KissMeData/106080/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183700	369223810	9240	9240	9240	9240	382
3	20230613	183600	369223810	9240	9240	9240	9240	0
4	20230613	183500	369223810	9240	9240	9240	9240	0
5	20230613	183400	369223810	9240	9240	9240	9240	0
6	20230613	183300	369223810	9240	9240	9240	9240	0
7	20230613	183200	369223810	9240	9240	9240	9240	0
8	20230613	183100	369223810	9240	9240	9240	9240	0
9	20230613	183000	369223810	9240	9240	9240	9240	0
10	20230613	182900	369223810	9240	9240	9240	9240	0
11	20230613	182800	369223810	9240	9240	9240	9240	0
12	20230613	182700	369223810	9240	9240	9240	9240	0
13	20230613	182600	369223810	9240	9240	9240	9240	0
14	20230613	182500	369223810	9240	9240	9240	9240	0
15	20230613	182400	369223810	9240	9240	9240	9240	0
16	20230613	182300	369223810	9240	9240	9240	9240	0
17	20230613	182200	369223810	9240	9240	9240	9240	0
18	20230613	182100	369223810	9240	9240	9240	9240	0
19	20230613	182000	369223810	9240	9240	9240	9240	0
20	20230613	181900	369223810	9240	9240	9240	9240	0
21	20230613	181800	369223810	9240	9240	9240	9240	0
22	20230613	181700	369223810	9240	9240	9240	9240	0
23	20230613	181600	369223810	9240	9240	9240	9240	0
24	20230613	181500	369223810	9240	9240	9240	9240	0
25	20230613	181400	369223810	9240	9240	9240	9240	0
26	20230613	181300	369223810	9240	9240	9240	9240	0
27	20230613	181200	369223810	9240	9240	9240	9240	0
28	20230613	181100	369223810	9240	9240	9240	9240	0
29	20230613	181000	369223810	9240	9240	9240	9240	0
30	20230613	180900	369223810	9240	9240	9240	9240	0
31	20230613	180800	369223810	9240	9240	9240	9240	0
32	20230613	180700	369223810	9240	9240	9240	9240	382
33	20230613	180600	369223810	9240	9240	9240	9240	0
34	20230613	180500	369223810	9240	9240	9240	9240	0
35	20230613	180400	369223810	9240	9240	9240	9240	0
36	20230613	180300	369223810	9240	9240	9240	9240	0
37	20230613	180200	369223810	9240	9240	9240	9240	0
38	20230613	180100	369223810	9240	9240	9240	9240	0
39	20230613	180000	369223810	9240	9240	9240	9240	0
40	20230613	175900	369223810	9240	9240	9240	9240	0
41	20230613	175800	369223810	9240	9240	9240	9240	0
42	20230613	175700	369223810	9240	9240	9240	9240	0
43	20230613	175600	369223810	9240	9240	9240	9240	0
44	20230613	175500	369223810	9240	9240	9240	9240	0
45	20230613	175400	369223810	9240	9240	9240	9240	0
46	20230613	175300	369223810	9240	9240	9240	9240	0
47	20230613	175200	369223810	9240	9240	9240	9240	0
48	20230613	175100	369223810	9240	9240	9240	9240	0
49	20230613	175000	369223810	9240	9240	9240	9240	0
50	20230613	174900	369223810	9240	9240	9240	9240	0
51	20230613	174800	369223810	9240	9240	9240	9240	0
52	20230613	174700	369223810	9240	9240	9240	9240	0
53	20230613	174600	369223810	9240	9240	9240	9240	0
54	20230613	174500	369223810	9240	9240	9240	9240	0
55	20230613	174400	369223810	9240	9240	9240	9240	0
56	20230613	174300	369223810	9240	9240	9240	9240	0
57	20230613	174200	369223810	9240	9240	9240	9240	0
58	20230613	174100	369223810	9240	9240	9240	9240	0
59	20230613	174000	369223810	9240	9240	9240	9240	0
60	20230613	173900	369223810	9240	9240	9240	9240	0
61	20230613	173800	369223810	9240	9240	9240	9240	0
62	20230613	173700	369223810	9240	9240	9240	9240	382
63	20230613	173600	369223810	9240	9240	9240	9240	0
64	20230613	173500	369223810	9240	9240	9240	9240	0
65	20230613	173400	369223810	9240	9240	9240	9240	0
66	20230613	173300	369223810	9240	9240	9240	9240	0
67	20230613	173200	369223810	9240	9240	9240	9240	0
68	20230613	173100	369223810	9240	9240	9240	9240	0
69	20230613	173000	369223810	9240	9240	9240	9240	0
70	20230613	172900	369223810	9240	9240	9240	9240	0
71	20230613	172800	369223810	9240	9240	9240	9240	0
72	20230613	172700	369223810	9240	9240	9240	9240	0
73	20230613	172600	369223810	9240	9240	9240	9240	0
74	20230613	172500	369223810	9240	9240	9240	9240	0
75	20230613	172400	369223810	9240	9240	9240	9240	0
76	20230613	172300	369223810	9240	9240	9240	9240	0
77	20230613	172200	369223810	9240	9240	9240	9240	0
78	20230613	172100	369223810	9240	9240	9240	9240	0
79	20230613	172000	369223810	9240	9240	9240	9240	0
80	20230613	171900	369223810	9240	9240	9240	9240	0
81	20230613	171800	369223810	9240	9240	9240	9240	0
82	20230613	171700	369223810	9240	9240	9240	9240	0
83	20230613	171600	369223810	9240	9240	9240	9240	0
84	20230613	171500	369223810	9240	9240	9240	9240	0
85	20230613	171400	369223810	9240	9240	9240	9240	0
86	20230613	171300	369223810	9240	9240	9240	9240	0
87	20230613	171200	369223810	9240	9240	9240	9240	0
88	20230613	171100	369223810	9240	9240	9240	9240	0
89	20230613	171000	369223810	9240	9240	9240	9240	0
90	20230613	170900	369223810	9240	9240	9240	9240	0
91	20230613	170800	369223810	9240	9240	9240	9240	0
92	20230613	170700	369223810	9240	9240	9240	9240	382
93	20230613	170600	369223810	9240	9240	9240	9240	0
94	20230613	170500	369223810	9240	9240	9240	9240	0
95	20230613	170400	369223810	9240	9240	9240	9240	0
96	20230613	170300	369223810	9240	9240	9240	9240	0
97	20230613	170200	369223810	9240	9240	9240	9240	0
98	20230613	170100	369223810	9240	9240	9240	9240	0
99	20230613	170000	369223810	9240	9240	9240	9240	0
100	20230613	165900	369223810	9240	9240	9240	9240	0
101	20230613	165800	369223810	9240	9240	9240	9240	0
102	20230613	165700	369223810	9240	9240	9240	9240	0
103	20230613	165600	369223810	9240	9240	9240	9240	0
104	20230613	165500	369223810	9240	9240	9240	9240	0
105	20230613	165400	369223810	9240	9240	9240	9240	0
106	20230613	165300	369223810	9240	9240	9240	9240	0
107	20230613	165200	369223810	9240	9240	9240	9240	0
108	20230613	165100	369223810	9240	9240	9240	9240	0
109	20230613	165000	369223810	9240	9240	9240	9240	0
110	20230613	164900	369223810	9240	9240	9240	9240	0
111	20230613	164800	369223810	9240	9240	9240	9240	0
112	20230613	164700	369223810	9240	9240	9240	9240	0
113	20230613	164600	369223810	9240	9240	9240	9240	0
114	20230613	164500	369223810	9240	9240	9240	9240	0
115	20230613	164400	369223810	9240	9240	9240	9240	0
116	20230613	164300	369223810	9240	9240	9240	9240	0
117	20230613	164200	369223810	9240	9240	9240	9240	0
118	20230613	164100	369223810	9240	9240	9240	9240	0
119	20230613	164000	369223810	9240	9240	9240	9240	0
120	20230613	163900	369223810	9240	9240	9240	9240	0
121	20230613	163800	369223810	9240	9240	9240	9240	0
122	20230613	163700	369223810	9240	9240	9240	9240	382
123	20230613	163600	369223810	9240	9240	9240	9240	0
124	20230613	163500	369223810	9240	9240	9240	9240	0
125	20230613	163400	369223810	9240	9240	9240	9240	0
126	20230613	163300	369223810	9240	9240	9240	9240	0
127	20230613	163200	369223810	9240	9240	9240	9240	0
128	20230613	163100	369223810	9240	9240	9240	9240	0
129	20230613	163000	369223810	9240	9240	9240	9240	0
130	20230613	162900	369223810	9240	9240	9240	9240	0
131	20230613	162800	369223810	9240	9240	9240	9240	0
132	20230613	162700	369223810	9240	9240	9240	9240	0
133	20230613	162600	369223810	9240	9240	9240	9240	0
134	20230613	162500	369223810	9240	9240	9240	9240	0
135	20230613	162400	369223810	9240	9240	9240	9240	0
136	20230613	162300	369223810	9240	9240	9240	9240	0
137	20230613	162200	369223810	9240	9240	9240	9240	0
138	20230613	162100	369223810	9240	9240	9240	9240	0
139	20230613	162000	369223810	9240	9240	9240	9240	0
140	20230613	161900	369223810	9240	9240	9240	9240	0
141	20230613	161800	369223810	9240	9240	9240	9240	0
142	20230613	161700	369223810	9240	9240	9240	9240	0
143	20230613	161600	369223810	9240	9240	9240	9240	0
144	20230613	161500	369223810	9240	9240	9240	9240	0
145	20230613	161400	369223810	9240	9240	9240	9240	0
146	20230613	161300	369223810	9240	9240	9240	9240	0
147	20230613	161200	369223810	9240	9240	9240	9240	0
148	20230613	161100	369223810	9240	9240	9240	9240	0
149	20230613	161000	369223810	9240	9240	9240	9240	0
150	20230613	160900	369223810	9240	9240	9240	9240	0
151	20230613	160800	369223810	9240	9240	9240	9240	0
152	20230613	160700	369223810	9240	9240	9240	9240	382
153	20230613	160600	369223810	9240	9240	9240	9240	0
154	20230613	160500	369223810	9240	9240	9240	9240	0
155	20230613	160400	369223810	9240	9240	9240	9240	0
156	20230613	160300	369223810	9240	9240	9240	9240	0
157	20230613	160200	369223810	9240	9240	9240	9240	0
158	20230613	160100	369223810	9240	9240	9240	9240	0
159	20230613	160000	369223810	9240	9240	9240	9240	0
160	20230613	155900	369223810	9240	9240	9240	9240	0
161	20230613	155800	369223810	9240	9240	9240	9240	0
162	20230613	155700	369223810	9240	9240	9240	9240	0
163	20230613	155600	369223810	9240	9240	9240	9240	0
164	20230613	155500	369223810	9240	9240	9240	9240	0
165	20230613	155400	369223810	9240	9240	9240	9240	0
166	20230613	155300	369223810	9240	9240	9240	9240	0
167	20230613	155200	369223810	9240	9240	9240	9240	0
168	20230613	155100	369223810	9240	9240	9240	9240	0
169	20230613	155000	369223810	9240	9240	9240	9240	0
170	20230613	154900	369223810	9240	9240	9240	9240	0
171	20230613	154800	369223810	9240	9240	9240	9240	0
172	20230613	154700	369223810	9240	9240	9240	9240	0
173	20230613	154600	369223810	9240	9240	9240	9240	0
174	20230613	154500	369223810	9240	9240	9240	9240	0
175	20230613	154400	369223810	9240	9240	9240	9240	0
176	20230613	154300	369223810	9240	9240	9240	9240	0
177	20230613	154200	369223810	9240	9240	9240	9240	0
178	20230613	154100	369223810	9240	9240	9240	9240	0
179	20230613	154000	369223810	9240	9240	9240	9240	0
180	20230613	153900	369223810	9240	9240	9240	9240	0
181	20230613	153800	369223810	9240	9240	9240	9240	0
182	20230613	153700	369223810	9240	9240	9240	9240	382
183	20230613	153600	369223810	9240	9240	9240	9240	0
184	20230613	153500	369223810	9240	9240	9240	9240	0
185	20230613	153400	369223810	9240	9240	9240	9240	0
186	20230613	153300	369223810	9240	9240	9240	9240	0
187	20230613	153200	369223810	9240	9240	9240	9240	0
188	20230613	153100	369223810	9240	9240	9240	9240	0
189	20230613	153000	369223810	9240	9240	9240	9240	382
190	20230613	152900	365694130	9240	9240	9240	9240	0
191	20230613	152800	365694130	9240	9240	9240	9240	0
192	20230613	152700	365694130	9240	9240	9240	9240	0
193	20230613	152600	365694130	9240	9240	9240	9240	0
194	20230613	152500	365694130	9240	9240	9240	9240	0
195	20230613	152400	365694130	9240	9240	9240	9240	0
196	20230613	152300	365694130	9240	9240	9240	9240	0
197	20230613	152200	365694130	9240	9240	9240	9240	0
198	20230613	152100	365694130	9240	9240	9240	9240	0
199	20230613	152000	365694130	9240	9240	9240	9240	0
200	20230613	151900	365694130	9240	9230	9240	9230	153
201	20230613	151800	364280530	9230	9230	9230	9230	0
202	20230613	151700	364280530	9230	9220	9230	9220	2
203	20230613	151600	364262080	9240	9240	9240	9240	0
204	20230613	151500	364262080	9240	9240	9240	9240	0
205	20230613	151400	364262080	9240	9240	9240	9240	1
206	20230613	151300	364252840	9230	9230	9230	9230	1
207	20230613	151200	364243610	9220	9220	9220	9220	0
208	20230613	151100	364243610	9220	9220	9220	9220	13
209	20230613	151000	364123750	9210	9210	9210	9210	0
210	20230613	150900	364123750	9210	9210	9210	9210	171
211	20230613	150800	362548840	9210	9210	9210	9210	173
212	20230613	150700	360955510	9210	9210	9210	9210	0
213	20230613	150600	360955510	9210	9210	9210	9210	0
214	20230613	150500	360955510	9210	9210	9210	9210	0
215	20230613	150400	360955510	9210	9210	9210	9210	0
216	20230613	150300	360955510	9210	9210	9210	9210	67
217	20230613	150200	360338440	9220	9220	9220	9220	0
218	20230613	150100	360338440	9220	9220	9220	9220	0
219	20230613	150000	360338440	9220	9220	9220	9220	20
220	20230613	145900	360154040	9220	9220	9220	9220	10
221	20230613	145800	360061840	9210	9210	9210	9210	0
222	20230613	145700	360061840	9210	9210	9210	9210	620
223	20230613	145600	354351640	9240	9240	9240	9240	0
224	20230613	145500	354351640	9240	9240	9240	9240	0
225	20230613	145400	354351640	9240	9240	9240	9240	1
226	20230613	145300	354342400	9240	9240	9240	9240	20
227	20230613	145200	354157600	9240	9240	9240	9240	0
228	20230613	145100	354157600	9240	9240	9240	9240	1
229	20230613	145000	354148360	9250	9250	9250	9250	10
230	20230613	144900	354055860	9250	9240	9250	9240	10
231	20230613	144800	353963370	9250	9240	9250	9240	24
232	20230613	144700	353741380	9250	9250	9250	9250	0
233	20230613	144600	353741380	9250	9250	9250	9250	0
234	20230613	144500	353741380	9250	9240	9250	9240	100
235	20230613	144400	352816540	9250	9250	9250	9250	0
236	20230613	144300	352816540	9250	9250	9250	9250	0
237	20230613	144200	352816540	9250	9250	9250	9250	0
238	20230613	144100	352816540	9250	9250	9250	9250	0
239	20230613	144000	352816540	9250	9250	9250	9250	0
240	20230613	143900	352816540	9250	9250	9250	9250	0
241	20230613	143800	352816540	9250	9250	9250	9250	0
242	20230613	143700	352816540	9250	9250	9250	9250	0
243	20230613	143600	352816540	9250	9250	9250	9250	0
244	20230613	143500	352816540	9250	9250	9250	9250	0
245	20230613	143400	352816540	9250	9250	9250	9250	0
246	20230613	143300	352816540	9250	9250	9250	9250	0
247	20230613	143200	352816540	9250	9240	9250	9240	20
248	20230613	143100	352631640	9210	9210	9210	9210	0
249	20230613	143000	352631640	9210	9220	9220	9210	523
250	20230613	142900	347814800	9210	9210	9210	9210	0
251	20230613	142800	347814800	9210	9210	9210	9210	0
252	20230613	142700	347814800	9210	9210	9210	9210	0
253	20230613	142600	347814800	9210	9210	9210	9210	0
254	20230613	142500	347814800	9210	9210	9210	9210	0
255	20230613	142400	347814800	9210	9210	9210	9210	500
256	20230613	142300	343209800	9210	9210	9210	9210	0
257	20230613	142200	343209800	9210	9210	9210	9210	0
258	20230613	142100	343209800	9210	9210	9210	9210	0
259	20230613	142000	343209800	9210	9210	9210	9210	300
260	20230613	141900	340446800	9250	9250	9250	9250	0
261	20230613	141800	340446800	9250	9250	9250	9250	0
262	20230613	141700	340446800	9250	9250	9250	9250	1
263	20230613	141600	340437550	9250	9210	9250	9200	201
264	20230613	141500	338588200	9250	9250	9250	9250	0
265	20230613	141400	338588200	9250	9210	9250	9200	578
266	20230613	141300	333269760	9260	9260	9260	9260	0
267	20230613	141200	333269760	9260	9260	9260	9260	0
268	20230613	141100	333269760	9260	9260	9260	9260	0
269	20230613	141000	333269760	9260	9260	9260	9260	263
270	20230613	140900	330834380	9260	9260	9260	9260	0
271	20230613	140800	330834380	9260	9200	9260	9200	181
272	20230613	140700	329169120	9260	9260	9260	9260	1
273	20230613	140600	329159860	9200	9200	9200	9200	0
274	20230613	140500	329159860	9200	9200	9200	9200	0
275	20230613	140400	329159860	9200	9220	9220	9200	1137
276	20230613	140300	318692770	9260	9260	9260	9260	0
277	20230613	140200	318692770	9260	9260	9260	9260	0
278	20230613	140100	318692770	9260	9260	9260	9260	0
279	20230613	140000	318692770	9260	9260	9260	9260	0
280	20230613	135900	318692770	9260	9260	9260	9260	0
281	20230613	135800	318692770	9260	9260	9260	9260	0
282	20230613	135700	318692770	9260	9260	9260	9260	1
283	20230613	135600	318683510	9220	9240	9240	9220	930
284	20230613	135500	310103730	9270	9270	9270	9270	0
285	20230613	135400	310103730	9270	9240	9270	9240	2
286	20230613	135300	310085220	9240	9240	9240	9240	1
287	20230613	135200	310075980	9240	9240	9240	9240	98
288	20230613	135100	309170460	9270	9270	9270	9270	0
289	20230613	135000	309170460	9270	9270	9270	9270	0
290	20230613	134900	309170460	9270	9270	9270	9270	0
291	20230613	134800	309170460	9270	9270	9270	9270	1
292	20230613	134700	309161190	9270	9270	9270	9270	0
293	20230613	134600	309161190	9270	9270	9270	9270	0
294	20230613	134500	309161190	9270	9270	9270	9270	0
295	20230613	134400	309161190	9270	9270	9270	9270	0
296	20230613	134300	309161190	9270	9270	9270	9270	0
297	20230613	134200	309161190	9270	9270	9270	9270	0
298	20230613	134100	309161190	9270	9270	9270	9270	0
299	20230613	134000	309161190	9270	9270	9270	9270	0
300	20230613	133900	309161190	9270	9270	9270	9270	0
301	20230613	133800	309161190	9270	9270	9270	9270	0
302	20230613	133700	309161190	9270	9270	9270	9270	0
303	20230613	133600	309161190	9270	9240	9270	9240	501
304	20230613	133500	304531920	9280	9280	9280	9280	0
305	20230613	133400	304531920	9280	9280	9280	9280	1
306	20230613	133300	304522640	9230	9230	9230	9230	600
307	20230613	133200	298984640	9280	9280	9280	9280	0
308	20230613	133100	298984640	9280	9280	9280	9280	0
309	20230613	133000	298984640	9280	9280	9280	9280	0
310	20230613	132900	298984640	9280	9280	9280	9280	0
311	20230613	132800	298984640	9280	9280	9280	9280	0
312	20230613	132700	298984640	9280	9250	9280	9230	17
313	20230613	132600	298827580	9280	9280	9280	9280	0
314	20230613	132500	298827580	9280	9280	9280	9280	1
315	20230613	132400	298818300	9280	9270	9280	9270	2
316	20230613	132300	298799750	9270	9270	9270	9270	0
317	20230613	132200	298799750	9270	9270	9270	9270	0
318	20230613	132100	298799750	9270	9270	9270	9270	1
319	20230613	132000	298790480	9260	9260	9260	9260	0
320	20230613	131900	298790480	9260	9260	9260	9260	0
321	20230613	131800	298790480	9260	9260	9260	9260	830
322	20230613	131700	291104680	9260	9260	9260	9260	0
323	20230613	131600	291104680	9260	9260	9260	9260	0
324	20230613	131500	291104680	9260	9260	9260	9260	2
325	20230613	131400	291086160	9270	9270	9270	9270	4
326	20230613	131300	291049080	9270	9270	9270	9270	68
327	20230613	131200	290418720	9270	9270	9270	9270	0
328	20230613	131100	290418720	9270	9270	9270	9270	131
329	20230613	131000	289204350	9270	9270	9270	9270	0
330	20230613	130900	289204350	9270	9270	9270	9270	0
331	20230613	130800	289204350	9270	9270	9270	9270	0
332	20230613	130700	289204350	9270	9270	9270	9270	0
333	20230613	130600	289204350	9270	9270	9270	9270	0
334	20230613	130500	289204350	9270	9270	9270	9270	0
335	20230613	130400	289204350	9270	9270	9270	9270	0
336	20230613	130300	289204350	9270	9270	9270	9270	0
337	20230613	130200	289204350	9270	9270	9270	9270	0
338	20230613	130100	289204350	9270	9270	9270	9270	0
339	20230613	130000	289204350	9270	9270	9270	9270	10
340	20230613	125900	289111650	9290	9290	9290	9290	0
341	20230613	125800	289111650	9290	9290	9290	9290	4
342	20230613	125700	289074490	9290	9290	9290	9290	1
343	20230613	125600	289065200	9290	9290	9290	9290	0
344	20230613	125500	289065200	9290	9290	9290	9290	0
345	20230613	125400	289065200	9290	9290	9290	9290	3
346	20230613	125300	289037330	9270	9270	9270	9270	0
347	20230613	125200	289037330	9270	9270	9270	9270	0
348	20230613	125100	289037330	9270	9270	9270	9270	4
349	20230613	125000	289000250	9270	9270	9270	9270	2
350	20230613	124900	288981710	9270	9270	9270	9270	16
351	20230613	124800	288833390	9270	9300	9300	9270	51
352	20230613	124700	288359120	9300	9300	9300	9300	0
353	20230613	124600	288359120	9300	9300	9300	9300	0
354	20230613	124500	288359120	9300	9300	9300	9300	0
355	20230613	124400	288359120	9300	9300	9300	9300	0
356	20230613	124300	288359120	9300	9300	9300	9300	0
357	20230613	124200	288359120	9300	9300	9300	9300	0
358	20230613	124100	288359120	9300	9300	9300	9300	0
359	20230613	124000	288359120	9300	9300	9300	9300	100
360	20230613	123900	287429120	9300	9300	9300	9300	0
361	20230613	123800	287429120	9300	9300	9300	9300	0
362	20230613	123700	287429120	9300	9300	9300	9300	597
363	20230613	123600	281877020	9290	9290	9290	9290	0
364	20230613	123500	281877020	9290	9290	9290	9290	0
365	20230613	123400	281877020	9290	9290	9290	9290	0
366	20230613	123300	281877020	9290	9290	9290	9290	0
367	20230613	123200	281877020	9290	9290	9290	9290	0
368	20230613	123100	281877020	9290	9290	9290	9290	0
369	20230613	123000	281877020	9290	9290	9290	9290	182
370	20230613	122900	280186240	9290	9290	9290	9290	118
371	20230613	122800	279090020	9290	9290	9290	9290	0
372	20230613	122700	279090020	9290	9290	9290	9290	0
373	20230613	122600	279090020	9290	9290	9290	9290	0
374	20230613	122500	279090020	9290	9290	9290	9290	0
375	20230613	122400	279090020	9290	9290	9290	9290	0
376	20230613	122300	279090020	9290	9290	9290	9290	0
377	20230613	122200	279090020	9290	9290	9290	9290	0
378	20230613	122100	279090020	9290	9290	9290	9290	0
379	20230613	122000	279090020	9290	9290	9290	9290	0
380	20230613	121900	279090020	9290	9290	9290	9290	0
381	20230613	121800	279090020	9290	9290	9290	9290	0
382	20230613	121700	279090020	9290	9290	9290	9290	0
383	20230613	121600	279090020	9290	9290	9290	9290	9
384	20230613	121500	279006410	9290	9290	9290	9290	0
385	20230613	121400	279006410	9290	9290	9290	9290	0
386	20230613	121300	279006410	9290	9290	9290	9290	10
387	20230613	121200	278913510	9290	9290	9290	9290	0
388	20230613	121100	278913510	9290	9290	9290	9290	1
389	20230613	121000	278904220	9290	9290	9290	9290	42
390	20230613	120900	278514040	9230	9230	9230	9230	0
391	20230613	120800	278514040	9230	9230	9230	9230	0
392	20230613	120700	278514040	9230	9230	9230	9230	0
393	20230613	120600	278514040	9230	9230	9230	9230	0
394	20230613	120500	278514040	9230	9280	9280	9230	74
395	20230613	120400	277829520	9300	9300	9300	9300	0
396	20230613	120300	277829520	9300	9300	9300	9300	0
397	20230613	120200	277829520	9300	9300	9300	9300	0
398	20230613	120100	277829520	9300	9300	9300	9300	0
399	20230613	120000	277829520	9300	9300	9300	9300	11
400	20230613	115900	277727220	9300	9300	9300	9300	0
401	20230613	115800	277727220	9300	9300	9300	9300	0
402	20230613	115700	277727220	9300	9300	9300	9300	0
403	20230613	115600	277727220	9300	9300	9300	9300	0
404	20230613	115500	277727220	9300	9300	9300	9300	0
405	20230613	115400	277727220	9300	9300	9300	9300	0
406	20230613	115300	277727220	9300	9300	9300	9300	0
407	20230613	115200	277727220	9300	9300	9300	9300	0
408	20230613	115100	277727220	9300	9300	9300	9300	0
409	20230613	115000	277727220	9300	9300	9300	9300	0
410	20230613	114900	277727220	9300	9300	9300	9300	0
411	20230613	114800	277727220	9300	9300	9300	9300	0
412	20230613	114700	277727220	9300	9300	9300	9300	0
413	20230613	114600	277727220	9300	9300	9300	9300	0
414	20230613	114500	277727220	9300	9300	9300	9300	0
415	20230613	114400	277727220	9300	9300	9300	9300	0
416	20230613	114300	277727220	9300	9300	9300	9300	0
417	20230613	114200	277727220	9300	9300	9300	9300	0
418	20230613	114100	277727220	9300	9300	9300	9300	116
419	20230613	114000	276648420	9340	9340	9340	9340	1
420	20230613	113900	276639080	9310	9310	9310	9310	0
421	20230613	113800	276639080	9310	9310	9310	9310	0
422	20230613	113700	276639080	9310	9310	9310	9310	923
423	20230613	113600	268045950	9310	9310	9310	9310	0
424	20230613	113500	268045950	9310	9310	9310	9310	0
425	20230613	113400	268045950	9310	9310	9310	9310	0
426	20230613	113300	268045950	9310	9330	9330	9310	5110
427	20230613	113200	220471660	9360	9360	9360	9360	0
428	20230613	113100	220471660	9360	9310	9360	9310	464
429	20230613	113000	216134790	9310	9310	9310	9310	0
430	20230613	112900	216134790	9310	9310	9310	9310	10
431	20230613	112800	216041690	9350	9350	9350	9350	0
432	20230613	112700	216041690	9350	9350	9350	9350	0
433	20230613	112600	216041690	9350	9310	9350	9310	2
434	20230613	112500	216023030	9300	9300	9300	9300	0
435	20230613	112400	216023030	9300	9300	9300	9300	161
436	20230613	112300	214525730	9300	9300	9300	9300	2
437	20230613	112200	214507130	9260	9260	9260	9260	0
438	20230613	112100	214507130	9260	9260	9260	9260	0
439	20230613	112000	214507130	9260	9260	9260	9260	0
440	20230613	111900	214507130	9260	9260	9260	9260	0
441	20230613	111800	214507130	9260	9260	9260	9260	0
442	20230613	111700	214507130	9260	9260	9260	9260	0
443	20230613	111600	214507130	9260	9260	9260	9260	0
444	20230613	111500	214507130	9260	9260	9260	9260	0
445	20230613	111400	214507130	9260	9260	9260	9260	1795
446	20230613	111300	197885430	9260	9220	9260	9220	2367
447	20230613	111200	176026230	9210	9210	9210	9210	287
448	20230613	111100	173382960	9200	9200	9200	9200	0
449	20230613	111000	173382960	9200	9200	9200	9200	0
450	20230613	110900	173382960	9200	9200	9200	9200	0
451	20230613	110800	173382960	9200	9200	9200	9200	73
452	20230613	110700	172711360	9200	9200	9200	9200	0
453	20230613	110600	172711360	9200	9200	9200	9200	239
454	20230613	110500	170512560	9200	9200	9200	9200	0
455	20230613	110400	170512560	9200	9200	9200	9200	0
456	20230613	110300	170512560	9200	9200	9200	9200	0
457	20230613	110200	170512560	9200	9200	9200	9200	0
458	20230613	110100	170512560	9200	9200	9200	9200	0
459	20230613	110000	170512560	9200	9200	9200	9200	0
460	20230613	105900	170512560	9200	9200	9200	9200	108
461	20230613	105800	169518960	9190	9190	9190	9190	0
462	20230613	105700	169518960	9190	9190	9190	9190	0
463	20230613	105600	169518960	9190	9190	9190	9190	42
464	20230613	105500	169132980	9190	9190	9190	9190	0
465	20230613	105400	169132980	9190	9190	9190	9190	0
466	20230613	105300	169132980	9190	9190	9190	9190	0
467	20230613	105200	169132980	9190	9190	9190	9190	0
468	20230613	105100	169132980	9190	9190	9190	9190	0
469	20230613	105000	169132980	9190	9190	9190	9190	0
470	20230613	104900	169132980	9190	9190	9190	9190	0
471	20230613	104800	169132980	9190	9190	9190	9190	0
472	20230613	104700	169132980	9190	9190	9190	9190	830
473	20230613	104600	161505280	9190	9190	9190	9190	310
474	20230613	104500	158656380	9190	9190	9190	9190	0
475	20230613	104400	158656380	9190	9190	9190	9190	33
476	20230613	104300	158353110	9200	9200	9200	9200	0
477	20230613	104200	158353110	9200	9200	9200	9200	2
478	20230613	104100	158334710	9200	9200	9200	9200	0
479	20230613	104000	158334710	9200	9200	9200	9200	0
480	20230613	103900	158334710	9200	9200	9200	9200	0
481	20230613	103800	158334710	9200	9200	9200	9200	0
482	20230613	103700	158334710	9200	9200	9200	9200	0
483	20230613	103600	158334710	9200	9200	9200	9200	0
484	20230613	103500	158334710	9200	9200	9200	9200	0
485	20230613	103400	158334710	9200	9200	9200	9200	0
486	20230613	103300	158334710	9200	9200	9200	9200	0
487	20230613	103200	158334710	9200	9200	9200	9200	1
488	20230613	103100	158325510	9200	9200	9200	9200	7
489	20230613	103000	158261110	9200	9200	9200	9200	13
490	20230613	102900	158141510	9200	9200	9200	9200	0
491	20230613	102800	158141510	9200	9200	9200	9200	0
492	20230613	102700	158141510	9200	9200	9200	9200	0
493	20230613	102600	158141510	9200	9200	9200	9200	0
494	20230613	102500	158141510	9200	9200	9200	9200	2
495	20230613	102400	158123110	9200	9200	9200	9200	0
496	20230613	102300	158123110	9200	9200	9200	9200	0
497	20230613	102200	158123110	9200	9200	9200	9200	0
498	20230613	102100	158123110	9200	9200	9200	9200	0
499	20230613	102000	158123110	9200	9200	9200	9200	0
500	20230613	101900	158123110	9200	9200	9200	9200	10
501	20230613	101800	158031110	9200	9200	9200	9200	0
502	20230613	101700	158031110	9200	9200	9200	9200	1
503	20230613	101600	158021910	9160	9160	9160	9160	0
504	20230613	101500	158021910	9160	9160	9160	9160	0
505	20230613	101400	158021910	9160	9160	9160	9160	0
506	20230613	101300	158021910	9160	9160	9160	9160	0
507	20230613	101200	158021910	9160	9170	9170	9160	27
508	20230613	101100	157774440	9170	9170	9170	9170	0
509	20230613	101000	157774440	9170	9170	9170	9170	0
510	20230613	100900	157774440	9170	9170	9170	9170	0
511	20230613	100800	157774440	9170	9170	9170	9170	0
512	20230613	100700	157774440	9170	9180	9180	9170	1153
513	20230613	100600	147199390	9180	9190	9190	9180	92
514	20230613	100500	146354630	9190	9190	9190	9190	8
515	20230613	100400	146281110	9190	9190	9190	9190	1
516	20230613	100300	146271920	9210	9210	9210	9210	0
517	20230613	100200	146271920	9210	9210	9210	9210	0
518	20230613	100100	146271920	9210	9210	9210	9210	0
519	20230613	100000	146271920	9210	9210	9210	9210	6
520	20230613	095900	146216660	9220	9220	9220	9220	0
521	20230613	095800	146216660	9220	9220	9220	9220	0
522	20230613	095700	146216660	9220	9220	9220	9220	0
523	20230613	095600	146216660	9220	9220	9220	9220	0
524	20230613	095500	146216660	9220	9210	9220	9210	874
525	20230613	095400	138158980	9200	9200	9200	9200	379
526	20230613	095300	134672180	9170	9170	9170	9170	0
527	20230613	095200	134672180	9170	9170	9170	9170	0
528	20230613	095100	134672180	9170	9170	9170	9170	0
529	20230613	095000	134672180	9170	9170	9170	9170	0
530	20230613	094900	134672180	9170	9170	9170	9170	0
531	20230613	094800	134672180	9170	9170	9170	9170	100
532	20230613	094700	133755180	9170	9170	9170	9170	0
533	20230613	094600	133755180	9170	9170	9170	9170	0
534	20230613	094500	133755180	9170	9170	9170	9170	0
535	20230613	094400	133755180	9170	9170	9170	9170	305
536	20230613	094300	130958330	9170	9170	9170	9170	114
537	20230613	094200	129912950	9180	9210	9210	9180	36
538	20230613	094100	129581870	9210	9210	9210	9210	0
539	20230613	094000	129581870	9210	9210	9210	9210	0
540	20230613	093900	129581870	9210	9210	9210	9210	4
541	20230613	093800	129545030	9210	9210	9210	9210	4
542	20230613	093700	129508190	9210	9210	9210	9210	127
543	20230613	093600	128338520	9210	9210	9210	9210	2
544	20230613	093500	128320100	9210	9210	9210	9210	2
545	20230613	093400	128301680	9210	9210	9210	9210	70
546	20230613	093300	127656980	9210	9210	9210	9210	1
547	20230613	093200	127647770	9210	9210	9210	9210	0
548	20230613	093100	127647770	9210	9210	9210	9210	14
549	20230613	093000	127518830	9220	9220	9220	9220	3
550	20230613	092900	127491170	9220	9220	9220	9220	11
551	20230613	092800	127389750	9220	9210	9220	9210	43
552	20230613	092700	126993310	9170	9170	9170	9170	125
553	20230613	092600	125847060	9170	9170	9170	9170	716
554	20230613	092500	119281340	9170	9170	9170	9170	0
555	20230613	092400	119281340	9170	9170	9170	9170	0
556	20230613	092300	119281340	9170	9150	9170	9150	20
557	20230613	092200	119098090	9160	9160	9160	9160	50
558	20230613	092100	118640090	9160	9140	9160	9140	500
559	20230613	092000	114060380	9150	9150	9150	9150	0
560	20230613	091900	114060380	9150	9150	9150	9150	83
561	20230613	091800	113300930	9160	9160	9160	9160	30
562	20230613	091700	113026130	9160	9140	9160	9140	2431
563	20230613	091600	90767740	9100	9100	9100	9100	1000
564	20230613	091500	81667740	9100	9130	9130	9100	3394
565	20230613	091400	50749760	9150	9170	9170	9150	340
566	20230613	091300	47636860	9160	9160	9160	9160	0
567	20230613	091200	47636860	9160	9160	9160	9160	300
568	20230613	091100	44888860	9160	9160	9160	9160	0
569	20230613	091000	44888860	9160	9190	9190	9150	903
570	20230613	090900	36624350	9200	9200	9200	9200	100
571	20230613	090800	35704350	9230	9230	9230	9230	21
572	20230613	090700	35510520	9260	9180	9260	9100	2370
573	20230613	090600	13841790	9170	9180	9180	9170	202
574	20230613	090500	11989440	9150	9150	9150	9150	0
575	20230613	090400	11989440	9150	9390	9400	9150	121
576	20230613	090300	10857800	9260	9280	9280	9260	1168
577	20230613	090200	37530	9490	9490	9490	9490	1
578	20230613	090100	28040	9390	9390	9390	9390	2
579	20230613	090000	9260	9260	9260	9260	9260	1