	180000	312197940	9050	9050	9050	9050	0
98	20230615	175900	312197940	9050	9050	9050	9050	0
99	20230615	175800	312197940	9050	9050	9050	9050	0
100	20230615	175700	312197940	9050	9050	9050	9050	0
101	20230615	175600	312197940	9050	9050	9050	9050	0
102	20230615	175500	312197940	9050	9050	9050	9050	0
103	20230615	175400	312197940	9050	9050	9050	9050	0
104	20230615	175300	312197940	9050	9050	9050	9050	0
105	20230615	175200	312197940	9050	9050	9050	9050	0
106	20230615	175100	312197940	9050	9050	9050	9050	0
107	20230615	175000	312197940	9050	9050	9050	9050	0
108	20230615	174900	312197940	9050	9050	9050	9050	0
109	20230615	174800	312197940	9050	9050	9050	9050	0
110	20230615	174700	312197940	9050	9050	9050	9050	0
111	20230615	174600	312197940	9050	9050	9050	9050	0
112	20230615	174500	312197940	9050	9050	9050	9050	0
113	20230615	174400	312197940	9050	9050	9050	9050	0
114	20230615	174300	312197940	9050	9050	9050	9050	0
115	20230615	174200	312197940	9050	9050	9050	9050	0
116	20230615	174100	312197940	9050	9050	9050	9050	0
117	20230615	174000	312197940	9050	9050	9050	9050	0
118	20230615	173900	312197940	9050	9050	9050	9050	0
119	20230615	173800	312197940	9050	9050	9050	9050	0
120	20230615	173700	312197940	9050	9050	9050	9050	0
121	20230615	173600	312197940	9050	9050	9050	9050	0
122	20230615	173500	312197940	9050	9050	9050	9050	1936
123	20230615	173400	312197940	9050	9050	9050	9050	0
124	20230615	173300	312197940	9050	9050	9050	9050	0
125	20230615	173200	312197940	9050	9050	9050	9050	0
126	20230615	173100	312197940	9050	9050	9050	9050	0
127	20230615	173000	312197940	9050	9050	9050	9050	0
128	20230615	172900	312197940	9050	9050	9050	9050	0
129	20230615	172800	312197940	9050	9050	9050	9050	0
130	20230615	172700	312197940	9050	9050	9050	9050	0
131	20230615	172600	312197940	9050	9050	9050	9050	0
132	20230615	172500	312197940	9050	9050	9050	9050	0
133	20230615	172400	312197940	9050	9050	9050	9050	0
134	20230615	172300	312197940	9050	9050	9050	9050	0
135	20230615	172200	312197940	9050	9050	9050	9050	0
136	20230615	172100	312197940	9050	9050	9050	9050	0
137	20230615	172000	312197940	9050	9050	9050	9050	0
138	20230615	171900	312197940	9050	9050	9050	9050	0
139	20230615	171800	312197940	9050	9050	9050	9050	0
140	20230615	171700	312197940	9050	9050	9050	9050	0
141	20230615	171600	312197940	9050	9050	9050	9050	0
142	20230615	171500	312197940	9050	9050	9050	9050	0
143	20230615	171400	312197940	9050	9050	9050	9050	0
144	20230615	171300	312197940	9050	9050	9050	9050	0
145	20230615	171200	312197940	9050	9050	9050	9050	0
146	20230615	171100	312197940	9050	9050	9050	9050	0
147	20230615	171000	312197940	9050	9050	9050	9050	0
148	20230615	170900	312197940	9050	9050	9050	9050	0
149	20230615	170800	312197940	9050	9050	9050	9050	0
150	20230615	170700	312197940	9050	9050	9050	9050	0
151	20230615	170600	312197940	9050	9050	9050	9050	0
152	20230615	170500	312197940	9050	9050	9050	9050	1936
153	20230615	170400	312197940	9050	9050	9050	9050	0
154	20230615	170300	312197940	9050	9050	9050	9050	0
155	20230615	170200	312197940	9050	9050	9050	9050	0
156	20230615	170100	312197940	9050	9050	9050	9050	0
157	20230615	170000	312197940	9050	9050	9050	9050	0
158	20230615	165900	312197940	9050	9050	9050	9050	0
159	20230615	165800	312197940	9050	9050	9050	9050	0
160	20230615	165700	312197940	9050	9050	9050	9050	0
161	20230615	165600	312197940	9050	9050	9050	9050	0
162	20230615	165500	312197940	9050	9050	9050	9050	0
163	20230615	165400	312197940	9050	9050	9050	9050	0
164	20230615	165300	312197940	9050	9050	9050	9050	0
165	20230615	165200	312197940	9050	9050	9050	9050	0
166	20230615	165100	312197940	9050	9050	9050	9050	0
167	20230615	165000	312197940	9050	9050	9050	9050	0
168	20230615	164900	312197940	9050	9050	9050	9050	0
169	20230615	164800	312197940	9050	9050	9050	9050	0
170	20230615	164700	312197940	9050	9050	9050	9050	0
171	20230615	164600	312197940	9050	9050	9050	9050	0
172	20230615	164500	312197940	9050	9050	9050	9050	0
173	20230615	164400	312197940	9050	9050	9050	9050	0
174	20230615	164300	312197940	9050	9050	9050	9050	0
175	20230615	164200	312197940	9050	9050	9050	9050	0
176	20230615	164100	312197940	9050	9050	9050	9050	0
177	20230615	164000	312197940	9050	9050	9050	9050	0
178	20230615	163900	312197940	9050	9050	9050	9050	0
179	20230615	163800	312197940	9050	9050	9050	9050	0
180	20230615	163700	312197940	9050	9050	9050	9050	0
181	20230615	163600	312197940	9050	9050	9050	9050	0
182	20230615	163500	312197940	9050	9050	9050	9050	1936
183	20230615	163400	312197940	9050	9050	9050	9050	0
184	20230615	163300	312197940	9050	9050	9050	9050	0
185	20230615	163200	312197940	9050	9050	9050	9050	0
186	20230615	163100	312197940	9050	9050	9050	9050	0
187	20230615	163000	312197940	9050	9050	9050	9050	0
188	20230615	162900	312197940	9050	9050	9050	9050	0
189	20230615	162800	312197940	9050	9050	9050	9050	0
190	20230615	162700	312197940	9050	9050	9050	9050	0
191	20230615	162600	312197940	9050	9050	9050	9050	0
192	20230615	162500	312197940	9050	9050	9050	9050	0
193	20230615	162400	312197940	9050	9050	9050	9050	0
194	20230615	162300	312197940	9050	9050	9050	9050	0
195	20230615	162200	312197940	9050	9050	9050	9050	0
196	20230615	162100	312197940	9050	9050	9050	9050	0
197	20230615	162000	312197940	9050	9050	9050	9050	0
198	20230615	161900	312197940	9050	9050	9050	9050	0
199	20230615	161800	312197940	9050	9050	9050	9050	0
200	20230615	161700	312197940	9050	9050	9050	9050	0
201	20230615	161600	312197940	9050	9050	9050	9050	0
202	20230615	161500	312197940	9050	9050	9050	9050	0
203	20230615	161400	312197940	9050	9050	9050	9050	0
204	20230615	161300	312197940	9050	9050	9050	9050	0
205	20230615	161200	312197940	9050	9050	9050	9050	0
206	20230615	161100	312197940	9050	9050	9050	9050	0
207	20230615	161000	312197940	9050	9050	9050	9050	0
208	20230615	160900	312197940	9050	9050	9050	9050	0
209	20230615	160800	312197940	9050	9050	9050	9050	0
210	20230615	160700	312197940	9050	9050	9050	9050	0
211	20230615	160600	312197940	9050	9050	9050	9050	0
212	20230615	160500	312197940	9050	9050	9050	9050	1936
213	20230615	160400	312197940	9050	9050	9050	9050	0
214	20230615	160300	312197940	9050	9050	9050	9050	0
215	20230615	160200	312197940	9050	9050	9050	9050	0
216	20230615	160100	312197940	9050	9050	9050	9050	0
217	20230615	160000	312197940	9050	9050	9050	9050	0
218	20230615	155900	312197940	9050	9050	9050	9050	0
219	20230615	155800	312197940	9050	9050	9050	9050	0
220	20230615	155700	312197940	9050	9050	9050	9050	0
221	20230615	155600	312197940	9050	9050	9050	9050	0
222	20230615	155500	312197940	9050	9050	9050	9050	0
223	20230615	155400	312197940	9050	9050	9050	9050	0
224	20230615	155300	312197940	9050	9050	9050	9050	0
225	20230615	155200	312197940	9050	9050	9050	9050	0
226	20230615	155100	312197940	9050	9050	9050	9050	0
227	20230615	155000	312197940	9050	9050	9050	9050	0
228	20230615	154900	312197940	9050	9050	9050	9050	0
229	20230615	154800	312197940	9050	9050	9050	9050	0
230	20230615	154700	312197940	9050	9050	9050	9050	0
231	20230615	154600	312197940	9050	9050	9050	9050	0
232	20230615	154500	312197940	9050	9050	9050	9050	0
233	20230615	154400	312197940	9050	9050	9050	9050	0
234	20230615	154300	312197940	9050	9050	9050	9050	0
235	20230615	154200	312197940	9050	9050	9050	9050	0
236	20230615	154100	312197940	9050	9050	9050	9050	0
237	20230615	154000	312197940	9050	9050	9050	9050	0
238	20230615	153900	312197940	9050	9050	9050	9050	0
239	20230615	153800	312197940	9050	9050	9050	9050	0
240	20230615	153700	312197940	9050	9050	9050	9050	0
241	20230615	153600	312197940	9050	9050	9050	9050	0
242	20230615	153500	312197940	9050	9050	9050	9050	1936
243	20230615	153400	312197940	9050	9050	9050	9050	0
244	20230615	153300	312197940	9050	9050	9050	9050	0
245	20230615	153200	312197940	9050	9050	9050	9050	0
246	20230615	153100	312197940	9050	9050	9050	9050	0
247	20230615	153000	312197940	9050	9050	9050	9050	1936
248	20230615	152900	294677140	9090	9090	9090	9090	0
249	20230615	152800	294677140	9090	9090	9090	9090	0
250	20230615	152700	294677140	9090	9090	9090	9090	0
251	20230615	152600	294677140	9090	9090	9090	9090	0
252	20230615	152500	294677140	9090	9090	9090	9090	0
253	20230615	152400	294677140	9090	9090	9090	9090	0
254	20230615	152300	294677140	9090	9090	9090	9090	0
255	20230615	152200	294677140	9090	9090	9090	9090	0
256	20230615	152100	294677140	9090	9090	9090	9090	0
257	20230615	152000	294677140	9090	9090	9090	9090	0
258	20230615	151900	294677140	9090	9080	9090	9050	223
259	20230615	151800	292654000	9090	9090	9090	9090	0
260	20230615	151700	292654000	9090	9090	9090	9090	4
261	20230615	151600	292617640	9090	9090	9090	9090	1
262	20230615	151500	292608550	9090	9090	9090	9080	25
263	20230615	151400	292381410	9090	9090	9090	9090	56
264	20230615	151300	291872370	9090	9090	9090	9090	0
265	20230615	151200	291872370	9090	9090	9090	9090	0
266	20230615	151100	291872370	9090	9090	9090	9090	0
267	20230615	151000	291872370	9090	9090	9090	9090	0
268	20230615	150900	291872370	9090	9090	9090	9090	0
269	20230615	150800	291872370	9090	9090	9090	9090	2
270	20230615	150700	291854190	9080	9080	9080	9080	1
271	20230615	150600	291845110	9090	9080	9090	9080	79
272	20230615	150500	291127760	9080	9080	9080	9080	0
273	20230615	150400	291127760	9080	9080	9080	9080	132
274	20230615	150300	289929200	9080	9080	9080	9080	0
275	20230615	150200	289929200	9080	9080	9080	9080	0
276	20230615	150100	289929200	9080	9060	9080	9040	153
277	20230615	150000	288545370	9070	9070	9070	9070	0
278	20230615	145900	288545370	9070	9070	9070	9070	2
279	20230615	145800	288527230	9080	9080	9080	9080	0
280	20230615	145700	288527230	9080	9080	9080	9080	1
281	20230615	145600	288518150	9080	9080	9080	9080	0
282	20230615	145500	288518150	9080	9080	9080	9080	0
283	20230615	145400	288518150	9080	9080	9080	9080	0
284	20230615	145300	288518150	9080	9080	9080	9080	0
285	20230615	145200	288518150	9080	9080	9080	9080	0
286	20230615	145100	288518150	9080	9080	9080	9080	12
287	20230615	145000	288409190	9080	9080	9080	9080	3
288	20230615	144900	288381950	9080	9040	9080	9040	12
289	20230615	144800	288273390	9080	9080	9080	9030	1003
290	20230615	144700	279203380	9080	9080	9080	9050	1869
291	20230615	144600	262274100	9080	9080	9080	9080	0
292	20230615	144500	262274100	9080	9080	9080	9080	0
293	20230615	144400	262274100	9080	9080	9080	9080	0
294	20230615	144300	262274100	9080	9080	9080	9080	10
295	20230615	144200	262183300	9080	9080	9080	9080	10
296	20230615	144100	262092500	9080	9080	9080	9080	0
297	20230615	144000	262092500	9080	9080	9080	9080	0
298	20230615	143900	262092500	9080	9080	9080	9080	0
299	20230615	143800	262092500	9080	9080	9080	9080	1
300	20230615	143700	262083420	9080	9080	9080	9080	1
301	20230615	143600	262074340	9080	9070	9080	9070	212
302	20230615	143500	260151480	9070	9070	9070	9070	0
303	20230615	143400	260151480	9070	9080	9080	9070	22
304	20230615	143300	259951740	9080	9080	9080	9080	10
305	20230615	143200	259860940	9080	9080	9080	9080	251
306	20230615	143100	257581860	9090	9090	9090	9090	0
307	20230615	143000	257581860	9090	9090	9090	9090	0
308	20230615	142900	257581860	9090	9090	9090	9090	10
309	20230615	142800	257490960	9090	9090	9090	9090	1
310	20230615	142700	257481870	9090	9090	9090	9090	90
311	20230615	142600	256663770	9090	9080	9090	9080	126
312	20230615	142500	255519680	9090	9090	9090	9090	0
313	20230615	142400	255519680	9090	9090	9090	9090	2
314	20230615	142300	255501500	9080	9080	9080	9080	2
315	20230615	142200	255483340	9090	9090	9090	9090	20
316	20230615	142100	255301540	9090	9090	9090	9090	0
317	20230615	142000	255301540	9090	9090	9090	9090	11
318	20230615	141900	255201550	9090	9090	9090	9090	110
319	20230615	141800	254201650	9090	9090	9090	9090	10
320	20230615	141700	254110750	9090	9090	9090	9090	0
321	20230615	141600	254110750	9090	9090	9090	9090	100
322	20230615	141500	253201750	9090	9090	9090	9090	15
323	20230615	141400	253065400	9090	9090	9090	9090	0
324	20230615	141300	253065400	9090	9090	9090	9090	8
325	20230615	141200	252992680	9090	9080	9090	9080	105
326	20230615	141100	252039250	9090	9090	9090	9090	100
327	20230615	141000	251130250	9090	9080	9090	9080	56
328	20230615	140900	250621760	9080	9080	9080	9080	2
329	20230615	140800	250603600	9070	9070	9070	9070	1285
330	20230615	140700	238948650	9050	9070	9070	9050	11
331	20230615	140600	238848900	9070	9070	9070	9070	3
332	20230615	140500	238821690	9050	9050	9050	9050	1
333	20230615	140400	238812640	9070	9070	9070	9070	1
334	20230615	140300	238803570	9060	9060	9060	9060	50
335	20230615	140200	238350570	9070	9070	9070	9070	0
336	20230615	140100	238350570	9070	9070	9070	9070	0
337	20230615	140000	238350570	9070	9070	9070	9070	2
338	20230615	135900	238332430	9060	9060	9060	9060	0
339	20230615	135800	238332430	9060	9060	9060	9060	0
340	20230615	135700	238332430	9060	9060	9060	9060	25
341	20230615	135600	238105930	9070	9070	9070	9070	0
342	20230615	135500	238105930	9070	9070	9070	9070	0
343	20230615	135400	238105930	9070	9070	9070	9070	0
344	20230615	135300	238105930	9070	9070	9070	9070	100
345	20230615	135200	237198930	9070	9070	9070	9070	3
346	20230615	135100	237171720	9060	9060	9060	9060	0
347	20230615	135000	237171720	9060	9060	9060	9060	0
348	20230615	134900	237171720	9060	9060	9060	9060	0
349	20230615	134800	237171720	9060	9060	9060	9060	97
350	20230615	134700	236292900	9060	9060	9060	9060	0
351	20230615	134600	236292900	9060	9060	9060	9060	0
352	20230615	134500	236292900	9060	9060	9060	9060	26
353	20230615	134400	236057340	9060	9060	9060	9060	38
354	20230615	134300	235713060	9060	9060	9060	9060	0
355	20230615	134200	235713060	9060	9060	9060	9060	1
356	20230615	134100	235704000	9060	9060	9060	9060	0
357	20230615	134000	235704000	9060	9060	9060	9060	0
358	20230615	133900	235704000	9060	9060	9060	9060	1
359	20230615	133800	235694940	9060	9060	9060	9060	0
360	20230615	133700	235694940	9060	9060	9060	9060	12
361	20230615	133600	235586220	9070	9070	9070	9070	0
362	20230615	133500	235586220	9070	9070	9070	9070	0
363	20230615	133400	235586220	9070	9070	9070	9070	0
364	20230615	133300	235586220	9070	9070	9070	9070	1
365	20230615	133200	235577150	9040	9040	9040	9040	0
366	20230615	133100	235577150	9040	9040	9040	9040	0
367	20230615	133000	235577150	9040	9040	9040	9040	0
368	20230615	132900	235577150	9040	9040	9040	9040	0
369	20230615	132800	235577150	9040	9040	9040	9040	0
370	20230615	132700	235577150	9040	9040	9040	9040	58
371	20230615	132600	235052830	9070	9070	9070	9070	2
372	20230615	132500	235034690	9040	9040	9040	9040	0
373	20230615	132400	235034690	9040	9070	9070	9040	5
374	20230615	132300	234989460	9040	9060	9060	9040	1357
375	20230615	132200	222718790	9070	9070	9070	9070	0
376	20230615	132100	222718790	9070	9070	9070	9070	0
377	20230615	132000	222718790	9070	9070	9070	9070	0
378	20230615	131900	222718790	9070	9070	9070	9070	6
379	20230615	131800	222664370	9070	9070	9070	9070	0
380	20230615	131700	222664370	9070	9070	9070	9070	0
381	20230615	131600	222664370	9070	9070	9070	9070	10
382	20230615	131500	222573670	9070	9070	9070	9070	0
383	20230615	131400	222573670	9070	9070	9070	9070	0
384	20230615	131300	222573670	9070	9070	9070	9070	1
385	20230615	131200	222564600	9050	9060	9060	9050	707
386	20230615	131100	216164890	9060	9060	9060	9060	0
387	20230615	131000	216164890	9060	9060	9060	9060	15
388	20230615	130900	216028990	9060	9060	9060	9060	435
389	20230615	130800	212087890	9070	9070	9070	9070	10
390	20230615	130700	211997190	9070	9070	9070	9070	1
391	20230615	130600	211988120	9070	9070	9070	9070	0
392	20230615	130500	211988120	9070	9070	9070	9070	0
393	20230615	130400	211988120	9070	9070	9070	9070	0
394	20230615	130300	211988120	9070	9070	9070	9070	0
395	20230615	130200	211988120	9070	9070	9070	9070	0
396	20230615	130100	211988120	9070	9070	9070	9070	0
397	20230615	130000	211988120	9070	9070	9070	9070	0
398	20230615	125900	211988120	9070	9070	9070	9070	0
399	20230615	125800	211988120	9070	9070	9070	9070	10
400	20230615	125700	211897420	9060	9060	9060	9060	0
401	20230615	125600	211897420	9060	9060	9060	9060	0
402	20230615	125500	211897420	9060	9070	9070	9060	107
403	20230615	125400	210927850	9060	9060	9060	9060	0
404	20230615	125300	210927850	9060	9060	9060	9060	0
405	20230615	125200	210927850	9060	9060	9060	9060	0
406	20230615	125100	210927850	9060	9060	9060	9060	0
407	20230615	125000	210927850	9060	9060	9060	9060	0
408	20230615	124900	210927850	9060	9060	9060	9060	0
409	20230615	124800	210927850	9060	9060	9060	9060	0
410	20230615	124700	210927850	9060	9060	9060	9060	0
411	20230615	124600	210927850	9060	9060	9060	9060	33
412	20230615	124500	210628870	9090	9090	9090	9090	2
413	20230615	124400	210610690	9060	9060	9060	9060	0
414	20230615	124300	210610690	9060	9060	9060	9060	0
415	20230615	124200	210610690	9060	9060	9060	9060	0
416	20230615	124100	210610690	9060	9060	9060	9060	1
417	20230615	124000	210601630	9060	9060	9060	9060	0
418	20230615	123900	210601630	9060	9060	9060	9060	0
419	20230615	123800	210601630	9060	9050	9060	9050	600
420	20230615	123700	205167090	9050	9050	9050	9050	0
421	20230615	123600	205167090	9050	9080	9080	9050	1182
422	20230615	123500	194461760	9080	9090	9090	9080	5
423	20230615	123400	194416320	9080	9080	9080	9080	0
424	20230615	123300	194416320	9080	9080	9080	9080	8
425	20230615	123200	194343680	9080	9080	9080	9080	1
426	20230615	123100	194334600	9080	9080	9080	9080	3
427	20230615	123000	194307360	9080	9080	9080	9080	0
428	20230615	122900	194307360	9080	9080	9080	9080	0
429	20230615	122800	194307360	9080	9080	9080	9080	0
430	20230615	122700	194307360	9080	9080	9080	9080	21
431	20230615	122600	194116680	9080	9080	9080	9080	0
432	20230615	122500	194116680	9080	9080	9080	9080	0
433	20230615	122400	194116680	9080	9080	9080	9080	3
434	20230615	122300	194089440	9050	9080	9080	9050	7
435	20230615	122200	194026060	9050	9050	9050	9050	0
436	20230615	122100	194026060	9050	9050	9050	9050	0
437	20230615	122000	194026060	9050	9050	9050	9050	0
438	20230615	121900	194026060	9050	9070	9080	9050	658
439	20230615	121800	188070910	9060	9060	9060	9060	253
440	20230615	121700	185778730	9060	9060	9060	9060	0
441	20230615	121600	185778730	9060	9060	9060	9060	122
442	20230615	121500	184673410	9070	9070	9070	9070	0
443	20230615	121400	184673410	9070	9070	9070	9070	208
444	20230615	121300	182786850	9080	9080	9080	9080	0
445	20230615	121200	182786850	9080	9080	9080	9080	0
446	20230615	121100	182786850	9080	9080	9080	9080	2
447	20230615	121000	182768690	9080	9080	9080	9080	20
448	20230615	120900	182587090	9070	9070	9070	9070	0
449	20230615	120800	182587090	9070	9070	9070	9070	0
450	20230615	120700	182587090	9070	9070	9070	9070	0
451	20230615	120600	182587090	9070	9070	9070	9070	1
452	20230615	120500	182578020	9060	9060	9060	9060	0
453	20230615	120400	182578020	9060	9060	9060	9060	0
454	20230615	120300	182578020	9060	9060	9060	9060	0
455	20230615	120200	182578020	9060	9060	9060	9060	0
456	20230615	120100	182578020	9060	9060	9060	9060	0
457	20230615	120000	182578020	9060	9060	9060	9060	0
458	20230615	115900	182578020	9060	9060	9060	9060	0
459	20230615	115800	182578020	9060	9060	9060	9060	0
460	20230615	115700	182578020	9060	9060	9060	9060	4
461	20230615	115600	182541780	9080	9080	9080	9080	0
462	20230615	115500	182541780	9080	9080	9080	9080	2
463	20230615	115400	182523620	9060	9060	9060	9060	39
464	20230615	115300	182170280	9060	9060	9060	9060	10
465	20230615	115200	182079680	9060	9060	9060	9060	76
466	20230615	115100	181391120	9080	9080	9080	9080	0
467	20230615	115000	181391120	9080	9090	9090	9080	20
468	20230615	114900	181209510	9090	9090	9090	9090	0
469	20230615	114800	181209510	9090	9090	9090	9090	40
470	20230615	114700	180845910	9090	9090	9090	9090	4
471	20230615	114600	180809550	9080	9080	9080	9080	0
472	20230615	114500	180809550	9080	9080	9080	9080	1
473	20230615	114400	180800470	9080	9080	9080	9080	50
474	20230615	114300	180346470	9080	9080	9080	9080	0
475	20230615	114200	180346470	9080	9080	9080	9080	0
476	20230615	114100	180346470	9080	9080	9080	9080	3
477	20230615	114000	180319230	9060	9060	9060	9060	0
478	20230615	113900	180319230	9060	9060	9080	9060	2194
479	20230615	113800	160441510	9050	9050	9050	9050	80
480	20230615	113700	159717510	9050	9050	9050	9050	1
481	20230615	113600	159708460	9030	9040	9040	9030	212
482	20230615	113500	157793080	9050	9050	9050	9050	45
483	20230615	113400	157385830	9050	9050	9050	9050	6
484	20230615	113300	157331530	9030	9030	9030	9030	0
485	20230615	113200	157331530	9030	9030	9030	9030	0
486	20230615	113100	157331530	9030	9040	9040	9030	508
487	20230615	113000	152743410	9040	9050	9050	9040	422
488	20230615	112900	148928310	9050	9050	9050	9050	7
489	20230615	112800	148864960	9050	9050	9050	9050	1
490	20230615	112700	148855910	9050	9050	9050	9050	1
491	20230615	112600	148846860	9050	9040	9050	9040	257
492	20230615	112500	146523330	9050	9050	9050	9050	0
493	20230615	112400	146523330	9050	9050	9050	9050	51
494	20230615	112300	146061780	9040	9040	9040	9040	284
495	20230615	112200	143494420	9040	9030	9040	9030	895
496	20230615	112100	135412470	9040	9040	9040	9040	0
497	20230615	112000	135412470	9040	9040	9040	9040	6
498	20230615	111900	135358230	9040	9020	9040	9000	3032
499	20230615	111800	108043940	9020	9040	9040	9020	126
500	20230615	111700	106906370	9040	9030	9040	9030	635
501	20230615	111600	101172310	9030	9030	9030	9030	100
502	20230615	111500	100269310	9040	9060	9060	9040	3
503	20230615	111400	100242170	9040	9030	9060	9030	46
504	20230615	111300	99826660	9050	9040	9050	9040	653
505	20230615	111200	93923440	9050	9060	9060	9040	912
506	20230615	111100	85668620	9060	9060	9060	9060	30
507	20230615	111000	85396820	9060	9080	9080	9060	1019
508	20230615	110900	76160200	9090	9090	9090	9090	0
509	20230615	110800	76160200	9090	9080	9090	9080	10
510	20230615	110700	76069380	9100	9100	9100	9100	2
511	20230615	110600	76051180	9080	9080	9080	9080	462
512	20230615	110500	71856220	9090	9090	9090	9090	15
513	20230615	110400	71719870	9100	9100	9100	9100	2
514	20230615	110300	71701670	9100	9100	9100	9100	2
515	20230615	110200	71683470	9100	9100	9100	9100	2
516	20230615	110100	71665270	9080	9080	9080	9080	304
517	20230615	110000	68904950	9080	9080	9080	9080	121
518	20230615	105900	67806270	9080	9080	9080	9080	656
519	20230615	105800	61849790	9090	9090	9090	9090	328
520	20230615	105700	58868270	9100	9100	9100	9100	1
521	20230615	105600	58859170	9100	9100	9100	9100	11
522	20230615	105500	58759070	9100	9100	9100	9100	1289
523	20230615	105400	47029170	9100	9100	9100	9100	0
524	20230615	105300	47029170	9100	9100	9100	9100	23
525	20230615	105200	46819870	9100	9100	9100	9100	0
526	20230615	105100	46819870	9100	9100	9100	9100	20
527	20230615	105000	46637870	9110	9110	9110	9110	0
528	20230615	104900	46637870	9110	9110	9110	9110	193
529	20230615	104800	44879640	9120	9120	9120	9120	2
530	20230615	104700	44861400	9120	9140	9140	9120	116
531	20230615	104600	43803440	9140	9140	9140	9140	0
532	20230615	104500	43803440	9140	9140	9140	9140	26
533	20230615	104400	43565800	9140	9140	9140	9140	0
534	20230615	104300	43565800	9140	9120	9140	9120	31
535	20230615	104200	43282980	9140	9140	9140	9140	0
536	20230615	104100	43282980	9140	9140	9140	9140	0
537	20230615	104000	43282980	9140	9140	9140	9140	0
538	20230615	103900	43282980	9140	9140	9140	9140	1
539	20230615	103800	43273840	9140	9140	9140	9140	50
540	20230615	103700	42816840	9140	9140	9140	9140	0
541	20230615	103600	42816840	9140	9140	9140	9140	2
542	20230615	103500	42798560	9140	9140	9140	9140	0
543	20230615	103400	42798560	9140	9110	9140	9110	467
544	20230615	103300	38543730	9150	9150	9150	9150	0
545	20230615	103200	38543730	9150	9150	9150	9150	0
546	20230615	103100	38543730	9150	9150	9150	9150	0
547	20230615	103000	38543730	9150	9150	9150	9150	0
548	20230615	102900	38543730	9150	9150	9150	9150	0
549	20230615	102800	38543730	9150	9150	9150	9150	0
550	20230615	102700	38543730	9150	9110	9150	9110	6
551	20230615	102600	38489030	9150	9110	9150	9110	11
552	20230615	102500	38388780	9150	9150	9150	9150	0
553	20230615	102400	38388780	9150	9150	9150	9150	10
554	20230615	102300	38297280	9150	9150	9150	9150	0
555	20230615	102200	38297280	9150	9150	9150	9150	68
556	20230615	102100	37675080	9150	9150	9150	9150	1
557	20230615	102000	37665930	9110	9110	9110	9110	100
558	20230615	101900	36754930	9150	9150	9150	9150	18
559	20230615	101800	36590230	9110	9110	9110	9110	20
560	20230615	101700	36408030	9150	9130	9150	9130	35
561	20230615	101600	36088400	9150	9150	9150	9150	0
562	20230615	101500	36088400	9150	9150	9150	9150	0
563	20230615	101400	36088400	9150	9150	9150	9150	0
564	20230615	101300	36088400	9150	9150	9150	9150	0
565	20230615	101200	36088400	9150	9150	9150	9100	57
566	20230615	101100	35569600	9100	9110	9150	9100	1330
567	20230615	101000	23460530	9150	9150	9150	9150	0
568	20230615	100900	23460530	9150	9150	9150	9150	70
569	20230615	100800	22820030	9150	9150	9150	9150	0
570	20230615	100700	22820030	9150	9150	9150	9150	0
571	20230615	100600	22820030	9150	9120	9150	9120	17
572	20230615	100500	22664810	9120	9150	9150	9120	9
573	20230615	100400	22582520	9150	9150	9150	9150	0
574	20230615	100300	22582520	9150	9150	9150	9150	0
575	20230615	100200	22582520	9150	9150	9150	9150	0
576	20230615	100100	22582520	9150	9150	9150	9150	0
577	20230615	100000	22582520	9150	9150	9150	9150	0
578	20230615	095900	22582520	9150	9150	9150	9150	2
579	20230615	095800	22564220	9120	9120	9120	9120	1
580	20230615	095700	22555100	9150	9150	9150	9150	0
581	20230615	095600	22555100	9150	9150	9150	9150	0
582	20230615	095500	22555100	9150	9150	9150	9150	0
583	20230615	095400	22555100	9150	9150	9150	9150	284
584	20230615	095300	19956500	9150	9150	9150	9150	1
585	20230615	095200	19947350	9140	9120	9140	9120	260
586	20230615	095100	17575970	9120	9120	9120	9120	11
587	20230615	095000	17475650	9120	9120	9120	9120	5
588	20230615	094900	17430050	9120	9120	9120	9120	0
589	20230615	094800	17430050	9120	9120	9120	9120	2
590	20230615	094700	17411810	9120	9120	9120	9120	0
591	20230615	094600	17411810	9120	9120	9120	9120	1
592	20230615	094500	17402690	9100	9110	9110	9100	9
593	20230615	094400	17320740	9120	9110	9120	9100	32
594	20230615	094300	17029490	9120	9120	9120	9120	1
595	20230615	094200	17020370	9120	9120	9120	9120	1
596	20230615	094100	17011250	9110	9110	9110	9110	2
597	20230615	094000	16993030	9120	9120	9120	9100	235
598	20230615	093900	14853130	9120	9120	9120	9120	51
599	20230615	093800	14388010	9110	9110	9120	9110	76
600	20230615	093700	13695410	9120	9120	9120	9120	4
601	20230615	093600	13658930	9110	9120	9120	9110	277
602	20230615	093500	11135280	9120	9130	9130	9120	238
603	20230615	093400	8963310	9140	9140	9140	9140	1
604	20230615	093300	8954170	9140	9140	9140	9140	0
605	20230615	093200	8954170	9140	9140	9140	9130	88
606	20230615	093100	8150710	9140	9140	9140	9140	1
607	20230615	093000	8141570	9140	9140	9140	9140	0
608	20230615	092900	8141570	9140	9130	9140	9130	45
609	20230615	092800	7730460	9140	9140	9140	9140	228
610	20230615	092700	5646540	9140	9140	9140	9140	27
611	20230615	092600	5399760	9150	9140	9150	9140	20
612	20230615	092500	5216910	9150	9150	9150	9150	0
613	20230615	092400	5216910	9150	9150	9150	9150	6
614	20230615	092300	5162010	9150	9150	9150	9150	0
615	20230615	092200	5162010	9150	9160	9160	9150	56
616	20230615	092100	4649510	9160	9160	9160	9160	0
617	20230615	092000	4649510	9160	9160	9160	9160	1
618	20230615	091900	4640350	9160	9160	9160	9160	1
619	20230615	091800	4631190	9150	9140	9150	9140	64
620	20230615	091700	4045690	9160	9160	9160	9160	0
621	20230615	091600	4045690	9160	9160	9160	9160	1
622	20230615	091500	4036530	9160	9150	9160	9150	125
623	20230615	091400	2892730	9150	9150	9150	9150	100
624	20230615	091300	1977730	9160	9160	9160	9160	0
625	20230615	091200	1977730	9160	9160	9160	9160	1
626	20230615	091100	1968570	9160	9150	9160	9150	25
627	20230615	091000	1739810	9160	9160	9160	9160	42
628	20230615	090900	1355090	9160	9160	9160	9160	0
629	20230615	090800	1355090	9160	9160	9160	9160	1
630	20230615	090700	1345930	9160	9160	9160	9160	110
631	20230615	090600	338330	9160	9160	9160	9160	0
632	20230615	090500	338330	9160	9160	9160	9160	1
633	20230615	090400	329170	9160	9160	9160	9160	12
634	20230615	090300	219250	9160	9130	9160	9130	11
635	20230615	090200	118790	9160	9160	9160	9160	0
636	20230615	090100	118790	9160	9160	9160	9160	0
637	20230615	090000	118790	9160	9130	9160	9130	13