KissMeData/053160/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	192900	144526410	9200	9200	9200	9200	50
3	20230616	192800	144526410	9200	9200	9200	9200	0
4	20230616	192700	144526410	9200	9200	9200	9200	0
5	20230616	192600	144526410	9200	9200	9200	9200	0
6	20230616	192500	144526410	9200	9200	9200	9200	0
7	20230616	192400	144526410	9200	9200	9200	9200	0
8	20230616	192300	144526410	9200	9200	9200	9200	0
9	20230616	192200	144526410	9200	9200	9200	9200	0
10	20230616	192100	144526410	9200	9200	9200	9200	0
11	20230616	192000	144526410	9200	9200	9200	9200	0
12	20230616	191900	144526410	9200	9200	9200	9200	0
13	20230616	191800	144526410	9200	9200	9200	9200	0
14	20230616	191700	144526410	9200	9200	9200	9200	0
15	20230616	191600	144526410	9200	9200	9200	9200	0
16	20230616	191500	144526410	9200	9200	9200	9200	0
17	20230616	191400	144526410	9200	9200	9200	9200	0
18	20230616	191300	144526410	9200	9200	9200	9200	0
19	20230616	191200	144526410	9200	9200	9200	9200	0
20	20230616	191100	144526410	9200	9200	9200	9200	0
21	20230616	191000	144526410	9200	9200	9200	9200	0
22	20230616	190900	144526410	9200	9200	9200	9200	0
23	20230616	190800	144526410	9200	9200	9200	9200	0
24	20230616	190700	144526410	9200	9200	9200	9200	0
25	20230616	190600	144526410	9200	9200	9200	9200	0
26	20230616	190500	144526410	9200	9200	9200	9200	0
27	20230616	190400	144526410	9200	9200	9200	9200	0
28	20230616	190300	144526410	9200	9200	9200	9200	0
29	20230616	190200	144526410	9200	9200	9200	9200	0
30	20230616	190100	144526410	9200	9200	9200	9200	0
31	20230616	190000	144526410	9200	9200	9200	9200	0
32	20230616	185900	144526410	9200	9200	9200	9200	50
33	20230616	185800	144526410	9200	9200	9200	9200	0
34	20230616	185700	144526410	9200	9200	9200	9200	0
35	20230616	185600	144526410	9200	9200	9200	9200	0
36	20230616	185500	144526410	9200	9200	9200	9200	0
37	20230616	185400	144526410	9200	9200	9200	9200	0
38	20230616	185300	144526410	9200	9200	9200	9200	0
39	20230616	185200	144526410	9200	9200	9200	9200	0
40	20230616	185100	144526410	9200	9200	9200	9200	0
41	20230616	185000	144526410	9200	9200	9200	9200	0
42	20230616	184900	144526410	9200	9200	9200	9200	0
43	20230616	184800	144526410	9200	9200	9200	9200	0
44	20230616	184700	144526410	9200	9200	9200	9200	0
45	20230616	184600	144526410	9200	9200	9200	9200	0
46	20230616	184500	144526410	9200	9200	9200	9200	0
47	20230616	184400	144526410	9200	9200	9200	9200	0
48	20230616	184300	144526410	9200	9200	9200	9200	0
49	20230616	184200	144526410	9200	9200	9200	9200	0
50	20230616	184100	144526410	9200	9200	9200	9200	0
51	20230616	184000	144526410	9200	9200	9200	9200	0
52	20230616	183900	144526410	9200	9200	9200	9200	0
53	20230616	183800	144526410	9200	9200	9200	9200	0
54	20230616	183700	144526410	9200	9200	9200	9200	0
55	20230616	183600	144526410	9200	9200	9200	9200	0
56	20230616	183500	144526410	9200	9200	9200	9200	0
57	20230616	183400	144526410	9200	9200	9200	9200	0
58	20230616	183300	144526410	9200	9200	9200	9200	0
59	20230616	183200	144526410	9200	9200	9200	9200	0
60	20230616	183100	144526410	9200	9200	9200	9200	0
61	20230616	183000	144526410	9200	9200	9200	9200	0
62	20230616	182900	144526410	9200	9200	9200	9200	50
63	20230616	182800	144526410	9200	9200	9200	9200	0
64	20230616	182700	144526410	9200	9200	9200	9200	0
65	20230616	182600	144526410	9200	9200	9200	9200	0
66	20230616	182500	144526410	9200	9200	9200	9200	0
67	20230616	182400	144526410	9200	9200	9200	9200	0
68	20230616	182300	144526410	9200	9200	9200	9200	0
69	20230616	182200	144526410	9200	9200	9200	9200	0
70	20230616	182100	144526410	9200	9200	9200	9200	0
71	20230616	182000	144526410	9200	9200	9200	9200	0
72	20230616	181900	144526410	9200	9200	9200	9200	0
73	20230616	181800	144526410	9200	9200	9200	9200	0
74	20230616	181700	144526410	9200	9200	9200	9200	0
75	20230616	181600	144526410	9200	9200	9200	9200	0
76	20230616	181500	144526410	9200	9200	9200	9200	0
77	20230616	181400	144526410	9200	9200	9200	9200	0
78	20230616	181300	144526410	9200	9200	9200	9200	0
79	20230616	181200	144526410	9200	9200	9200	9200	0
80	20230616	181100	144526410	9200	9200	9200	9200	0
81	20230616	181000	144526410	9200	9200	9200	9200	0
82	20230616	180900	144526410	9200	9200	9200	9200	0
83	20230616	180800	144526410	9200	9200	9200	9200	0
84	20230616	180700	144526410	9200	9200	9200	9200	0
85	20230616	180600	144526410	9200	9200	9200	9200	0
86	20230616	180500	144526410	9200	9200	9200	9200	0
87	20230616	180400	144526410	9200	9200	9200	9200	0
88	20230616	180300	144526410	9200	9200	9200	9200	0
89	20230616	180200	144526410	9200	9200	9200	9200	0
90	20230616	180100	144526410	9200	9200	9200	9200	0
91	20230616	180000	144526410	9200	9200	9200	9200	0
92	20230616	175900	144526410	9200	9200	9200	9200	50
93	20230616	175800	144526410	9200	9200	9200	9200	0
94	20230616	175700	144526410	9200	9200	9200	9200	0
95	20230616	175600	144526410	9200	9200	9200	9200	0
96	20230616	175500	144526410	9200	9200	9200	9200	0
97	20230616	175400	144526410	9200	9200	9200	9200	0
98	20230616	175300	144526410	9200	9200	9200	9200	0
99	20230616	175200	144526410	9200	9200	9200	9200	0
100	20230616	175100	144526410	9200	9200	9200	9200	0
101	20230616	175000	144526410	9200	9200	9200	9200	0
102	20230616	174900	144526410	9200	9200	9200	9200	0
103	20230616	174800	144526410	9200	9200	9200	9200	0
104	20230616	174700	144526410	9200	9200	9200	9200	0
105	20230616	174600	144526410	9200	9200	9200	9200	0
106	20230616	174500	144526410	9200	9200	9200	9200	0
107	20230616	174400	144526410	9200	9200	9200	9200	0
108	20230616	174300	144526410	9200	9200	9200	9200	0
109	20230616	174200	144526410	9200	9200	9200	9200	0
110	20230616	174100	144526410	9200	9200	9200	9200	0
111	20230616	174000	144526410	9200	9200	9200	9200	0
112	20230616	173900	144526410	9200	9200	9200	9200	0
113	20230616	173800	144526410	9200	9200	9200	9200	0
114	20230616	173700	144526410	9200	9200	9200	9200	0
115	20230616	173600	144526410	9200	9200	9200	9200	0
116	20230616	173500	144526410	9200	9200	9200	9200	0
117	20230616	173400	144526410	9200	9200	9200	9200	0
118	20230616	173300	144526410	9200	9200	9200	9200	0
119	20230616	173200	144526410	9200	9200	9200	9200	0
120	20230616	173100	144526410	9200	9200	9200	9200	0
121	20230616	173000	144526410	9200	9200	9200	9200	0
122	20230616	172900	144526410	9200	9200	9200	9200	50
123	20230616	172800	144526410	9200	9200	9200	9200	0
124	20230616	172700	144526410	9200	9200	9200	9200	0
125	20230616	172600	144526410	9200	9200	9200	9200	0
126	20230616	172500	144526410	9200	9200	9200	9200	0
127	20230616	172400	144526410	9200	9200	9200	9200	0
128	20230616	172300	144526410	9200	9200	9200	9200	0
129	20230616	172200	144526410	9200	9200	9200	9200	0
130	20230616	172100	144526410	9200	9200	9200	9200	0
131	20230616	172000	144526410	9200	9200	9200	9200	0
132	20230616	171900	144526410	9200	9200	9200	9200	0
133	20230616	171800	144526410	9200	9200	9200	9200	0
134	20230616	171700	144526410	9200	9200	9200	9200	0
135	20230616	171600	144526410	9200	9200	9200	9200	0
136	20230616	171500	144526410	9200	9200	9200	9200	0
137	20230616	171400	144526410	9200	9200	9200	9200	0
138	20230616	171300	144526410	9200	9200	9200	9200	0
139	20230616	171200	144526410	9200	9200	9200	9200	0
140	20230616	171100	144526410	9200	9200	9200	9200	0
141	20230616	171000	144526410	9200	9200	9200	9200	0
142	20230616	170900	144526410	9200	9200	9200	9200	0
143	20230616	170800	144526410	9200	9200	9200	9200	0
144	20230616	170700	144526410	9200	9200	9200	9200	0
145	20230616	170600	144526410	9200	9200	9200	9200	0
146	20230616	170500	144526410	9200	9200	9200	9200	0
147	20230616	170400	144526410	9200	9200	9200	9200	0
148	20230616	170300	144526410	9200	9200	9200	9200	0
149	20230616	170200	144526410	9200	9200	9200	9200	0
150	20230616	170100	144526410	9200	9200	9200	9200	0
151	20230616	170000	144526410	9200	9200	9200	9200	0
152	20230616	165900	144526410	9200	9200	9200	9200	50
153	20230616	165800	144526410	9200	9200	9200	9200	0
154	20230616	165700	144526410	9200	9200	9200	9200	0
155	20230616	165600	144526410	9200	9200	9200	9200	0
156	20230616	165500	144526410	9200	9200	9200	9200	0
157	20230616	165400	144526410	9200	9200	9200	9200	0
158	20230616	165300	144526410	9200	9200	9200	9200	0
159	20230616	165200	144526410	9200	9200	9200	9200	0
160	20230616	165100	144526410	9200	9200	9200	9200	0
161	20230616	165000	144526410	9200	9200	9200	9200	0
162	20230616	164900	144526410	9200	9200	9200	9200	0
163	20230616	164800	144526410	9200	9200	9200	9200	0
164	20230616	164700	144526410	9200	9200	9200	9200	0
165	20230616	164600	144526410	9200	9200	9200	9200	0
166	20230616	164500	144526410	9200	9200	9200	9200	0
167	20230616	164400	144526410	9200	9200	9200	9200	0
168	20230616	164300	144526410	9200	9200	9200	9200	0
169	20230616	164200	144526410	9200	9200	9200	9200	0
170	20230616	164100	144526410	9200	9200	9200	9200	0
171	20230616	164000	144526410	9200	9200	9200	9200	0
172	20230616	163900	144526410	9200	9200	9200	9200	0
173	20230616	163800	144526410	9200	9200	9200	9200	0
174	20230616	163700	144526410	9200	9200	9200	9200	0
175	20230616	163600	144526410	9200	9200	9200	9200	0
176	20230616	163500	144526410	9200	9200	9200	9200	0
177	20230616	163400	144526410	9200	9200	9200	9200	0
178	20230616	163300	144526410	9200	9200	9200	9200	0
179	20230616	163200	144526410	9200	9200	9200	9200	0
180	20230616	163100	144526410	9200	9200	9200	9200	0
181	20230616	163000	144526410	9200	9200	9200	9200	0
182	20230616	162900	144526410	9200	9200	9200	9200	50
183	20230616	162800	144526410	9200	9200	9200	9200	0
184	20230616	162700	144526410	9200	9200	9200	9200	0
185	20230616	162600	144526410	9200	9200	9200	9200	0
186	20230616	162500	144526410	9200	9200	9200	9200	0
187	20230616	162400	144526410	9200	9200	9200	9200	0
188	20230616	162300	144526410	9200	9200	9200	9200	0
189	20230616	162200	144526410	9200	9200	9200	9200	0
190	20230616	162100	144526410	9200	9200	9200	9200	0
191	20230616	162000	144526410	9200	9200	9200	9200	0
192	20230616	161900	144526410	9200	9200	9200	9200	0
193	20230616	161800	144526410	9200	9200	9200	9200	0
194	20230616	161700	144526410	9200	9200	9200	9200	0
195	20230616	161600	144526410	9200	9200	9200	9200	0
196	20230616	161500	144526410	9200	9200	9200	9200	0
197	20230616	161400	144526410	9200	9200	9200	9200	0
198	20230616	161300	144526410	9200	9200	9200	9200	0
199	20230616	161200	144526410	9200	9200	9200	9200	0
200	20230616	161100	144526410	9200	9200	9200	9200	0
201	20230616	161000	144526410	9200	9200	9200	9200	0
202	20230616	160900	144526410	9200	9200	9200	9200	0
203	20230616	160800	144526410	9200	9200	9200	9200	0
204	20230616	160700	144526410	9200	9200	9200	9200	0
205	20230616	160600	144526410	9200	9200	9200	9200	0
206	20230616	160500	144526410	9200	9200	9200	9200	0
207	20230616	160400	144526410	9200	9200	9200	9200	0
208	20230616	160300	144526410	9200	9200	9200	9200	0
209	20230616	160200	144526410	9200	9200	9200	9200	0
210	20230616	160100	144526410	9200	9200	9200	9200	0
211	20230616	160000	144526410	9200	9200	9200	9200	0
212	20230616	155900	144526410	9200	9200	9200	9200	50
213	20230616	155800	144526410	9200	9200	9200	9200	0
214	20230616	155700	144526410	9200	9200	9200	9200	0
215	20230616	155600	144526410	9200	9200	9200	9200	0
216	20230616	155500	144526410	9200	9200	9200	9200	0
217	20230616	155400	144526410	9200	9200	9200	9200	0
218	20230616	155300	144526410	9200	9200	9200	9200	0
219	20230616	155200	144526410	9200	9200	9200	9200	0
220	20230616	155100	144526410	9200	9200	9200	9200	0
221	20230616	155000	144526410	9200	9200	9200	9200	0
222	20230616	154900	144526410	9200	9200	9200	9200	0
223	20230616	154800	144526410	9200	9200	9200	9200	0
224	20230616	154700	144526410	9200	9200	9200	9200	0
225	20230616	154600	144526410	9200	9200	9200	9200	0
226	20230616	154500	144526410	9200	9200	9200	9200	0
227	20230616	154400	144526410	9200	9200	9200	9200	0
228	20230616	154300	144526410	9200	9200	9200	9200	0
229	20230616	154200	144526410	9200	9200	9200	9200	0
230	20230616	154100	144526410	9200	9200	9200	9200	0
231	20230616	154000	144526410	9200	9200	9200	9200	0
232	20230616	153900	144526410	9200	9200	9200	9200	0
233	20230616	153800	144526410	9200	9200	9200	9200	0
234	20230616	153700	144526410	9200	9200	9200	9200	0
235	20230616	153600	144526410	9200	9200	9200	9200	0
236	20230616	153500	144526410	9200	9200	9200	9200	0
237	20230616	153400	144526410	9200	9200	9200	9200	0
238	20230616	153300	144526410	9200	9200	9200	9200	0
239	20230616	153200	144526410	9200	9200	9200	9200	0
240	20230616	153100	144526410	9200	9200	9200	9200	0
241	20230616	153000	144526410	9200	9200	9200	9200	50
242	20230616	152900	144066410	9200	9200	9200	9200	0
243	20230616	152800	144066410	9200	9200	9200	9200	0
244	20230616	152700	144066410	9200	9200	9200	9200	0
245	20230616	152600	144066410	9200	9200	9200	9200	0
246	20230616	152500	144066410	9200	9200	9200	9200	0
247	20230616	152400	144066410	9200	9200	9200	9200	0
248	20230616	152300	144066410	9200	9200	9200	9200	0
249	20230616	152200	144066410	9200	9200	9200	9200	0
250	20230616	152100	144066410	9200	9200	9200	9200	0
251	20230616	152000	144066410	9200	9200	9200	9200	0
252	20230616	151900	144066410	9200	9200	9200	9200	0
253	20230616	151800	144066410	9200	9200	9200	9200	0
254	20230616	151700	144066410	9200	9200	9200	9200	0
255	20230616	151600	144066410	9200	9180	9200	9140	121
256	20230616	151500	142958910	9180	9180	9180	9180	59
257	20230616	151400	142417290	9180	9180	9180	9180	3
258	20230616	151300	142389750	9180	9180	9180	9180	0
259	20230616	151200	142389750	9180	9190	9190	9180	30
260	20230616	151100	142114240	9200	9200	9200	9200	0
261	20230616	151000	142114240	9200	9190	9200	9190	191
262	20230616	150900	140357930	9180	9180	9180	9180	200
263	20230616	150800	138521930	9180	9180	9180	9180	51
264	20230616	150700	138053750	9180	9180	9180	9180	0
265	20230616	150600	138053750	9180	9180	9180	9180	0
266	20230616	150500	138053750	9180	9180	9180	9180	0
267	20230616	150400	138053750	9180	9180	9180	9180	0
268	20230616	150300	138053750	9180	9180	9180	9120	59
269	20230616	150200	137515090	9180	9180	9180	9180	0
270	20230616	150100	137515090	9180	9180	9180	9180	0
271	20230616	150000	137515090	9180	9180	9180	9180	0
272	20230616	145900	137515090	9180	9180	9180	9180	0
273	20230616	145800	137515090	9180	9180	9180	9180	0
274	20230616	145700	137515090	9180	9180	9180	9180	0
275	20230616	145600	137515090	9180	9140	9180	9140	1007
276	20230616	145500	128301810	9140	9110	9140	9110	67
277	20230616	145400	127691410	9100	9110	9110	9100	58
278	20230616	145300	127163180	9110	9120	9120	9110	113
279	20230616	145200	126133470	9140	9140	9140	9140	0
280	20230616	145100	126133470	9140	9120	9140	9120	3
281	20230616	145000	126106090	9140	9140	9140	9140	0
282	20230616	144900	126106090	9140	9140	9140	9140	0
283	20230616	144800	126106090	9140	9140	9140	9140	0
284	20230616	144700	126106090	9140	9140	9140	9140	0
285	20230616	144600	126106090	9140	9140	9140	9140	0
286	20230616	144500	126106090	9140	9140	9140	9140	15
287	20230616	144400	125968990	9140	9140	9140	9140	1
288	20230616	144300	125959850	9120	9120	9120	9120	1
289	20230616	144200	125950730	9140	9150	9150	9120	30
290	20230616	144100	125676810	9120	9120	9120	9120	0
291	20230616	144000	125676810	9120	9120	9120	9120	0
292	20230616	143900	125676810	9120	9120	9120	9120	0
293	20230616	143800	125676810	9120	9120	9120	9120	100
294	20230616	143700	124764810	9150	9150	9150	9150	0
295	20230616	143600	124764810	9150	9150	9150	9150	0
296	20230616	143500	124764810	9150	9150	9150	9150	0
297	20230616	143400	124764810	9150	9150	9150	9150	0
298	20230616	143300	124764810	9150	9150	9150	9150	0
299	20230616	143200	124764810	9150	9140	9150	9140	4
300	20230616	143100	124728230	9150	9150	9150	9150	71
301	20230616	143000	124078580	9150	9150	9150	9150	0
302	20230616	142900	124078580	9150	9150	9150	9150	0
303	20230616	142800	124078580	9150	9150	9150	9150	0
304	20230616	142700	124078580	9150	9150	9150	9150	200
305	20230616	142600	122248580	9150	9150	9150	9150	0
306	20230616	142500	122248580	9150	9090	9150	9080	98
307	20230616	142400	121358380	9100	9120	9120	9100	203
308	20230616	142300	119509870	9150	9150	9150	9150	10
309	20230616	142200	119418370	9150	9150	9150	9150	0
310	20230616	142100	119418370	9150	9150	9150	9150	1
311	20230616	142000	119409220	9150	9150	9150	9150	1
312	20230616	141900	119400070	9130	9130	9130	9130	151
313	20230616	141800	118021440	9160	9160	9160	9160	0
314	20230616	141700	118021440	9160	9160	9160	9160	0
315	20230616	141600	118021440	9160	9160	9160	9160	0
316	20230616	141500	118021440	9160	9160	9160	9160	0
317	20230616	141400	118021440	9160	9160	9160	9160	0
318	20230616	141300	118021440	9160	9160	9160	9160	0
319	20230616	141200	118021440	9160	9160	9160	9160	0
320	20230616	141100	118021440	9160	9160	9160	9160	0
321	20230616	141000	118021440	9160	9120	9160	9120	100
322	20230616	140900	117109400	9110	9110	9110	9110	5
323	20230616	140800	117063850	9110	9130	9130	9110	326
324	20230616	140700	114091500	9160	9160	9160	9160	0
325	20230616	140600	114091500	9160	9160	9160	9160	0
326	20230616	140500	114091500	9160	9160	9160	9160	0
327	20230616	140400	114091500	9160	9160	9160	9160	0
328	20230616	140300	114091500	9160	9160	9160	9160	0
329	20230616	140200	114091500	9160	9160	9160	9160	0
330	20230616	140100	114091500	9160	9160	9160	9120	223
331	20230616	140000	112053980	9160	9160	9160	9160	0
332	20230616	135900	112053980	9160	9160	9160	9160	0
333	20230616	135800	112053980	9160	9160	9160	9160	0
334	20230616	135700	112053980	9160	9160	9160	9160	0
335	20230616	135600	112053980	9160	9160	9160	9160	0
336	20230616	135500	112053980	9160	9160	9160	9160	0
337	20230616	135400	112053980	9160	9160	9160	9160	0
338	20230616	135300	112053980	9160	9160	9160	9160	0
339	20230616	135200	112053980	9160	9160	9160	9160	0
340	20230616	135100	112053980	9160	9160	9160	9160	1
341	20230616	135000	112044820	9140	9140	9140	9140	2
342	20230616	134900	112026540	9170	9170	9170	9170	0
343	20230616	134800	112026540	9170	9150	9170	9150	58
344	20230616	134700	111495640	9170	9150	9170	9150	89
345	20230616	134600	110681270	9180	9180	9180	9180	0
346	20230616	134500	110681270	9180	9180	9180	9180	1
347	20230616	134400	110672090	9110	9150	9150	9110	706
348	20230616	134300	104224060	9180	9180	9180	9180	0
349	20230616	134200	104224060	9180	9160	9180	9160	102
350	20230616	134100	103289700	9180	9180	9180	9180	0
351	20230616	134000	103289700	9180	9180	9180	9180	1
352	20230616	133900	103280520	9180	9180	9180	9180	0
353	20230616	133800	103280520	9180	9180	9180	9180	0
354	20230616	133700	103280520	9180	9170	9180	9150	484
355	20230616	133600	98847180	9190	9190	9190	9190	0
356	20230616	133500	98847180	9190	9190	9190	9190	0
357	20230616	133400	98847180	9190	9190	9190	9190	1
358	20230616	133300	98837990	9170	9170	9170	9170	5
359	20230616	133200	98792140	9170	9170	9170	9170	5
360	20230616	133100	98746290	9160	9160	9160	9160	145
361	20230616	133000	97418090	9160	9160	9160	9160	1
362	20230616	132900	97408930	9210	9210	9210	9210	0
363	20230616	132800	97408930	9210	9210	9210	9210	0
364	20230616	132700	97408930	9210	9210	9210	9210	0
365	20230616	132600	97408930	9210	9210	9210	9210	0
366	20230616	132500	97408930	9210	9210	9210	9210	0
367	20230616	132400	97408930	9210	9170	9210	9170	139
368	20230616	132300	96134260	9170	9170	9170	9170	0
369	20230616	132200	96134260	9170	9170	9170	9170	0
370	20230616	132100	96134260	9170	9170	9170	9170	0
371	20230616	132000	96134260	9170	9180	9180	9170	183
372	20230616	131900	94455030	9210	9210	9210	9210	0
373	20230616	131800	94455030	9210	9210	9210	9210	0
374	20230616	131700	94455030	9210	9210	9210	9210	0
375	20230616	131600	94455030	9210	9210	9210	9210	0
376	20230616	131500	94455030	9210	9210	9210	9210	0
377	20230616	131400	94455030	9210	9210	9210	9210	0
378	20230616	131300	94455030	9210	9210	9210	9210	0
379	20230616	131200	94455030	9210	9210	9210	9210	0
380	20230616	131100	94455030	9210	9210	9210	9210	0
381	20230616	131000	94455030	9210	9210	9210	9210	0
382	20230616	130900	94455030	9210	9210	9210	9210	0
383	20230616	130800	94455030	9210	9210	9210	9210	0
384	20230616	130700	94455030	9210	9210	9210	9210	1
385	20230616	130600	94445820	9220	9220	9220	9220	0
386	20230616	130500	94445820	9220	9220	9220	9220	0
387	20230616	130400	94445820	9220	9220	9220	9220	0
388	20230616	130300	94445820	9220	9220	9220	9220	0
389	20230616	130200	94445820	9220	9220	9220	9220	0
390	20230616	130100	94445820	9220	9220	9220	9220	0
391	20230616	130000	94445820	9220	9220	9220	9220	0
392	20230616	125900	94445820	9220	9220	9220	9220	0
393	20230616	125800	94445820	9220	9220	9220	9220	30
394	20230616	125700	94169220	9220	9220	9220	9220	0
395	20230616	125600	94169220	9220	9220	9220	9220	0
396	20230616	125500	94169220	9220	9220	9220	9220	0
397	20230616	125400	94169220	9220	9220	9220	9220	0
398	20230616	125300	94169220	9220	9220	9220	9220	0
399	20230616	125200	94169220	9220	9220	9220	9220	0
400	20230616	125100	94169220	9220	9220	9220	9220	0
401	20230616	125000	94169220	9220	9220	9220	9220	0
402	20230616	124900	94169220	9220	9220	9220	9220	0
403	20230616	124800	94169220	9220	9220	9220	9220	0
404	20230616	124700	94169220	9220	9220	9220	9220	280
405	20230616	124600	91587620	9220	9220	9220	9220	0
406	20230616	124500	91587620	9220	9220	9220	9220	0
407	20230616	124400	91587620	9220	9220	9220	9220	0
408	20230616	124300	91587620	9220	9220	9220	9220	0
409	20230616	124200	91587620	9220	9220	9220	9220	0
410	20230616	124100	91587620	9220	9220	9220	9220	0
411	20230616	124000	91587620	9220	9220	9220	9220	0
412	20230616	123900	91587620	9220	9220	9220	9220	0
413	20230616	123800	91587620	9220	9220	9220	9220	0
414	20230616	123700	91587620	9220	9220	9220	9220	0
415	20230616	123600	91587620	9220	9220	9220	9220	0
416	20230616	123500	91587620	9220	9220	9220	9220	0
417	20230616	123400	91587620	9220	9220	9220	9220	0
418	20230616	123300	91587620	9220	9220	9220	9220	0
419	20230616	123200	91587620	9220	9220	9220	9220	0
420	20230616	123100	91587620	9220	9220	9220	9220	0
421	20230616	123000	91587620	9220	9220	9220	9220	0
422	20230616	122900	91587620	9220	9220	9220	9220	0
423	20230616	122800	91587620	9220	9220	9220	9220	0
424	20230616	122700	91587620	9220	9220	9220	9220	0
425	20230616	122600	91587620	9220	9220	9220	9220	0
426	20230616	122500	91587620	9220	9220	9220	9220	0
427	20230616	122400	91587620	9220	9220	9220	9220	0
428	20230616	122300	91587620	9220	9220	9220	9220	0
429	20230616	122200	91587620	9220	9220	9220	9220	0
430	20230616	122100	91587620	9220	9220	9220	9220	0
431	20230616	122000	91587620	9220	9220	9220	9220	0
432	20230616	121900	91587620	9220	9220	9220	9220	1
433	20230616	121800	91578400	9200	9200	9200	9200	0
434	20230616	121700	91578400	9200	9210	9210	9200	21
435	20230616	121600	91385180	9220	9220	9220	9220	0
436	20230616	121500	91385180	9220	9220	9220	9220	0
437	20230616	121400	91385180	9220	9220	9220	9220	0
438	20230616	121300	91385180	9220	9220	9220	9220	0
439	20230616	121200	91385180	9220	9220	9220	9220	0
440	20230616	121100	91385180	9220	9220	9220	9220	0
441	20230616	121000	91385180	9220	9220	9220	9220	0
442	20230616	120900	91385180	9220	9220	9220	9220	0
443	20230616	120800	91385180	9220	9200	9220	9200	182
444	20230616	120700	89710760	9200	9170	9200	9170	3
445	20230616	120600	89683220	9200	9200	9200	9200	0
446	20230616	120500	89683220	9200	9200	9200	9200	0
447	20230616	120400	89683220	9200	9200	9200	9200	0
448	20230616	120300	89683220	9200	9200	9200	9200	0
449	20230616	120200	89683220	9200	9200	9200	9200	0
450	20230616	120100	89683220	9200	9170	9200	9170	98
451	20230616	120000	88784530	9200	9200	9200	9200	0
452	20230616	115900	88784530	9200	9200	9200	9200	0
453	20230616	115800	88784530	9200	9200	9200	9200	0
454	20230616	115700	88784530	9200	9200	9200	9200	0
455	20230616	115600	88784530	9200	9200	9200	9200	0
456	20230616	115500	88784530	9200	9170	9200	9170	2
457	20230616	115400	88766160	9200	9200	9200	9200	0
458	20230616	115300	88766160	9200	9200	9200	9200	0
459	20230616	115200	88766160	9200	9200	9200	9200	0
460	20230616	115100	88766160	9200	9200	9200	9200	0
461	20230616	115000	88766160	9200	9200	9200	9200	0
462	20230616	114900	88766160	9200	9200	9200	9200	0
463	20230616	114800	88766160	9200	9200	9200	9200	9
464	20230616	114700	88683360	9200	9200	9200	9200	0
465	20230616	114600	88683360	9200	9200	9200	9200	0
466	20230616	114500	88683360	9200	9200	9200	9200	2
467	20230616	114400	88664960	9200	9200	9200	9200	0
468	20230616	114300	88664960	9200	9200	9200	9200	1
469	20230616	114200	88655760	9160	9160	9160	9160	0
470	20230616	114100	88655760	9160	9160	9160	9160	0
471	20230616	114000	88655760	9160	9170	9170	9160	662
472	20230616	113900	82591410	9170	9170	9170	9170	70
473	20230616	113800	81949510	9170	9190	9190	9170	34
474	20230616	113700	81637570	9220	9220	9220	9220	0
475	20230616	113600	81637570	9220	9220	9220	9220	0
476	20230616	113500	81637570	9220	9220	9220	9220	0
477	20230616	113400	81637570	9220	9220	9220	9220	0
478	20230616	113300	81637570	9220	9220	9220	9220	0
479	20230616	113200	81637570	9220	9220	9220	9220	1
480	20230616	113100	81628350	9220	9220	9220	9220	0
481	20230616	113000	81628350	9220	9190	9220	9190	2
482	20230616	112900	81609940	9220	9220	9220	9220	0
483	20230616	112800	81609940	9220	9220	9220	9220	0
484	20230616	112700	81609940	9220	9220	9220	9220	0
485	20230616	112600	81609940	9220	9220	9220	9220	0
486	20230616	112500	81609940	9220	9220	9220	9220	0
487	20230616	112400	81609940	9220	9220	9220	9220	0
488	20230616	112300	81609940	9220	9220	9220	9220	0
489	20230616	112200	81609940	9220	9220	9220	9220	0
490	20230616	112100	81609940	9220	9220	9220	9220	0
491	20230616	112000	81609940	9220	9220	9220	9220	0
492	20230616	111900	81609940	9220	9220	9220	9220	0
493	20230616	111800	81609940	9220	9220	9220	9220	1
494	20230616	111700	81600720	9200	9210	9210	9200	87
495	20230616	111600	80800260	9220	9220	9220	9220	0
496	20230616	111500	80800260	9220	9220	9220	9220	0
497	20230616	111400	80800260	9220	9220	9220	9220	0
498	20230616	111300	80800260	9220	9220	9220	9220	0
499	20230616	111200	80800260	9220	9220	9220	9220	0
500	20230616	111100	80800260	9220	9220	9220	9220	0
501	20230616	111000	80800260	9220	9220	9220	9220	0
502	20230616	110900	80800260	9220	9220	9220	9220	2
503	20230616	110800	80781820	9240	9240	9240	9240	0
504	20230616	110700	80781820	9240	9240	9240	9240	0
505	20230616	110600	80781820	9240	9240	9240	9240	0
506	20230616	110500	80781820	9240	9240	9240	9240	0
507	20230616	110400	80781820	9240	9240	9240	9240	0
508	20230616	110300	80781820	9240	9240	9240	9240	0
509	20230616	110200	80781820	9240	9240	9240	9240	0
510	20230616	110100	80781820	9240	9240	9240	9240	0
511	20230616	110000	80781820	9240	9240	9240	9240	0
512	20230616	105900	80781820	9240	9240	9240	9240	0
513	20230616	105800	80781820	9240	9240	9240	9240	0
514	20230616	105700	80781820	9240	9240	9240	9240	56
515	20230616	105600	80264380	9220	9220	9220	9220	0
516	20230616	105500	80264380	9220	9220	9220	9220	1
517	20230616	105400	80255160	9230	9240	9240	9230	4
518	20230616	105300	80218220	9260	9260	9260	9260	0
519	20230616	105200	80218220	9260	9260	9260	9260	500
520	20230616	105100	75588220	9260	9260	9260	9260	1000
521	20230616	105000	66328220	9260	9260	9260	9260	0
522	20230616	104900	66328220	9260	9260	9260	9260	0
523	20230616	104800	66328220	9260	9260	9260	9260	0
524	20230616	104700	66328220	9260	9260	9260	9260	0
525	20230616	104600	66328220	9260	9260	9260	9260	0
526	20230616	104500	66328220	9260	9260	9260	9260	32
527	20230616	104400	66031900	9260	9260	9260	9260	1
528	20230616	104300	66022640	9250	9250	9250	9250	2
529	20230616	104200	66004140	9270	9270	9270	9270	0
530	20230616	104100	66004140	9270	9270	9270	9270	0
531	20230616	104000	66004140	9270	9270	9270	9270	0
532	20230616	103900	66004140	9270	9260	9270	9260	502
533	20230616	103800	61350620	9270	9270	9270	9270	0
534	20230616	103700	61350620	9270	9270	9270	9270	2
535	20230616	103600	61332080	9280	9270	9280	9270	498
536	20230616	103500	56715600	9270	9270	9270	9270	4
537	20230616	103400	56678520	9270	9270	9270	9270	25
538	20230616	103300	56446770	9270	9270	9270	9270	600
539	20230616	103200	50884770	9280	9280	9280	9280	0
540	20230616	103100	50884770	9280	9270	9280	9270	501
541	20230616	103000	46240490	9270	9270	9270	9270	1
542	20230616	102900	46231220	9260	9260	9260	9260	500
543	20230616	102800	41601220	9260	9260	9260	9260	22
544	20230616	102700	41397500	9260	9210	9260	9210	184
545	20230616	102600	39700590	9210	9210	9210	9210	0
546	20230616	102500	39700590	9210	9210	9210	9210	1
547	20230616	102400	39691380	9210	9210	9210	9210	1
548	20230616	102300	39682170	9200	9200	9200	9200	0
549	20230616	102200	39682170	9200	9200	9200	9200	445
550	20230616	102100	35588170	9190	9190	9190	9190	500
551	20230616	102000	30993170	9190	9190	9190	9190	0
552	20230616	101900	30993170	9190	9190	9190	9190	0
553	20230616	101800	30993170	9190	9190	9190	9190	0
554	20230616	101700	30993170	9190	9190	9190	9190	0
555	20230616	101600	30993170	9190	9190	9190	9190	0
556	20230616	101500	30993170	9190	9190	9190	9190	0
557	20230616	101400	30993170	9190	9190	9190	9190	0
558	20230616	101300	30993170	9190	9190	9190	9190	0
559	20230616	101200	30993170	9190	9190	9190	9190	1
560	20230616	101100	30983980	9180	9180	9180	9180	3
561	20230616	101000	30956440	9180	9170	9180	9170	39
562	20230616	100900	30598480	9170	9180	9180	9170	158
563	20230616	100800	29148120	9170	9170	9170	9170	7
564	20230616	100700	29083930	9170	9170	9170	9170	0
565	20230616	100600	29083930	9170	9170	9170	9170	0
566	20230616	100500	29083930	9170	9170	9170	9170	0
567	20230616	100400	29083930	9170	9170	9170	9170	0
568	20230616	100300	29083930	9170	9170	9170	9170	0
569	20230616	100200	29083930	9170	9170	9170	9170	0
570	20230616	100100	29083930	9170	9170	9170	9170	15
571	20230616	100000	28946380	9200	9200	9200	9200	0
572	20230616	095900	28946380	9200	9200	9200	9200	0
573	20230616	095800	28946380	9200	9200	9200	9200	0
574	20230616	095700	28946380	9200	9200	9200	9200	0
575	20230616	095600	28946380	9200	9200	9200	9200	10
576	20230616	095500	28854380	9200	9200	9200	9200	1
577	20230616	095400	28845180	9210	9210	9210	9210	0
578	20230616	095300	28845180	9210	9210	9210	9210	0
579	20230616	095200	28845180	9210	9210	9210	9210	0
580	20230616	095100	28845180	9210	9210	9210	9210	0
581	20230616	095000	28845180	9210	9210	9210	9210	0
582	20230616	094900	28845180	9210	9210	9210	9210	0
583	20230616	094800	28845180	9210	9210	9210	9210	0
584	20230616	094700	28845180	9210	9170	9210	9170	21
585	20230616	094600	28652570	9210	9210	9210	9210	1
586	20230616	094500	28643360	9200	9200	9200	9200	0
587	20230616	094400	28643360	9200	9200	9200	9200	0
588	20230616	094300	28643360	9200	9200	9200	9200	1
589	20230616	094200	28634160	9230	9230	9230	9230	0
590	20230616	094100	28634160	9230	9170	9230	9170	101
591	20230616	094000	27707930	9180	9190	9190	9180	70
592	20230616	093900	27065230	9230	9230	9230	9230	0
593	20230616	093800	27065230	9230	9230	9230	9230	42
594	20230616	093700	26677570	9230	9230	9230	9230	12
595	20230616	093600	26566810	9230	9230	9230	9230	0
596	20230616	093500	26566810	9230	9230	9230	9230	5
597	20230616	093400	26520660	9230	9220	9230	9220	55
598	20230616	093300	26013550	9220	9200	9220	9200	7
599	20230616	093200	25949070	9200	9200	9200	9200	0
600	20230616	093100	25949070	9200	9200	9200	9200	0
601	20230616	093000	25949070	9200	9190	9200	9190	15
602	20230616	092900	25811210	9190	9190	9190	9190	0
603	20230616	092800	25811210	9190	9190	9190	9190	0
604	20230616	092700	25811210	9190	9190	9190	9190	0
605	20230616	092600	25811210	9190	9190	9190	9190	1
606	20230616	092500	25802020	9180	9160	9180	9160	988
607	20230616	092400	16740580	9160	9160	9160	9160	51
608	20230616	092300	16273420	9150	9150	9150	9150	4
609	20230616	092200	16236820	9160	9160	9160	9160	0
610	20230616	092100	16236820	9160	9160	9160	9160	0
611	20230616	092000	16236820	9160	9160	9160	9160	0
612	20230616	091900	16236820	9160	9160	9160	9160	0
613	20230616	091800	16236820	9160	9160	9160	9160	0
614	20230616	091700	16236820	9160	9160	9160	9160	1
615	20230616	091600	16227660	9110	9110	9110	9110	0
616	20230616	091500	16227660	9110	9110	9110	9110	0
617	20230616	091400	16227660	9110	9160	9160	9110	770
618	20230616	091300	9196280	9160	9160	9160	9160	0
619	20230616	091200	9196280	9160	9230	9230	9160	304
620	20230616	091100	6407920	9190	9190	9190	9190	3
621	20230616	091000	6380350	9190	9190	9190	9190	4
622	20230616	090900	6343590	9190	9190	9190	9190	3
623	20230616	090800	6316020	9250	9190	9250	9190	4
624	20230616	090700	6279200	9190	9260	9260	9190	4
625	20230616	090600	6242370	9190	9190	9190	9190	3
626	20230616	090500	6214800	9200	9200	9200	9200	10
627	20230616	090400	6122800	9270	9210	9270	9200	4
628	20230616	090300	6085920	9270	9290	9300	9210	7
629	20230616	090200	6021120	9280	9220	9280	9220	22
630	20230616	090100	5817820	9220	9220	9220	9220	123
631	20230616	090000	4683760	9220	9220	9220	9220	508