KissMeData/011560/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	183600	519517360	9220	9220	9220	9220	923
3	20230615	183500	519517360	9220	9220	9220	9220	0
4	20230615	183400	519517360	9220	9220	9220	9220	0
5	20230615	183300	519517360	9220	9220	9220	9220	0
6	20230615	183200	519517360	9220	9220	9220	9220	0
7	20230615	183100	519517360	9220	9220	9220	9220	0
8	20230615	183000	519517360	9220	9220	9220	9220	0
9	20230615	182900	519517360	9220	9220	9220	9220	0
10	20230615	182800	519517360	9220	9220	9220	9220	0
11	20230615	182700	519517360	9220	9220	9220	9220	0
12	20230615	182600	519517360	9220	9220	9220	9220	0
13	20230615	182500	519517360	9220	9220	9220	9220	0
14	20230615	182400	519517360	9220	9220	9220	9220	0
15	20230615	182300	519517360	9220	9220	9220	9220	0
16	20230615	182200	519517360	9220	9220	9220	9220	0
17	20230615	182100	519517360	9220	9220	9220	9220	0
18	20230615	182000	519517360	9220	9220	9220	9220	0
19	20230615	181900	519517360	9220	9220	9220	9220	0
20	20230615	181800	519517360	9220	9220	9220	9220	0
21	20230615	181700	519517360	9220	9220	9220	9220	0
22	20230615	181600	519517360	9220	9220	9220	9220	0
23	20230615	181500	519517360	9220	9220	9220	9220	0
24	20230615	181400	519517360	9220	9220	9220	9220	0
25	20230615	181300	519517360	9220	9220	9220	9220	0
26	20230615	181200	519517360	9220	9220	9220	9220	0
27	20230615	181100	519517360	9220	9220	9220	9220	0
28	20230615	181000	519517360	9220	9220	9220	9220	0
29	20230615	180900	519517360	9220	9220	9220	9220	0
30	20230615	180800	519517360	9220	9220	9220	9220	0
31	20230615	180700	519517360	9220	9220	9220	9220	0
32	20230615	180600	519517360	9220	9220	9220	9220	923
33	20230615	180500	519517360	9220	9220	9220	9220	0
34	20230615	180400	519517360	9220	9220	9220	9220	0
35	20230615	180300	519517360	9220	9220	9220	9220	0
36	20230615	180200	519517360	9220	9220	9220	9220	0
37	20230615	180100	519517360	9220	9220	9220	9220	0
38	20230615	180000	519517360	9220	9220	9220	9220	0
39	20230615	175900	519517360	9220	9220	9220	9220	0
40	20230615	175800	519517360	9220	9220	9220	9220	0
41	20230615	175700	519517360	9220	9220	9220	9220	0
42	20230615	175600	519517360	9220	9220	9220	9220	0
43	20230615	175500	519517360	9220	9220	9220	9220	0
44	20230615	175400	519517360	9220	9220	9220	9220	0
45	20230615	175300	519517360	9220	9220	9220	9220	0
46	20230615	175200	519517360	9220	9220	9220	9220	0
47	20230615	175100	519517360	9220	9220	9220	9220	0
48	20230615	175000	519517360	9220	9220	9220	9220	0
49	20230615	174900	519517360	9220	9220	9220	9220	0
50	20230615	174800	519517360	9220	9220	9220	9220	0
51	20230615	174700	519517360	9220	9220	9220	9220	0
52	20230615	174600	519517360	9220	9220	9220	9220	0
53	20230615	174500	519517360	9220	9220	9220	9220	0
54	20230615	174400	519517360	9220	9220	9220	9220	0
55	20230615	174300	519517360	9220	9220	9220	9220	0
56	20230615	174200	519517360	9220	9220	9220	9220	0
57	20230615	174100	519517360	9220	9220	9220	9220	0
58	20230615	174000	519517360	9220	9220	9220	9220	0
59	20230615	173900	519517360	9220	9220	9220	9220	0
60	20230615	173800	519517360	9220	9220	9220	9220	0
61	20230615	173700	519517360	9220	9220	9220	9220	0
62	20230615	173600	519517360	9220	9220	9220	9220	923
63	20230615	173500	519517360	9220	9220	9220	9220	0
64	20230615	173400	519517360	9220	9220	9220	9220	0
65	20230615	173300	519517360	9220	9220	9220	9220	0
66	20230615	173200	519517360	9220	9220	9220	9220	0
67	20230615	173100	519517360	9220	9220	9220	9220	0
68	20230615	173000	519517360	9220	9220	9220	9220	0
69	20230615	172900	519517360	9220	9220	9220	9220	0
70	20230615	172800	519517360	9220	9220	9220	9220	0
71	20230615	172700	519517360	9220	9220	9220	9220	0
72	20230615	172600	519517360	9220	9220	9220	9220	0
73	20230615	172500	519517360	9220	9220	9220	9220	0
74	20230615	172400	519517360	9220	9220	9220	9220	0
75	20230615	172300	519517360	9220	9220	9220	9220	0
76	20230615	172200	519517360	9220	9220	9220	9220	0
77	20230615	172100	519517360	9220	9220	9220	9220	0
78	20230615	172000	519517360	9220	9220	9220	9220	0
79	20230615	171900	519517360	9220	9220	9220	9220	0
80	20230615	171800	519517360	9220	9220	9220	9220	0
81	20230615	171700	519517360	9220	9220	9220	9220	0
82	20230615	171600	519517360	9220	9220	9220	9220	0
83	20230615	171500	519517360	9220	9220	9220	9220	0
84	20230615	171400	519517360	9220	9220	9220	9220	0
85	20230615	171300	519517360	9220	9220	9220	9220	0
86	20230615	171200	519517360	9220	9220	9220	9220	0
87	20230615	171100	519517360	9220	9220	9220	9220	0
88	20230615	171000	519517360	9220	9220	9220	9220	0
89	20230615	170900	519517360	9220	9220	9220	9220	0
90	20230615	170800	519517360	9220	9220	9220	9220	0
91	20230615	170700	519517360	9220	9220	9220	9220	0
92	20230615	170600	519517360	9220	9220	9220	9220	923
93	20230615	170500	519517360	9220	9220	9220	9220	0
94	20230615	170400	519517360	9220	9220	9220	9220	0
95	20230615	170300	519517360	9220	9220	9220	9220	0
96	20230615	170200	519517360	9220	9220	9220	9220	0
97	20230615	170100	519517360	9220	9220	9220	9220	0
98	20230615	170000	519517360	9220	9220	9220	9220	0
99	20230615	165900	519517360	9220	9220	9220	9220	0
100	20230615	165800	519517360	9220	9220	9220	9220	0
101	20230615	165700	519517360	9220	9220	9220	9220	0
102	20230615	165600	519517360	9220	9220	9220	9220	0
103	20230615	165500	519517360	9220	9220	9220	9220	0
104	20230615	165400	519517360	9220	9220	9220	9220	0
105	20230615	165300	519517360	9220	9220	9220	9220	0
106	20230615	165200	519517360	9220	9220	9220	9220	0
107	20230615	165100	519517360	9220	9220	9220	9220	0
108	20230615	165000	519517360	9220	9220	9220	9220	0
109	20230615	164900	519517360	9220	9220	9220	9220	0
110	20230615	164800	519517360	9220	9220	9220	9220	0
111	20230615	164700	519517360	9220	9220	9220	9220	0
112	20230615	164600	519517360	9220	9220	9220	9220	0
113	20230615	164500	519517360	9220	9220	9220	9220	0
114	20230615	164400	519517360	9220	9220	9220	9220	0
115	20230615	164300	519517360	9220	9220	9220	9220	0
116	20230615	164200	519517360	9220	9220	9220	9220	0
117	20230615	164100	519517360	9220	9220	9220	9220	0
118	20230615	164000	519517360	9220	9220	9220	9220	0
119	20230615	163900	519517360	9220	9220	9220	9220	0
120	20230615	163800	519517360	9220	9220	9220	9220	0
121	20230615	163700	519517360	9220	9220	9220	9220	0
122	20230615	163600	519517360	9220	9220	9220	9220	923
123	20230615	163500	519517360	9220	9220	9220	9220	0
124	20230615	163400	519517360	9220	9220	9220	9220	0
125	20230615	163300	519517360	9220	9220	9220	9220	0
126	20230615	163200	519517360	9220	9220	9220	9220	0
127	20230615	163100	519517360	9220	9220	9220	9220	0
128	20230615	163000	519517360	9220	9220	9220	9220	0
129	20230615	162900	519517360	9220	9220	9220	9220	0
130	20230615	162800	519517360	9220	9220	9220	9220	0
131	20230615	162700	519517360	9220	9220	9220	9220	0
132	20230615	162600	519517360	9220	9220	9220	9220	0
133	20230615	162500	519517360	9220	9220	9220	9220	0
134	20230615	162400	519517360	9220	9220	9220	9220	0
135	20230615	162300	519517360	9220	9220	9220	9220	0
136	20230615	162200	519517360	9220	9220	9220	9220	0
137	20230615	162100	519517360	9220	9220	9220	9220	0
138	20230615	162000	519517360	9220	9220	9220	9220	0
139	20230615	161900	519517360	9220	9220	9220	9220	0
140	20230615	161800	519517360	9220	9220	9220	9220	0
141	20230615	161700	519517360	9220	9220	9220	9220	0
142	20230615	161600	519517360	9220	9220	9220	9220	0
143	20230615	161500	519517360	9220	9220	9220	9220	0
144	20230615	161400	519517360	9220	9220	9220	9220	0
145	20230615	161300	519517360	9220	9220	9220	9220	0
146	20230615	161200	519517360	9220	9220	9220	9220	0
147	20230615	161100	519517360	9220	9220	9220	9220	0
148	20230615	161000	519517360	9220	9220	9220	9220	0
149	20230615	160900	519517360	9220	9220	9220	9220	0
150	20230615	160800	519517360	9220	9220	9220	9220	0
151	20230615	160700	519517360	9220	9220	9220	9220	0
152	20230615	160600	519517360	9220	9220	9220	9220	923
153	20230615	160500	519517360	9220	9220	9220	9220	0
154	20230615	160400	519517360	9220	9220	9220	9220	0
155	20230615	160300	519517360	9220	9220	9220	9220	0
156	20230615	160200	519517360	9220	9220	9220	9220	0
157	20230615	160100	519517360	9220	9220	9220	9220	0
158	20230615	160000	519517360	9220	9220	9220	9220	0
159	20230615	155900	519517360	9220	9220	9220	9220	0
160	20230615	155800	519517360	9220	9220	9220	9220	0
161	20230615	155700	519517360	9220	9220	9220	9220	0
162	20230615	155600	519517360	9220	9220	9220	9220	0
163	20230615	155500	519517360	9220	9220	9220	9220	0
164	20230615	155400	519517360	9220	9220	9220	9220	0
165	20230615	155300	519517360	9220	9220	9220	9220	0
166	20230615	155200	519517360	9220	9220	9220	9220	0
167	20230615	155100	519517360	9220	9220	9220	9220	0
168	20230615	155000	519517360	9220	9220	9220	9220	0
169	20230615	154900	519517360	9220	9220	9220	9220	0
170	20230615	154800	519517360	9220	9220	9220	9220	0
171	20230615	154700	519517360	9220	9220	9220	9220	0
172	20230615	154600	519517360	9220	9220	9220	9220	0
173	20230615	154500	519517360	9220	9220	9220	9220	0
174	20230615	154400	519517360	9220	9220	9220	9220	0
175	20230615	154300	519517360	9220	9220	9220	9220	0
176	20230615	154200	519517360	9220	9220	9220	9220	0
177	20230615	154100	519517360	9220	9220	9220	9220	0
178	20230615	154000	519517360	9220	9220	9220	9220	0
179	20230615	153900	519517360	9220	9220	9220	9220	0
180	20230615	153800	519517360	9220	9220	9220	9220	0
181	20230615	153700	519517360	9220	9220	9220	9220	0
182	20230615	153600	519517360	9220	9220	9220	9220	923
183	20230615	153500	519517360	9220	9220	9220	9220	0
184	20230615	153400	519517360	9220	9220	9220	9220	0
185	20230615	153300	519517360	9220	9220	9220	9220	0
186	20230615	153200	519517360	9220	9220	9220	9220	0
187	20230615	153100	519517360	9220	9220	9220	9220	0
188	20230615	153000	519517360	9220	9220	9220	9220	923
189	20230615	152900	511007300	9270	9270	9270	9270	0
190	20230615	152800	511007300	9270	9270	9270	9270	0
191	20230615	152700	511007300	9270	9270	9270	9270	0
192	20230615	152600	511007300	9270	9270	9270	9270	0
193	20230615	152500	511007300	9270	9270	9270	9270	0
194	20230615	152400	511007300	9270	9270	9270	9270	0
195	20230615	152300	511007300	9270	9270	9270	9270	0
196	20230615	152200	511007300	9270	9270	9270	9270	0
197	20230615	152100	511007300	9270	9270	9270	9270	0
198	20230615	152000	511007300	9270	9270	9270	9270	0
199	20230615	151900	511007300	9270	9270	9280	9240	95
200	20230615	151800	510126640	9280	9280	9280	9280	36
201	20230615	151700	509792560	9280	9270	9280	9270	286
202	20230615	151600	507138840	9270	9250	9270	9250	483
203	20230615	151500	502665660	9250	9250	9250	9250	0
204	20230615	151400	502665660	9250	9250	9250	9250	10
205	20230615	151300	502573160	9250	9240	9250	9240	254
206	20230615	151200	500224660	9240	9240	9240	9240	795
207	20230615	151100	492878860	9240	9250	9250	9240	164
208	20230615	151000	491362200	9260	9250	9260	9250	46
209	20230615	150900	490936600	9250	9240	9250	9240	226
210	20230615	150800	488846220	9250	9240	9250	9240	110
211	20230615	150700	487828820	9240	9240	9240	9240	0
212	20230615	150600	487828820	9240	9250	9250	9240	18
213	20230615	150500	487662330	9250	9240	9250	9240	69
214	20230615	150400	487024280	9240	9240	9240	9240	40
215	20230615	150300	486654680	9250	9250	9250	9250	67
216	20230615	150200	486034930	9240	9240	9240	9230	901
217	20230615	150100	477712500	9250	9230	9250	9230	187
218	20230615	150000	475983590	9230	9250	9250	9230	52
219	20230615	145900	475503610	9240	9240	9240	9240	0
220	20230615	145800	475503610	9240	9240	9240	9240	273
221	20230615	145700	472981090	9250	9240	9250	9240	229
222	20230615	145600	470865120	9230	9230	9230	9230	20
223	20230615	145500	470680520	9250	9250	9250	9250	0
224	20230615	145400	470680520	9250	9230	9250	9220	133
225	20230615	145300	469452900	9250	9250	9250	9250	0
226	20230615	145200	469452900	9250	9240	9250	9240	61
227	20230615	145100	468889250	9240	9240	9240	9240	1
228	20230615	145000	468880010	9230	9230	9230	9230	9
229	20230615	144900	468796940	9230	9230	9230	9230	0
230	20230615	144800	468796940	9230	9220	9230	9220	370
231	20230615	144700	465383840	9220	9220	9220	9220	206
232	20230615	144600	463484520	9230	9220	9230	9220	174
233	20230615	144500	461880210	9230	9230	9230	9230	0
234	20230615	144400	461880210	9230	9210	9230	9210	367
235	20230615	144300	458498960	9200	9190	9200	9190	194
236	20230615	144200	456714250	9190	9190	9190	9190	6
237	20230615	144100	456659110	9190	9190	9190	9190	65
238	20230615	144000	456061760	9190	9190	9190	9190	190
239	20230615	143900	454315660	9190	9190	9190	9190	180
240	20230615	143800	452661460	9190	9190	9190	9190	0
241	20230615	143700	452661460	9190	9190	9190	9190	1
242	20230615	143600	452652270	9200	9200	9200	9200	37
243	20230615	143500	452311870	9200	9200	9200	9200	0
244	20230615	143400	452311870	9200	9200	9200	9200	0
245	20230615	143300	452311870	9200	9200	9200	9200	0
246	20230615	143200	452311870	9200	9200	9200	9200	0
247	20230615	143100	452311870	9200	9200	9200	9200	0
248	20230615	143000	452311870	9200	9200	9200	9200	0
249	20230615	142900	452311870	9200	9200	9200	9200	4
250	20230615	142800	452275070	9200	9210	9210	9200	58
251	20230615	142700	451741430	9220	9220	9220	9220	0
252	20230615	142600	451741430	9220	9230	9230	9220	39
253	20230615	142500	451381800	9230	9230	9230	9230	109
254	20230615	142400	450375730	9230	9230	9230	9230	0
255	20230615	142300	450375730	9230	9210	9230	9210	110
256	20230615	142200	449361910	9230	9230	9230	9230	0
257	20230615	142100	449361910	9230	9230	9230	9230	0
258	20230615	142000	449361910	9230	9230	9230	9230	0
259	20230615	141900	449361910	9230	9230	9230	9230	0
260	20230615	141800	449361910	9230	9230	9230	9230	0
261	20230615	141700	449361910	9230	9230	9230	9230	0
262	20230615	141600	449361910	9230	9230	9230	9230	0
263	20230615	141500	449361910	9230	9230	9230	9230	0
264	20230615	141400	449361910	9230	9230	9230	9230	1
265	20230615	141300	449352680	9190	9190	9190	9190	1298
266	20230615	141200	437424060	9190	9190	9190	9190	0
267	20230615	141100	437424060	9190	9200	9200	9190	557
268	20230615	141000	432303230	9210	9210	9210	9210	0
269	20230615	140900	432303230	9210	9210	9210	9210	0
270	20230615	140800	432303230	9210	9210	9210	9210	0
271	20230615	140700	432303230	9210	9210	9210	9210	0
272	20230615	140600	432303230	9210	9210	9210	9210	2
273	20230615	140500	432284810	9200	9200	9200	9200	0
274	20230615	140400	432284810	9200	9200	9200	9200	320
275	20230615	140300	429340810	9180	9180	9180	9180	0
276	20230615	140200	429340810	9180	9180	9180	9180	0
277	20230615	140100	429340810	9180	9180	9180	9180	0
278	20230615	140000	429340810	9180	9180	9180	9180	0
279	20230615	135900	429340810	9180	9180	9180	9180	0
280	20230615	135800	429340810	9180	9180	9180	9180	266
281	20230615	135700	426898930	9170	9170	9170	9170	0
282	20230615	135600	426898930	9170	9230	9230	9170	2576
283	20230615	135500	403236670	9240	9240	9240	9240	0
284	20230615	135400	403236670	9240	9240	9240	9240	0
285	20230615	135300	403236670	9240	9240	9240	9240	0
286	20230615	135200	403236670	9240	9240	9240	9240	6
287	20230615	135100	403181230	9240	9240	9240	9240	0
288	20230615	135000	403181230	9240	9240	9240	9240	0
289	20230615	134900	403181230	9240	9240	9240	9240	43
290	20230615	134800	402783910	9240	9240	9240	9240	0
291	20230615	134700	402783910	9240	9240	9240	9240	0
292	20230615	134600	402783910	9240	9220	9240	9220	162
293	20230615	134500	401288170	9200	9200	9200	9200	0
294	20230615	134400	401288170	9200	9200	9200	9200	200
295	20230615	134300	399448170	9210	9210	9210	9210	34
296	20230615	134200	399135030	9200	9200	9200	9200	0
297	20230615	134100	399135030	9200	9200	9200	9200	0
298	20230615	134000	399135030	9200	9200	9200	9200	2239
299	20230615	133900	378536230	9200	9200	9200	9200	0
300	20230615	133800	378536230	9200	9200	9200	9200	0
301	20230615	133700	378536230	9200	9200	9200	9200	0
302	20230615	133600	378536230	9200	9200	9200	9200	0
303	20230615	133500	378536230	9200	9200	9200	9200	0
304	20230615	133400	378536230	9200	9200	9200	9200	0
305	20230615	133300	378536230	9200	9200	9200	9200	0
306	20230615	133200	378536230	9200	9200	9200	9200	5
307	20230615	133100	378490230	9210	9210	9210	9210	0
308	20230615	133000	378490230	9210	9210	9210	9210	0
309	20230615	132900	378490230	9210	9210	9210	9210	7
310	20230615	132800	378425760	9210	9210	9210	9210	193
311	20230615	132700	376648230	9210	9210	9210	9210	10
312	20230615	132600	376556130	9210	9210	9210	9210	5
313	20230615	132500	376510080	9190	9190	9190	9190	0
314	20230615	132400	376510080	9190	9190	9190	9190	1
315	20230615	132300	376500890	9200	9200	9200	9200	107
316	20230615	132200	375516490	9220	9220	9220	9220	43
317	20230615	132100	375120030	9200	9200	9200	9200	10
318	20230615	132000	375028030	9210	9210	9210	9210	0
319	20230615	131900	375028030	9210	9210	9210	9210	0
320	20230615	131800	375028030	9210	9210	9210	9210	0
321	20230615	131700	375028030	9210	9210	9210	9210	25
322	20230615	131600	374797780	9210	9210	9210	9210	0
323	20230615	131500	374797780	9210	9210	9210	9210	0
324	20230615	131400	374797780	9210	9200	9210	9200	11
325	20230615	131300	374696570	9210	9210	9210	9210	0
326	20230615	131200	374696570	9210	9210	9210	9210	0
327	20230615	131100	374696570	9210	9210	9210	9210	3
328	20230615	131000	374668940	9210	9200	9210	9200	63
329	20230615	130900	374089140	9200	9200	9200	9200	517
330	20230615	130800	369332740	9200	9210	9210	9200	101
331	20230615	130700	368403530	9220	9220	9220	9220	0
332	20230615	130600	368403530	9220	9220	9220	9220	0
333	20230615	130500	368403530	9220	9220	9220	9220	335
334	20230615	130400	365314830	9220	9220	9220	9220	5
335	20230615	130300	365268730	9220	9220	9220	9220	0
336	20230615	130200	365268730	9220	9220	9220	9220	185
337	20230615	130100	363563030	9220	9220	9220	9220	0
338	20230615	130000	363563030	9220	9220	9220	9220	0
339	20230615	125900	363563030	9220	9220	9220	9220	0
340	20230615	125800	363563030	9220	9220	9220	9220	0
341	20230615	125700	363563030	9220	9220	9220	9220	0
342	20230615	125600	363563030	9220	9220	9220	9220	0
343	20230615	125500	363563030	9220	9220	9220	9220	0
344	20230615	125400	363563030	9220	9220	9220	9220	1
345	20230615	125300	363553810	9180	9180	9180	9180	0
346	20230615	125200	363553810	9180	9200	9200	9180	1000
347	20230615	125100	354363210	9220	9220	9220	9220	0
348	20230615	125000	354363210	9220	9220	9220	9220	0
349	20230615	124900	354363210	9220	9220	9220	9220	0
350	20230615	124800	354363210	9220	9220	9220	9220	0
351	20230615	124700	354363210	9220	9220	9220	9220	0
352	20230615	124600	354363210	9220	9220	9220	9220	0
353	20230615	124500	354363210	9220	9220	9220	9220	30
354	20230615	124400	354086610	9220	9220	9220	9220	0
355	20230615	124300	354086610	9220	9220	9220	9220	0
356	20230615	124200	354086610	9220	9220	9220	9220	0
357	20230615	124100	354086610	9220	9210	9220	9210	3
358	20230615	124000	354058970	9200	9200	9200	9200	0
359	20230615	123900	354058970	9200	9200	9200	9200	0
360	20230615	123800	354058970	9200	9200	9200	9200	0
361	20230615	123700	354058970	9200	9200	9200	9200	0
362	20230615	123600	354058970	9200	9210	9210	9200	12
363	20230615	123500	353948550	9210	9200	9210	9200	122
364	20230615	123400	352825830	9200	9200	9200	9200	310
365	20230615	123300	349973830	9210	9210	9210	9210	0
366	20230615	123200	349973830	9210	9210	9210	9210	0
367	20230615	123100	349973830	9210	9210	9210	9210	0
368	20230615	123000	349973830	9210	9210	9210	9210	0
369	20230615	122900	349973830	9210	9210	9210	9210	1
370	20230615	122800	349964620	9210	9210	9210	9210	1
371	20230615	122700	349955410	9210	9210	9210	9210	22
372	20230615	122600	349752790	9210	9210	9210	9210	0
373	20230615	122500	349752790	9210	9210	9210	9210	35
374	20230615	122400	349430440	9210	9210	9210	9210	0
375	20230615	122300	349430440	9210	9210	9210	9210	95
376	20230615	122200	348555490	9210	9210	9210	9210	18
377	20230615	122100	348389710	9210	9210	9210	9210	0
378	20230615	122000	348389710	9210	9210	9210	9210	1
379	20230615	121900	348380500	9210	9210	9210	9210	0
380	20230615	121800	348380500	9210	9210	9210	9210	20
381	20230615	121700	348196300	9200	9200	9200	9200	19
382	20230615	121600	348021500	9200	9200	9200	9200	30
383	20230615	121500	347745500	9200	9220	9220	9200	185
384	20230615	121400	346041720	9250	9250	9250	9250	0
385	20230615	121300	346041720	9250	9250	9250	9250	0
386	20230615	121200	346041720	9250	9250	9250	9250	0
387	20230615	121100	346041720	9250	9250	9250	9250	0
388	20230615	121000	346041720	9250	9250	9250	9250	6
389	20230615	120900	345986220	9250	9250	9250	9250	0
390	20230615	120800	345986220	9250	9250	9250	9250	0
391	20230615	120700	345986220	9250	9250	9250	9250	0
392	20230615	120600	345986220	9250	9250	9250	9250	50
393	20230615	120500	345523720	9250	9190	9250	9190	290
394	20230615	120400	342854580	9200	9200	9200	9200	0
395	20230615	120300	342854580	9200	9200	9200	9200	0
396	20230615	120200	342854580	9200	9200	9200	9200	10
397	20230615	120100	342762580	9200	9200	9200	9200	0
398	20230615	120000	342762580	9200	9200	9210	9200	950
399	20230615	115900	334014580	9210	9200	9210	9200	196
400	20230615	115800	332210620	9200	9200	9200	9200	1
401	20230615	115700	332201420	9210	9210	9210	9210	0
402	20230615	115600	332201420	9210	9200	9210	9200	26
403	20230615	115500	331961970	9210	9210	9210	9210	0
404	20230615	115400	331961970	9210	9210	9210	9210	0
405	20230615	115300	331961970	9210	9210	9210	9210	647
406	20230615	115200	326003100	9210	9210	9210	9210	0
407	20230615	115100	326003100	9210	9210	9210	9210	0
408	20230615	115000	326003100	9210	9210	9210	9210	100
409	20230615	114900	325082100	9210	9210	9210	9210	0
410	20230615	114800	325082100	9210	9210	9210	9210	95
411	20230615	114700	324207150	9210	9210	9210	9210	0
412	20230615	114600	324207150	9210	9210	9210	9210	0
413	20230615	114500	324207150	9210	9210	9210	9210	15
414	20230615	114400	324069000	9190	9190	9190	9190	0
415	20230615	114300	324069000	9190	9190	9190	9190	0
416	20230615	114200	324069000	9190	9190	9190	9190	0
417	20230615	114100	324069000	9190	9190	9190	9190	26
418	20230615	114000	323830060	9220	9220	9220	9220	0
419	20230615	113900	323830060	9220	9220	9220	9220	0
420	20230615	113800	323830060	9220	9220	9220	9220	38
421	20230615	113700	323479700	9220	9220	9220	9220	0
422	20230615	113600	323479700	9220	9220	9220	9220	0
423	20230615	113500	323479700	9220	9220	9220	9220	564
424	20230615	113400	318279620	9260	9260	9260	9260	0
425	20230615	113300	318279620	9260	9260	9260	9260	0
426	20230615	113200	318279620	9260	9260	9260	9260	0
427	20230615	113100	318279620	9260	9260	9260	9260	0
428	20230615	113000	318279620	9260	9260	9260	9260	2
429	20230615	112900	318261100	9180	9180	9180	9180	0
430	20230615	112800	318261100	9180	9180	9180	9180	178
431	20230615	112700	316627060	9180	9180	9180	9180	0
432	20230615	112600	316627060	9180	9280	9280	9180	15
433	20230615	112500	316488960	9190	9180	9190	9180	230
434	20230615	112400	314376260	9170	9170	9170	9170	37
435	20230615	112300	314036970	9170	9160	9170	9160	872
436	20230615	112200	306041200	9170	9170	9170	9170	0
437	20230615	112100	306041200	9170	9170	9170	9170	390
438	20230615	112000	302464900	9170	9170	9170	9170	0
439	20230615	111900	302464900	9170	9170	9170	9170	0
440	20230615	111800	302464900	9170	9180	9180	9170	307
441	20230615	111700	299649660	9180	9180	9180	9180	0
442	20230615	111600	299649660	9180	9180	9180	9180	14
443	20230615	111500	299521140	9180	9160	9180	9160	339
444	20230615	111400	296409900	9170	9170	9170	9170	308
445	20230615	111300	293585540	9180	9180	9180	9180	0
446	20230615	111200	293585540	9180	9180	9180	9180	210
447	20230615	111100	291657740	9180	9180	9180	9180	200
448	20230615	111000	289821740	9170	9170	9170	9170	331
449	20230615	110900	286786470	9170	9170	9170	9170	0
450	20230615	110800	286786470	9170	9180	9180	9170	59
451	20230615	110700	286245420	9170	9180	9180	9170	1067
452	20230615	110600	276458080	9190	9190	9190	9190	108
453	20230615	110500	275465560	9190	9200	9200	9190	670
454	20230615	110400	269303070	9200	9200	9200	9200	410
455	20230615	110300	265531070	9200	9200	9200	9200	363
456	20230615	110200	262191470	9210	9210	9230	9210	202
457	20230615	110100	260329030	9230	9210	9230	9210	1066
458	20230615	110000	250505770	9220	9230	9230	9220	5898
459	20230615	105900	196077600	9240	9240	9240	9240	100
460	20230615	105800	195153600	9230	9230	9230	9230	251
461	20230615	105700	192836870	9270	9270	9270	9270	1
462	20230615	105600	192827600	9240	9230	9240	9230	354
463	20230615	105500	189559880	9230	9230	9230	9230	0
464	20230615	105400	189559880	9230	9230	9230	9230	266
465	20230615	105300	187104700	9240	9240	9240	9240	452
466	20230615	105200	182928220	9240	9240	9240	9240	0
467	20230615	105100	182928220	9240	9240	9240	9240	0
468	20230615	105000	182928220	9240	9250	9250	9240	350
469	20230615	104900	179693720	9250	9260	9270	9250	307
470	20230615	104800	176852090	9270	9270	9270	9270	21
471	20230615	104700	176657420	9280	9290	9290	9280	244
472	20230615	104600	174392960	9310	9310	9310	9310	0
473	20230615	104500	174392960	9310	9310	9310	9310	0
474	20230615	104400	174392960	9310	9310	9310	9310	0
475	20230615	104300	174392960	9310	9310	9310	9310	0
476	20230615	104200	174392960	9310	9310	9310	9310	10
477	20230615	104100	174299860	9330	9330	9330	9330	0
478	20230615	104000	174299860	9330	9330	9330	9330	0
479	20230615	103900	174299860	9330	9330	9330	9330	0
480	20230615	103800	174299860	9330	9330	9330	9330	0
481	20230615	103700	174299860	9330	9330	9330	9330	0
482	20230615	103600	174299860	9330	9280	9330	9280	230
483	20230615	103500	172159000	9250	9270	9270	9250	550
484	20230615	103400	167070650	9290	9290	9290	9290	0
485	20230615	103300	167070650	9290	9290	9290	9290	0
486	20230615	103200	167070650	9290	9290	9290	9290	0
487	20230615	103100	167070650	9290	9290	9290	9290	0
488	20230615	103000	167070650	9290	9290	9290	9290	0
489	20230615	102900	167070650	9290	9290	9290	9280	51
490	20230615	102800	166597260	9290	9280	9290	9250	315
491	20230615	102700	163682310	9250	9250	9250	9250	1
492	20230615	102600	163673060	9250	9250	9250	9250	20
493	20230615	102500	163488060	9250	9250	9250	9250	320
494	20230615	102400	160528060	9250	9250	9250	9250	0
495	20230615	102300	160528060	9250	9260	9260	9250	1047
496	20230615	102200	150834630	9270	9270	9270	9270	824
497	20230615	102100	143196150	9280	9300	9300	9280	237
498	20230615	102000	140996190	9300	9300	9300	9300	30
499	20230615	101900	140717190	9280	9280	9280	9280	12
500	20230615	101800	140605830	9280	9290	9290	9280	144
501	20230615	101700	139269480	9290	9280	9290	9280	198
502	20230615	101600	137431770	9280	9290	9290	9280	141
503	20230615	101500	136123260	9290	9290	9290	9290	151
504	20230615	101400	134720470	9310	9310	9310	9310	85
505	20230615	101300	133929120	9320	9320	9320	9320	0
506	20230615	101200	133929120	9320	9310	9320	9310	93
507	20230615	101100	133063280	9310	9310	9310	9310	0
508	20230615	101000	133063280	9310	9310	9310	9310	13
509	20230615	100900	132942250	9310	9310	9310	9310	10
510	20230615	100800	132849150	9300	9300	9300	9300	33
511	20230615	100700	132542250	9300	9300	9300	9300	10
512	20230615	100600	132449250	9300	9300	9300	9300	0
513	20230615	100500	132449250	9300	9300	9300	9300	4
514	20230615	100400	132412050	9300	9300	9300	9300	33
515	20230615	100300	132105150	9300	9290	9300	9290	120
516	20230615	100200	130989880	9290	9290	9290	9290	0
517	20230615	100100	130989880	9290	9290	9290	9290	0
518	20230615	100000	130989880	9290	9290	9290	9290	6
519	20230615	095900	130934140	9290	9300	9300	9290	144
520	20230615	095800	129595550	9310	9310	9310	9310	0
521	20230615	095700	129595550	9310	9310	9310	9310	50
522	20230615	095600	129130050	9310	9310	9310	9310	9
523	20230615	095500	129046260	9310	9310	9310	9310	0
524	20230615	095400	129046260	9310	9320	9320	9310	14
525	20230615	095300	128915910	9320	9310	9320	9310	341
526	20230615	095200	125737840	9310	9310	9310	9310	16
527	20230615	095100	125588880	9320	9320	9320	9320	0
528	20230615	095000	125588880	9320	9330	9330	9320	6
529	20230615	094900	125532940	9310	9300	9320	9300	376
530	20230615	094800	122033780	9310	9310	9310	9310	0
531	20230615	094700	122033780	9310	9310	9310	9310	50
532	20230615	094600	121568280	9320	9320	9320	9320	0
533	20230615	094500	121568280	9320	9320	9320	9320	0
534	20230615	094400	121568280	9320	9310	9320	9310	100
535	20230615	094300	120636880	9300	9300	9300	9300	17
536	20230615	094200	120478780	9300	9300	9300	9300	31
537	20230615	094100	120190480	9300	9280	9300	9280	3352
538	20230615	094000	89077250	9280	9280	9280	9280	303
539	20230615	093900	86265410	9280	9280	9280	9280	0
540	20230615	093800	86265410	9280	9280	9280	9280	100
541	20230615	093700	85337410	9290	9280	9290	9280	113
542	20230615	093600	84288700	9290	9290	9290	9290	9
543	20230615	093500	84205090	9290	9280	9290	9280	40
544	20230615	093400	83833880	9280	9280	9280	9280	82
545	20230615	093300	83072920	9280	9280	9280	9280	1
546	20230615	093200	83063640	9270	9270	9270	9270	150
547	20230615	093100	81673140	9280	9280	9280	9280	0
548	20230615	093000	81673140	9280	9280	9280	9280	54
549	20230615	092900	81172020	9290	9290	9290	9290	108
550	20230615	092800	80168700	9270	9270	9270	9270	1
551	20230615	092700	80159430	9270	9280	9280	9270	40
552	20230615	092600	79788360	9280	9290	9290	9280	289
553	20230615	092500	77105040	9290	9290	9290	9290	147
554	20230615	092400	75739410	9290	9290	9290	9290	0
555	20230615	092300	75739410	9290	9290	9290	9290	10
556	20230615	092200	75646510	9290	9280	9290	9280	143
557	20230615	092100	74318220	9290	9280	9290	9280	114
558	20230615	092000	73260160	9290	9290	9290	9290	0
559	20230615	091900	73260160	9290	9290	9290	9290	138
560	20230615	091800	71978140	9260	9290	9310	9260	231
561	20230615	091700	69834290	9250	9290	9290	9250	100
562	20230615	091600	68908630	9300	9290	9300	9290	100
563	20230615	091500	67979620	9290	9290	9290	9290	612
564	20230615	091400	62294140	9290	9290	9290	9290	165
565	20230615	091300	60761290	9290	9290	9290	9290	129
566	20230615	091200	59562880	9290	9300	9300	9290	1202
567	20230615	091100	48394430	9300	9290	9300	9290	1025
568	20230615	091000	38869170	9300	9300	9300	9300	11
569	20230615	090900	38766870	9310	9310	9310	9310	86
570	20230615	090800	37966210	9320	9330	9330	9320	81
571	20230615	090700	37210980	9370	9370	9370	9370	0
572	20230615	090600	37210980	9370	9370	9370	9370	201
573	20230615	090500	35327610	9370	9360	9370	9360	221
574	20230615	090400	33257050	9370	9290	9400	9290	280
575	20230615	090300	30649640	9290	9270	9300	9250	1653
576	20230615	090200	15301310	9230	9270	9270	9230	329
577	20230615	090100	12261750	9260	9210	9260	9210	255
578	20230615	090000	9905900	9210	9290	9290	9210	1053