KissMeData/139990/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191100	184847710	9210	9210	9210	9210	558
3	20230613	191000	184847710	9210	9210	9210	9210	0
4	20230613	190900	184847710	9210	9210	9210	9210	0
5	20230613	190800	184847710	9210	9210	9210	9210	0
6	20230613	190700	184847710	9210	9210	9210	9210	0
7	20230613	190600	184847710	9210	9210	9210	9210	0
8	20230613	190500	184847710	9210	9210	9210	9210	0
9	20230613	190400	184847710	9210	9210	9210	9210	0
10	20230613	190300	184847710	9210	9210	9210	9210	0
11	20230613	190200	184847710	9210	9210	9210	9210	0
12	20230613	190100	184847710	9210	9210	9210	9210	0
13	20230613	190000	184847710	9210	9210	9210	9210	0
14	20230613	185900	184847710	9210	9210	9210	9210	0
15	20230613	185800	184847710	9210	9210	9210	9210	0
16	20230613	185700	184847710	9210	9210	9210	9210	0
17	20230613	185600	184847710	9210	9210	9210	9210	0
18	20230613	185500	184847710	9210	9210	9210	9210	0
19	20230613	185400	184847710	9210	9210	9210	9210	0
20	20230613	185300	184847710	9210	9210	9210	9210	0
21	20230613	185200	184847710	9210	9210	9210	9210	0
22	20230613	185100	184847710	9210	9210	9210	9210	0
23	20230613	185000	184847710	9210	9210	9210	9210	0
24	20230613	184900	184847710	9210	9210	9210	9210	0
25	20230613	184800	184847710	9210	9210	9210	9210	0
26	20230613	184700	184847710	9210	9210	9210	9210	0
27	20230613	184600	184847710	9210	9210	9210	9210	0
28	20230613	184500	184847710	9210	9210	9210	9210	0
29	20230613	184400	184847710	9210	9210	9210	9210	0
30	20230613	184300	184847710	9210	9210	9210	9210	0
31	20230613	184200	184847710	9210	9210	9210	9210	0
32	20230613	184100	184847710	9210	9210	9210	9210	558
33	20230613	184000	184847710	9210	9210	9210	9210	0
34	20230613	183900	184847710	9210	9210	9210	9210	0
35	20230613	183800	184847710	9210	9210	9210	9210	0
36	20230613	183700	184847710	9210	9210	9210	9210	0
37	20230613	183600	184847710	9210	9210	9210	9210	0
38	20230613	183500	184847710	9210	9210	9210	9210	0
39	20230613	183400	184847710	9210	9210	9210	9210	0
40	20230613	183300	184847710	9210	9210	9210	9210	0
41	20230613	183200	184847710	9210	9210	9210	9210	0
42	20230613	183100	184847710	9210	9210	9210	9210	0
43	20230613	183000	184847710	9210	9210	9210	9210	0
44	20230613	182900	184847710	9210	9210	9210	9210	0
45	20230613	182800	184847710	9210	9210	9210	9210	0
46	20230613	182700	184847710	9210	9210	9210	9210	0
47	20230613	182600	184847710	9210	9210	9210	9210	0
48	20230613	182500	184847710	9210	9210	9210	9210	0
49	20230613	182400	184847710	9210	9210	9210	9210	0
50	20230613	182300	184847710	9210	9210	9210	9210	0
51	20230613	182200	184847710	9210	9210	9210	9210	0
52	20230613	182100	184847710	9210	9210	9210	9210	0
53	20230613	182000	184847710	9210	9210	9210	9210	0
54	20230613	181900	184847710	9210	9210	9210	9210	0
55	20230613	181800	184847710	9210	9210	9210	9210	0
56	20230613	181700	184847710	9210	9210	9210	9210	0
57	20230613	181600	184847710	9210	9210	9210	9210	0
58	20230613	181500	184847710	9210	9210	9210	9210	0
59	20230613	181400	184847710	9210	9210	9210	9210	0
60	20230613	181300	184847710	9210	9210	9210	9210	0
61	20230613	181200	184847710	9210	9210	9210	9210	0
62	20230613	181100	184847710	9210	9210	9210	9210	558
63	20230613	181000	184847710	9210	9210	9210	9210	0
64	20230613	180900	184847710	9210	9210	9210	9210	0
65	20230613	180800	184847710	9210	9210	9210	9210	0
66	20230613	180700	184847710	9210	9210	9210	9210	0
67	20230613	180600	184847710	9210	9210	9210	9210	0
68	20230613	180500	184847710	9210	9210	9210	9210	0
69	20230613	180400	184847710	9210	9210	9210	9210	0
70	20230613	180300	184847710	9210	9210	9210	9210	0
71	20230613	180200	184847710	9210	9210	9210	9210	0
72	20230613	180100	184847710	9210	9210	9210	9210	0
73	20230613	180000	184847710	9210	9210	9210	9210	0
74	20230613	175900	184847710	9210	9210	9210	9210	0
75	20230613	175800	184847710	9210	9210	9210	9210	0
76	20230613	175700	184847710	9210	9210	9210	9210	0
77	20230613	175600	184847710	9210	9210	9210	9210	0
78	20230613	175500	184847710	9210	9210	9210	9210	0
79	20230613	175400	184847710	9210	9210	9210	9210	0
80	20230613	175300	184847710	9210	9210	9210	9210	0
81	20230613	175200	184847710	9210	9210	9210	9210	0
82	20230613	175100	184847710	9210	9210	9210	9210	0
83	20230613	175000	184847710	9210	9210	9210	9210	0
84	20230613	174900	184847710	9210	9210	9210	9210	0
85	20230613	174800	184847710	9210	9210	9210	9210	0
86	20230613	174700	184847710	9210	9210	9210	9210	0
87	20230613	174600	184847710	9210	9210	9210	9210	0
88	20230613	174500	184847710	9210	9210	9210	9210	0
89	20230613	174400	184847710	9210	9210	9210	9210	0
90	20230613	174300	184847710	9210	9210	9210	9210	0
91	20230613	174200	184847710	9210	9210	9210	9210	0
92	20230613	174100	184847710	9210	9210	9210	9210	558
93	20230613	174000	184847710	9210	9210	9210	9210	0
94	20230613	173900	184847710	9210	9210	9210	9210	0
95	20230613	173800	184847710	9210	9210	9210	9210	0
96	20230613	173700	184847710	9210	9210	9210	9210	0
97	20230613	173600	184847710	9210	9210	9210	9210	0
98	20230613	173500	184847710	9210	9210	9210	9210	0
99	20230613	173400	184847710	9210	9210	9210	9210	0
100	20230613	173300	184847710	9210	9210	9210	9210	0
101	20230613	173200	184847710	9210	9210	9210	9210	0
102	20230613	173100	184847710	9210	9210	9210	9210	0
103	20230613	173000	184847710	9210	9210	9210	9210	0
104	20230613	172900	184847710	9210	9210	9210	9210	0
105	20230613	172800	184847710	9210	9210	9210	9210	0
106	20230613	172700	184847710	9210	9210	9210	9210	0
107	20230613	172600	184847710	9210	9210	9210	9210	0
108	20230613	172500	184847710	9210	9210	9210	9210	0
109	20230613	172400	184847710	9210	9210	9210	9210	0
110	20230613	172300	184847710	9210	9210	9210	9210	0
111	20230613	172200	184847710	9210	9210	9210	9210	0
112	20230613	172100	184847710	9210	9210	9210	9210	0
113	20230613	172000	184847710	9210	9210	9210	9210	0
114	20230613	171900	184847710	9210	9210	9210	9210	0
115	20230613	171800	184847710	9210	9210	9210	9210	0
116	20230613	171700	184847710	9210	9210	9210	9210	0
117	20230613	171600	184847710	9210	9210	9210	9210	0
118	20230613	171500	184847710	9210	9210	9210	9210	0
119	20230613	171400	184847710	9210	9210	9210	9210	0
120	20230613	171300	184847710	9210	9210	9210	9210	0
121	20230613	171200	184847710	9210	9210	9210	9210	0
122	20230613	171100	184847710	9210	9210	9210	9210	558
123	20230613	171000	184847710	9210	9210	9210	9210	0
124	20230613	170900	184847710	9210	9210	9210	9210	0
125	20230613	170800	184847710	9210	9210	9210	9210	0
126	20230613	170700	184847710	9210	9210	9210	9210	0
127	20230613	170600	184847710	9210	9210	9210	9210	0
128	20230613	170500	184847710	9210	9210	9210	9210	0
129	20230613	170400	184847710	9210	9210	9210	9210	0
130	20230613	170300	184847710	9210	9210	9210	9210	0
131	20230613	170200	184847710	9210	9210	9210	9210	0
132	20230613	170100	184847710	9210	9210	9210	9210	0
133	20230613	170000	184847710	9210	9210	9210	9210	0
134	20230613	165900	184847710	9210	9210	9210	9210	0
135	20230613	165800	184847710	9210	9210	9210	9210	0
136	20230613	165700	184847710	9210	9210	9210	9210	0
137	20230613	165600	184847710	9210	9210	9210	9210	0
138	20230613	165500	184847710	9210	9210	9210	9210	0
139	20230613	165400	184847710	9210	9210	9210	9210	0
140	20230613	165300	184847710	9210	9210	9210	9210	0
141	20230613	165200	184847710	9210	9210	9210	9210	0
142	20230613	165100	184847710	9210	9210	9210	9210	0
143	20230613	165000	184847710	9210	9210	9210	9210	0
144	20230613	164900	184847710	9210	9210	9210	9210	0
145	20230613	164800	184847710	9210	9210	9210	9210	0
146	20230613	164700	184847710	9210	9210	9210	9210	0
147	20230613	164600	184847710	9210	9210	9210	9210	0
148	20230613	164500	184847710	9210	9210	9210	9210	0
149	20230613	164400	184847710	9210	9210	9210	9210	0
150	20230613	164300	184847710	9210	9210	9210	9210	0
151	20230613	164200	184847710	9210	9210	9210	9210	0
152	20230613	164100	184847710	9210	9210	9210	9210	558
153	20230613	164000	184847710	9210	9210	9210	9210	0
154	20230613	163900	184847710	9210	9210	9210	9210	0
155	20230613	163800	184847710	9210	9210	9210	9210	0
156	20230613	163700	184847710	9210	9210	9210	9210	0
157	20230613	163600	184847710	9210	9210	9210	9210	0
158	20230613	163500	184847710	9210	9210	9210	9210	0
159	20230613	163400	184847710	9210	9210	9210	9210	0
160	20230613	163300	184847710	9210	9210	9210	9210	0
161	20230613	163200	184847710	9210	9210	9210	9210	0
162	20230613	163100	184847710	9210	9210	9210	9210	0
163	20230613	163000	184847710	9210	9210	9210	9210	0
164	20230613	162900	184847710	9210	9210	9210	9210	0
165	20230613	162800	184847710	9210	9210	9210	9210	0
166	20230613	162700	184847710	9210	9210	9210	9210	0
167	20230613	162600	184847710	9210	9210	9210	9210	0
168	20230613	162500	184847710	9210	9210	9210	9210	0
169	20230613	162400	184847710	9210	9210	9210	9210	0
170	20230613	162300	184847710	9210	9210	9210	9210	0
171	20230613	162200	184847710	9210	9210	9210	9210	0
172	20230613	162100	184847710	9210	9210	9210	9210	0
173	20230613	162000	184847710	9210	9210	9210	9210	0
174	20230613	161900	184847710	9210	9210	9210	9210	0
175	20230613	161800	184847710	9210	9210	9210	9210	0
176	20230613	161700	184847710	9210	9210	9210	9210	0
177	20230613	161600	184847710	9210	9210	9210	9210	0
178	20230613	161500	184847710	9210	9210	9210	9210	0
179	20230613	161400	184847710	9210	9210	9210	9210	0
180	20230613	161300	184847710	9210	9210	9210	9210	0
181	20230613	161200	184847710	9210	9210	9210	9210	0
182	20230613	161100	184847710	9210	9210	9210	9210	558
183	20230613	161000	184847710	9210	9210	9210	9210	0
184	20230613	160900	184847710	9210	9210	9210	9210	0
185	20230613	160800	184847710	9210	9210	9210	9210	0
186	20230613	160700	184847710	9210	9210	9210	9210	0
187	20230613	160600	184847710	9210	9210	9210	9210	0
188	20230613	160500	184847710	9210	9210	9210	9210	0
189	20230613	160400	184847710	9210	9210	9210	9210	0
190	20230613	160300	184847710	9210	9210	9210	9210	0
191	20230613	160200	184847710	9210	9210	9210	9210	0
192	20230613	160100	184847710	9210	9210	9210	9210	0
193	20230613	160000	184847710	9210	9210	9210	9210	0
194	20230613	155900	184847710	9210	9210	9210	9210	0
195	20230613	155800	184847710	9210	9210	9210	9210	0
196	20230613	155700	184847710	9210	9210	9210	9210	0
197	20230613	155600	184847710	9210	9210	9210	9210	0
198	20230613	155500	184847710	9210	9210	9210	9210	0
199	20230613	155400	184847710	9210	9210	9210	9210	0
200	20230613	155300	184847710	9210	9210	9210	9210	0
201	20230613	155200	184847710	9210	9210	9210	9210	0
202	20230613	155100	184847710	9210	9210	9210	9210	0
203	20230613	155000	184847710	9210	9210	9210	9210	0
204	20230613	154900	184847710	9210	9210	9210	9210	0
205	20230613	154800	184847710	9210	9210	9210	9210	0
206	20230613	154700	184847710	9210	9210	9210	9210	0
207	20230613	154600	184847710	9210	9210	9210	9210	0
208	20230613	154500	184847710	9210	9210	9210	9210	0
209	20230613	154400	184847710	9210	9210	9210	9210	0
210	20230613	154300	184847710	9210	9210	9210	9210	0
211	20230613	154200	184847710	9210	9210	9210	9210	0
212	20230613	154100	184847710	9210	9210	9210	9210	558
213	20230613	154000	184847710	9210	9210	9210	9210	0
214	20230613	153900	184847710	9210	9210	9210	9210	0
215	20230613	153800	184847710	9210	9210	9210	9210	0
216	20230613	153700	184847710	9210	9210	9210	9210	0
217	20230613	153600	184847710	9210	9210	9210	9210	0
218	20230613	153500	184847710	9210	9210	9210	9210	0
219	20230613	153400	184847710	9210	9210	9210	9210	0
220	20230613	153300	184847710	9210	9210	9210	9210	0
221	20230613	153200	184847710	9210	9210	9210	9210	0
222	20230613	153100	184847710	9210	9210	9210	9210	0
223	20230613	153000	184847710	9210	9210	9210	9210	558
224	20230613	152900	179708530	9210	9210	9210	9210	0
225	20230613	152800	179708530	9210	9210	9210	9210	0
226	20230613	152700	179708530	9210	9210	9210	9210	0
227	20230613	152600	179708530	9210	9210	9210	9210	0
228	20230613	152500	179708530	9210	9210	9210	9210	0
229	20230613	152400	179708530	9210	9210	9210	9210	0
230	20230613	152300	179708530	9210	9210	9210	9210	0
231	20230613	152200	179708530	9210	9210	9210	9210	0
232	20230613	152100	179708530	9210	9210	9210	9210	0
233	20230613	152000	179708530	9210	9210	9210	9210	0
234	20230613	151900	179708530	9210	9200	9210	9190	33
235	20230613	151800	179405180	9200	9210	9210	9200	6
236	20230613	151700	179349930	9210	9210	9210	9210	1288
237	20230613	151600	167487450	9210	9210	9210	9210	0
238	20230613	151500	167487450	9210	9210	9210	9210	0
239	20230613	151400	167487450	9210	9210	9210	9210	0
240	20230613	151300	167487450	9210	9200	9210	9200	4
241	20230613	151200	167450640	9200	9210	9210	9200	13
242	20230613	151100	167330930	9210	9200	9210	9200	36
243	20230613	151000	166999530	9190	9190	9190	9190	3
244	20230613	150900	166971960	9200	9200	9200	9200	1
245	20230613	150800	166962760	9200	9210	9210	9200	14
246	20230613	150700	166833950	9190	9200	9210	9190	64
247	20230613	150600	166245280	9200	9200	9200	9200	0
248	20230613	150500	166245280	9200	9200	9200	9190	81
249	20230613	150400	165500550	9200	9200	9200	9200	0
250	20230613	150300	165500550	9200	9200	9200	9200	1
251	20230613	150200	165491350	9190	9190	9190	9190	50
252	20230613	150100	165031850	9200	9190	9200	9180	301
253	20230613	150000	162267880	9200	9200	9200	9200	54
254	20230613	145900	161771080	9200	9200	9200	9200	0
255	20230613	145800	161771080	9200	9200	9200	9200	0
256	20230613	145700	161771080	9200	9200	9200	9200	0
257	20230613	145600	161771080	9200	9200	9200	9200	0
258	20230613	145500	161771080	9200	9200	9200	9190	13
259	20230613	145400	161651490	9200	9200	9200	9200	5
260	20230613	145300	161605490	9200	9200	9200	9200	19
261	20230613	145200	161430690	9200	9200	9200	9200	1
262	20230613	145100	161421490	9190	9190	9190	9190	0
263	20230613	145000	161421490	9190	9200	9200	9180	1667
264	20230613	144900	146104590	9190	9190	9190	9190	6
265	20230613	144800	146049450	9190	9190	9190	9190	6
266	20230613	144700	145994310	9190	9190	9190	9190	177
267	20230613	144600	144367680	9190	9190	9190	9190	1
268	20230613	144500	144358490	9190	9190	9200	9190	32
269	20230613	144400	144064130	9190	9190	9200	9190	89
270	20230613	144300	143245370	9190	9190	9190	9190	11
271	20230613	144200	143144280	9200	9200	9200	9200	0
272	20230613	144100	143144280	9200	9200	9200	9200	0
273	20230613	144000	143144280	9200	9200	9200	9200	0
274	20230613	143900	143144280	9200	9200	9200	9200	0
275	20230613	143800	143144280	9200	9200	9200	9200	0
276	20230613	143700	143144280	9200	9200	9200	9200	27
277	20230613	143600	142895880	9200	9200	9200	9200	0
278	20230613	143500	142895880	9200	9200	9200	9200	0
279	20230613	143400	142895880	9200	9200	9200	9200	0
280	20230613	143300	142895880	9200	9200	9200	9200	2
281	20230613	143200	142877480	9200	9200	9200	9200	50
282	20230613	143100	142417480	9200	9200	9200	9200	50
283	20230613	143000	141957480	9200	9190	9200	9190	202
284	20230613	142900	140101080	9200	9200	9200	9200	15
285	20230613	142800	139963080	9200	9200	9200	9200	0
286	20230613	142700	139963080	9200	9200	9200	9200	1
287	20230613	142600	139953880	9200	9200	9200	9200	0
288	20230613	142500	139953880	9200	9200	9200	9200	21
289	20230613	142400	139760680	9200	9200	9200	9200	0
290	20230613	142300	139760680	9200	9200	9200	9200	0
291	20230613	142200	139760680	9200	9200	9200	9200	0
292	20230613	142100	139760680	9200	9200	9200	9200	0
293	20230613	142000	139760680	9200	9200	9200	9200	2
294	20230613	141900	139742280	9200	9200	9200	9200	1
295	20230613	141800	139733080	9190	9190	9200	9190	201
296	20230613	141700	137885880	9190	9200	9200	9190	93
297	20230613	141600	137031160	9200	9200	9200	9200	0
298	20230613	141500	137031160	9200	9200	9200	9200	100
299	20230613	141400	136111160	9200	9200	9200	9200	50
300	20230613	141300	135651160	9210	9210	9210	9210	3
301	20230613	141200	135623530	9200	9200	9200	9200	0
302	20230613	141100	135623530	9200	9200	9200	9200	0
303	20230613	141000	135623530	9200	9200	9200	9200	147
304	20230613	140900	134271130	9200	9190	9200	9190	502
305	20230613	140800	129652750	9190	9190	9190	9190	457
306	20230613	140700	125452920	9200	9200	9200	9200	0
307	20230613	140600	125452920	9200	9200	9200	9200	5
308	20230613	140500	125406920	9200	9200	9200	9200	10
309	20230613	140400	125314920	9200	9200	9200	9200	1
310	20230613	140300	125305720	9200	9200	9200	9200	3
311	20230613	140200	125278120	9200	9200	9200	9200	0
312	20230613	140100	125278120	9200	9200	9200	9200	5
313	20230613	140000	125232120	9200	9200	9200	9200	0
314	20230613	135900	125232120	9200	9200	9200	9200	0
315	20230613	135800	125232120	9200	9200	9200	9200	0
316	20230613	135700	125232120	9200	9200	9200	9200	0
317	20230613	135600	125232120	9200	9200	9200	9200	2
318	20230613	135500	125213720	9190	9190	9190	9190	500
319	20230613	135400	120618720	9200	9200	9200	9200	2
320	20230613	135300	120600320	9200	9200	9200	9200	3
321	20230613	135200	120572720	9200	9200	9200	9200	0
322	20230613	135100	120572720	9200	9200	9200	9200	0
323	20230613	135000	120572720	9200	9200	9200	9200	3
324	20230613	134900	120545120	9200	9200	9200	9200	10
325	20230613	134800	120453120	9200	9200	9200	9200	0
326	20230613	134700	120453120	9200	9200	9200	9200	1
327	20230613	134600	120443920	9200	9200	9200	9200	12
328	20230613	134500	120333520	9200	9200	9200	9200	3
329	20230613	134400	120305920	9190	9190	9190	9190	0
330	20230613	134300	120305920	9190	9190	9190	9190	0
331	20230613	134200	120305920	9190	9190	9190	9190	0
332	20230613	134100	120305920	9190	9190	9190	9190	0
333	20230613	134000	120305920	9190	9200	9200	9190	126
334	20230613	133900	119146920	9200	9200	9200	9200	50
335	20230613	133800	118686920	9200	9200	9200	9200	0
336	20230613	133700	118686920	9200	9200	9200	9200	0
337	20230613	133600	118686920	9200	9200	9200	9200	1
338	20230613	133500	118677720	9200	9200	9200	9200	0
339	20230613	133400	118677720	9200	9200	9200	9200	0
340	20230613	133300	118677720	9200	9200	9200	9190	52
341	20230613	133200	118199330	9200	9200	9200	9200	0
342	20230613	133100	118199330	9200	9200	9200	9200	0
343	20230613	133000	118199330	9200	9200	9200	9200	50
344	20230613	132900	117739330	9200	9200	9200	9200	0
345	20230613	132800	117739330	9200	9200	9200	9200	5
346	20230613	132700	117693330	9200	9200	9200	9200	0
347	20230613	132600	117693330	9200	9200	9200	9200	0
348	20230613	132500	117693330	9200	9200	9200	9200	4
349	20230613	132400	117656530	9200	9200	9200	9200	1
350	20230613	132300	117647330	9200	9200	9200	9200	0
351	20230613	132200	117647330	9200	9200	9200	9200	21
352	20230613	132100	117454130	9200	9200	9200	9200	0
353	20230613	132000	117454130	9200	9200	9200	9200	0
354	20230613	131900	117454130	9200	9200	9200	9200	0
355	20230613	131800	117454130	9200	9200	9200	9200	1
356	20230613	131700	117444930	9190	9190	9190	9190	327
357	20230613	131600	114439800	9200	9200	9200	9200	0
358	20230613	131500	114439800	9200	9200	9200	9200	0
359	20230613	131400	114439800	9200	9200	9200	9200	6
360	20230613	131300	114384600	9190	9190	9190	9190	30
361	20230613	131200	114108900	9200	9200	9200	9200	0
362	20230613	131100	114108900	9200	9200	9200	9200	801
363	20230613	131000	106739700	9190	9190	9190	9190	0
364	20230613	130900	106739700	9190	9190	9190	9190	130
365	20230613	130800	105545000	9200	9200	9200	9200	1
366	20230613	130700	105535800	9200	9200	9200	9200	1
367	20230613	130600	105526600	9200	9190	9200	9190	7
368	20230613	130500	105462250	9190	9210	9210	9190	135
369	20230613	130400	104220240	9210	9210	9210	9210	0
370	20230613	130300	104220240	9210	9210	9210	9210	0
371	20230613	130200	104220240	9210	9210	9210	9210	20
372	20230613	130100	104036040	9210	9210	9210	9210	0
373	20230613	130000	104036040	9210	9210	9210	9210	0
374	20230613	125900	104036040	9210	9210	9210	9210	0
375	20230613	125800	104036040	9210	9210	9210	9210	3
376	20230613	125700	104008410	9210	9210	9210	9210	0
377	20230613	125600	104008410	9210	9210	9210	9210	3
378	20230613	125500	103980780	9210	9210	9210	9210	0
379	20230613	125400	103980780	9210	9210	9210	9210	0
380	20230613	125300	103980780	9210	9210	9210	9210	0
381	20230613	125200	103980780	9210	9210	9210	9210	1
382	20230613	125100	103971570	9200	9200	9200	9200	43
383	20230613	125000	103575970	9200	9200	9200	9200	5
384	20230613	124900	103529970	9200	9200	9200	9200	5
385	20230613	124800	103483970	9200	9200	9200	9200	6
386	20230613	124700	103428770	9200	9200	9200	9200	21
387	20230613	124600	103235570	9200	9200	9200	9200	0
388	20230613	124500	103235570	9200	9200	9200	9200	10
389	20230613	124400	103143570	9200	9200	9200	9200	3
390	20230613	124300	103115970	9190	9190	9190	9190	30
391	20230613	124200	102840270	9190	9190	9190	9190	2
392	20230613	124100	102821890	9200	9200	9200	9200	10
393	20230613	124000	102729890	9200	9200	9200	9200	5
394	20230613	123900	102683890	9190	9200	9200	9190	16
395	20230613	123800	102536740	9200	9200	9200	9200	2
396	20230613	123700	102518340	9200	9200	9200	9200	0
397	20230613	123600	102518340	9200	9200	9200	9200	0
398	20230613	123500	102518340	9200	9200	9200	9200	0
399	20230613	123400	102518340	9200	9200	9200	9200	30
400	20230613	123300	102242340	9200	9200	9200	9200	0
401	20230613	123200	102242340	9200	9200	9200	9200	0
402	20230613	123100	102242340	9200	9200	9200	9200	0
403	20230613	123000	102242340	9200	9200	9200	9200	0
404	20230613	122900	102242340	9200	9200	9200	9200	0
405	20230613	122800	102242340	9200	9200	9200	9200	472
406	20230613	122700	97899940	9230	9230	9230	9230	0
407	20230613	122600	97899940	9230	9230	9230	9230	0
408	20230613	122500	97899940	9230	9230	9230	9230	0
409	20230613	122400	97899940	9230	9230	9230	9230	0
410	20230613	122300	97899940	9230	9230	9230	9230	0
411	20230613	122200	97899940	9230	9230	9230	9230	0
412	20230613	122100	97899940	9230	9230	9230	9230	0
413	20230613	122000	97899940	9230	9230	9230	9230	8
414	20230613	121900	97826100	9230	9200	9230	9200	3
415	20230613	121800	97798470	9230	9230	9230	9230	0
416	20230613	121700	97798470	9230	9230	9230	9230	16
417	20230613	121600	97650790	9230	9230	9230	9230	1
418	20230613	121500	97641560	9230	9230	9230	9230	0
419	20230613	121400	97641560	9230	9230	9230	9230	0
420	20230613	121300	97641560	9230	9230	9230	9230	0
421	20230613	121200	97641560	9230	9230	9230	9230	0
422	20230613	121100	97641560	9230	9200	9230	9200	23
423	20230613	121000	97429810	9190	9200	9200	9190	481
424	20230613	120900	93005610	9200	9200	9200	9200	0
425	20230613	120800	93005610	9200	9200	9200	9200	44
426	20230613	120700	92600810	9200	9200	9200	9200	2
427	20230613	120600	92582410	9200	9210	9210	9200	14
428	20230613	120500	92453490	9230	9230	9230	9230	0
429	20230613	120400	92453490	9230	9220	9230	9220	16
430	20230613	120300	92305960	9210	9210	9210	9210	0
431	20230613	120200	92305960	9210	9210	9210	9210	3
432	20230613	120100	92278330	9210	9210	9210	9210	3
433	20230613	120000	92250700	9220	9210	9220	9210	40
434	20230613	115900	91882240	9210	9210	9210	9210	3
435	20230613	115800	91854610	9220	9210	9220	9210	259
436	20230613	115700	89466660	9220	9210	9220	9210	104
437	20230613	115600	88508810	9210	9210	9210	9210	0
438	20230613	115500	88508810	9210	9210	9210	9210	4
439	20230613	115400	88471970	9210	9210	9210	9210	0
440	20230613	115300	88471970	9210	9210	9210	9210	0
441	20230613	115200	88471970	9210	9210	9210	9210	21
442	20230613	115100	88278560	9210	9210	9210	9210	0
443	20230613	115000	88278560	9210	9210	9210	9210	1
444	20230613	114900	88269350	9210	9210	9210	9210	0
445	20230613	114800	88269350	9210	9210	9210	9210	0
446	20230613	114700	88269350	9210	9210	9210	9210	0
447	20230613	114600	88269350	9210	9210	9210	9210	0
448	20230613	114500	88269350	9210	9210	9210	9210	2
449	20230613	114400	88250930	9220	9220	9220	9220	0
450	20230613	114300	88250930	9220	9220	9220	9220	0
451	20230613	114200	88250930	9220	9220	9220	9220	10
452	20230613	114100	88158730	9220	9220	9220	9220	0
453	20230613	114000	88158730	9220	9220	9220	9220	0
454	20230613	113900	88158730	9220	9220	9220	9220	1
455	20230613	113800	88149510	9220	9220	9220	9220	0
456	20230613	113700	88149510	9220	9220	9220	9220	0
457	20230613	113600	88149510	9220	9220	9220	9220	0
458	20230613	113500	88149510	9220	9220	9220	9220	0
459	20230613	113400	88149510	9220	9220	9220	9220	1
460	20230613	113300	88140290	9200	9200	9200	9200	0
461	20230613	113200	88140290	9200	9200	9200	9200	63
462	20230613	113100	87560690	9210	9210	9210	9210	37
463	20230613	113000	87219920	9210	9210	9210	9210	190
464	20230613	112900	85470020	9210	9210	9210	9210	0
465	20230613	112800	85470020	9210	9210	9210	9210	0
466	20230613	112700	85470020	9210	9210	9210	9210	0
467	20230613	112600	85470020	9210	9210	9210	9210	0
468	20230613	112500	85470020	9210	9210	9210	9210	0
469	20230613	112400	85470020	9210	9210	9210	9210	2
470	20230613	112300	85451600	9200	9200	9200	9200	0
471	20230613	112200	85451600	9200	9200	9200	9200	0
472	20230613	112100	85451600	9200	9200	9200	9200	0
473	20230613	112000	85451600	9200	9200	9200	9200	0
474	20230613	111900	85451600	9200	9200	9200	9200	300
475	20230613	111800	82691600	9230	9230	9230	9230	0
476	20230613	111700	82691600	9230	9230	9230	9230	0
477	20230613	111600	82691600	9230	9230	9230	9230	0
478	20230613	111500	82691600	9230	9230	9230	9230	0
479	20230613	111400	82691600	9230	9230	9230	9230	0
480	20230613	111300	82691600	9230	9230	9230	9230	0
481	20230613	111200	82691600	9230	9240	9240	9230	52
482	20230613	111100	82211140	9240	9240	9240	9240	10
483	20230613	111000	82118740	9230	9230	9230	9230	4
484	20230613	110900	82081820	9240	9240	9240	9240	0
485	20230613	110800	82081820	9240	9240	9240	9240	0
486	20230613	110700	82081820	9240	9240	9240	9240	20
487	20230613	110600	81897020	9240	9240	9240	9240	22
488	20230613	110500	81693740	9240	9240	9240	9240	5
489	20230613	110400	81647540	9240	9240	9240	9240	0
490	20230613	110300	81647540	9240	9230	9240	9230	5
491	20230613	110200	81601380	9240	9240	9240	9240	0
492	20230613	110100	81601380	9240	9240	9240	9240	0
493	20230613	110000	81601380	9240	9240	9240	9240	1
494	20230613	105900	81592140	9240	9240	9240	9240	1
495	20230613	105800	81582900	9230	9230	9230	9230	0
496	20230613	105700	81582900	9230	9230	9230	9230	145
497	20230613	105600	80244550	9230	9230	9230	9230	47
498	20230613	105500	79810740	9230	9230	9230	9230	0
499	20230613	105400	79810740	9230	9240	9240	9230	1596
500	20230613	105300	65063720	9240	9240	9240	9230	64
501	20230613	105200	64472570	9230	9240	9240	9190	847
502	20230613	105100	56686060	9200	9210	9210	9200	193
503	20230613	105000	54909630	9250	9250	9250	9250	0
504	20230613	104900	54909630	9250	9250	9250	9250	3
505	20230613	104800	54881880	9240	9240	9240	9240	0
506	20230613	104700	54881880	9240	9200	9240	9200	362
507	20230613	104600	51551360	9210	9230	9240	9210	704
508	20230613	104500	45060400	9240	9240	9240	9240	0
509	20230613	104400	45060400	9240	9240	9240	9240	18
510	20230613	104300	44894080	9240	9240	9240	9240	10
511	20230613	104200	44801680	9240	9240	9240	9240	0
512	20230613	104100	44801680	9240	9240	9240	9240	0
513	20230613	104000	44801680	9240	9240	9240	9240	0
514	20230613	103900	44801680	9240	9240	9240	9240	1
515	20230613	103800	44792440	9240	9240	9240	9240	1
516	20230613	103700	44783200	9210	9240	9240	9210	284
517	20230613	103600	42159160	9240	9240	9240	9240	0
518	20230613	103500	42159160	9240	9240	9240	9240	0
519	20230613	103400	42159160	9240	9240	9240	9240	0
520	20230613	103300	42159160	9240	9240	9240	9240	0
521	20230613	103200	42159160	9240	9240	9240	9240	0
522	20230613	103100	42159160	9240	9240	9240	9240	0
523	20230613	103000	42159160	9240	9240	9240	9240	0
524	20230613	102900	42159160	9240	9240	9240	9240	1
525	20230613	102800	42149920	9240	9240	9240	9240	0
526	20230613	102700	42149920	9240	9240	9240	9240	0
527	20230613	102600	42149920	9240	9240	9240	9240	0
528	20230613	102500	42149920	9240	9240	9240	9240	0
529	20230613	102400	42149920	9240	9240	9240	9240	1
530	20230613	102300	42140680	9210	9210	9210	9210	1
531	20230613	102200	42131470	9240	9240	9240	9240	0
532	20230613	102100	42131470	9240	9240	9240	9240	1
533	20230613	102000	42122230	9240	9240	9240	9240	0
534	20230613	101900	42122230	9240	9240	9240	9240	1
535	20230613	101800	42112990	9200	9200	9200	9200	727
536	20230613	101700	35424590	9200	9210	9210	9200	300
537	20230613	101600	32664490	9240	9240	9240	9200	3
538	20230613	101500	32636810	9210	9210	9210	9210	103
539	20230613	101400	31688180	9240	9210	9240	9210	116
540	20230613	101300	30619760	9210	9220	9220	9210	116
541	20230613	101200	29551390	9240	9240	9240	9240	1
542	20230613	101100	29542150	9210	9220	9220	9210	100
543	20230613	101000	28621090	9240	9240	9240	9240	0
544	20230613	100900	28621090	9240	9240	9240	9240	0
545	20230613	100800	28621090	9240	9240	9240	9240	0
546	20230613	100700	28621090	9240	9240	9240	9240	1
547	20230613	100600	28611850	9220	9240	9250	9220	4
548	20230613	100500	28574920	9220	9220	9220	9220	20
549	20230613	100400	28390520	9220	9220	9220	9220	100
550	20230613	100300	27468520	9250	9250	9250	9250	0
551	20230613	100200	27468520	9250	9250	9250	9250	0
552	20230613	100100	27468520	9250	9250	9250	9250	0
553	20230613	100000	27468520	9250	9250	9250	9250	0
554	20230613	095900	27468520	9250	9250	9250	9250	0
555	20230613	095800	27468520	9250	9230	9250	9230	80
556	20230613	095700	26729710	9220	9220	9220	9220	76
557	20230613	095600	26028990	9220	9220	9220	9220	0
558	20230613	095500	26028990	9220	9220	9220	9220	136
559	20230613	095400	24775070	9220	9220	9220	9220	0
560	20230613	095300	24775070	9220	9220	9220	9220	8
561	20230613	095200	24701310	9210	9210	9210	9210	9
562	20230613	095100	24618420	9220	9220	9220	9220	0
563	20230613	095000	24618420	9220	9220	9220	9220	1
564	20230613	094900	24609200	9220	9220	9220	9220	0
565	20230613	094800	24609200	9220	9220	9220	9220	0
566	20230613	094700	24609200	9220	9220	9220	9220	1
567	20230613	094600	24599980	9220	9220	9220	9220	10
568	20230613	094500	24507780	9220	9210	9220	9210	258
569	20230613	094400	22131150	9210	9210	9210	9210	30
570	20230613	094300	21854850	9210	9210	9210	9210	13
571	20230613	094200	21735120	9200	9200	9200	9200	57
572	20230613	094100	21210720	9210	9210	9210	9210	229
573	20230613	094000	19101630	9210	9210	9210	9210	47
574	20230613	093900	18668760	9220	9220	9220	9220	0
575	20230613	093800	18668760	9220	9220	9220	9220	1
576	20230613	093700	18659540	9220	9220	9220	9220	0
577	20230613	093600	18659540	9220	9220	9220	9220	3
578	20230613	093500	18631880	9220	9200	9220	9200	518
579	20230613	093400	13866220	9220	9220	9220	9220	0
580	20230613	093300	13866220	9220	9210	9220	9200	495
581	20230613	093200	9309140	9220	9210	9220	9210	98
582	20230613	093100	8406530	9220	9220	9220	9220	5
583	20230613	093000	8360430	9230	9220	9230	9220	51
584	20230613	092900	7890200	9230	9230	9230	9230	1
585	20230613	092800	7880970	9240	9240	9240	9240	0
586	20230613	092700	7880970	9240	9240	9240	9240	0
587	20230613	092600	7880970	9240	9240	9240	9240	0
588	20230613	092500	7880970	9240	9240	9240	9240	0
589	20230613	092400	7880970	9240	9240	9240	9240	0
590	20230613	092300	7880970	9240	9240	9240	9240	0
591	20230613	092200	7880970	9240	9240	9240	9240	20
592	20230613	092100	7696170	9240	9210	9240	9210	13
593	20230613	092000	7576410	9240	9230	9240	9230	10
594	20230613	091900	7484050	9240	9240	9240	9240	0
595	20230613	091800	7484050	9240	9230	9240	9210	103
596	20230613	091700	6535250	9210	9230	9230	9210	200
597	20230613	091600	4691940	9240	9240	9240	9240	0
598	20230613	091500	4691940	9240	9230	9240	9230	5
599	20230613	091400	4645770	9240	9240	9240	9240	7
600	20230613	091300	4581090	9240	9220	9240	9210	91
601	20230613	091200	3742820	9250	9250	9250	9250	0
602	20230613	091100	3742820	9250	9250	9250	9250	0
603	20230613	091000	3742820	9250	9220	9250	9220	28
604	20230613	090900	3484470	9220	9220	9220	9220	80
605	20230613	090800	2746870	9260	9260	9260	9260	0
606	20230613	090700	2746870	9260	9260	9260	9260	0
607	20230613	090600	2746870	9260	9230	9260	9220	117
608	20230613	090500	1663820	9260	9240	9260	9240	146
609	20230613	090400	314740	9260	9260	9260	9260	2
610	20230613	090300	296220	9270	9270	9270	9270	11
611	20230613	090200	194250	9270	9270	9270	9270	6
612	20230613	090100	138630	9270	9240	9270	9240	12
613	20230613	090000	27720	9240	9240	9240	9240	3