KissMeData/365270/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	183500	454535070	9100	9100	9100	9100	659
3	20230616	183400	454535070	9100	9100	9100	9100	0
4	20230616	183300	454535070	9100	9100	9100	9100	0
5	20230616	183200	454535070	9100	9100	9100	9100	0
6	20230616	183100	454535070	9100	9100	9100	9100	0
7	20230616	183000	454535070	9100	9100	9100	9100	0
8	20230616	182900	454535070	9100	9100	9100	9100	0
9	20230616	182800	454535070	9100	9100	9100	9100	0
10	20230616	182700	454535070	9100	9100	9100	9100	0
11	20230616	182600	454535070	9100	9100	9100	9100	0
12	20230616	182500	454535070	9100	9100	9100	9100	0
13	20230616	182400	454535070	9100	9100	9100	9100	0
14	20230616	182300	454535070	9100	9100	9100	9100	0
15	20230616	182200	454535070	9100	9100	9100	9100	0
16	20230616	182100	454535070	9100	9100	9100	9100	0
17	20230616	182000	454535070	9100	9100	9100	9100	0
18	20230616	181900	454535070	9100	9100	9100	9100	0
19	20230616	181800	454535070	9100	9100	9100	9100	0
20	20230616	181700	454535070	9100	9100	9100	9100	0
21	20230616	181600	454535070	9100	9100	9100	9100	0
22	20230616	181500	454535070	9100	9100	9100	9100	0
23	20230616	181400	454535070	9100	9100	9100	9100	0
24	20230616	181300	454535070	9100	9100	9100	9100	0
25	20230616	181200	454535070	9100	9100	9100	9100	0
26	20230616	181100	454535070	9100	9100	9100	9100	0
27	20230616	181000	454535070	9100	9100	9100	9100	0
28	20230616	180900	454535070	9100	9100	9100	9100	0
29	20230616	180800	454535070	9100	9100	9100	9100	0
30	20230616	180700	454535070	9100	9100	9100	9100	0
31	20230616	180600	454535070	9100	9100	9100	9100	0
32	20230616	180500	454535070	9100	9100	9100	9100	659
33	20230616	180400	454535070	9100	9100	9100	9100	0
34	20230616	180300	454535070	9100	9100	9100	9100	0
35	20230616	180200	454535070	9100	9100	9100	9100	0
36	20230616	180100	454535070	9100	9100	9100	9100	0
37	20230616	180000	454535070	9100	9100	9100	9100	0
38	20230616	175900	454535070	9100	9100	9100	9100	0
39	20230616	175800	454535070	9100	9100	9100	9100	0
40	20230616	175700	454535070	9100	9100	9100	9100	0
41	20230616	175600	454535070	9100	9100	9100	9100	0
42	20230616	175500	454535070	9100	9100	9100	9100	0
43	20230616	175400	454535070	9100	9100	9100	9100	0
44	20230616	175300	454535070	9100	9100	9100	9100	0
45	20230616	175200	454535070	9100	9100	9100	9100	0
46	20230616	175100	454535070	9100	9100	9100	9100	0
47	20230616	175000	454535070	9100	9100	9100	9100	0
48	20230616	174900	454535070	9100	9100	9100	9100	0
49	20230616	174800	454535070	9100	9100	9100	9100	0
50	20230616	174700	454535070	9100	9100	9100	9100	0
51	20230616	174600	454535070	9100	9100	9100	9100	0
52	20230616	174500	454535070	9100	9100	9100	9100	0
53	20230616	174400	454535070	9100	9100	9100	9100	0
54	20230616	174300	454535070	9100	9100	9100	9100	0
55	20230616	174200	454535070	9100	9100	9100	9100	0
56	20230616	174100	454535070	9100	9100	9100	9100	0
57	20230616	174000	454535070	9100	9100	9100	9100	0
58	20230616	173900	454535070	9100	9100	9100	9100	0
59	20230616	173800	454535070	9100	9100	9100	9100	0
60	20230616	173700	454535070	9100	9100	9100	9100	0
61	20230616	173600	454535070	9100	9100	9100	9100	0
62	20230616	173500	454535070	9100	9100	9100	9100	659
63	20230616	173400	454535070	9100	9100	9100	9100	0
64	20230616	173300	454535070	9100	9100	9100	9100	0
65	20230616	173200	454535070	9100	9100	9100	9100	0
66	20230616	173100	454535070	9100	9100	9100	9100	0
67	20230616	173000	454535070	9100	9100	9100	9100	0
68	20230616	172900	454535070	9100	9100	9100	9100	0
69	20230616	172800	454535070	9100	9100	9100	9100	0
70	20230616	172700	454535070	9100	9100	9100	9100	0
71	20230616	172600	454535070	9100	9100	9100	9100	0
72	20230616	172500	454535070	9100	9100	9100	9100	0
73	20230616	172400	454535070	9100	9100	9100	9100	0
74	20230616	172300	454535070	9100	9100	9100	9100	0
75	20230616	172200	454535070	9100	9100	9100	9100	0
76	20230616	172100	454535070	9100	9100	9100	9100	0
77	20230616	172000	454535070	9100	9100	9100	9100	0
78	20230616	171900	454535070	9100	9100	9100	9100	0
79	20230616	171800	454535070	9100	9100	9100	9100	0
80	20230616	171700	454535070	9100	9100	9100	9100	0
81	20230616	171600	454535070	9100	9100	9100	9100	0
82	20230616	171500	454535070	9100	9100	9100	9100	0
83	20230616	171400	454535070	9100	9100	9100	9100	0
84	20230616	171300	454535070	9100	9100	9100	9100	0
85	20230616	171200	454535070	9100	9100	9100	9100	0
86	20230616	171100	454535070	9100	9100	9100	9100	0
87	20230616	171000	454535070	9100	9100	9100	9100	0
88	20230616	170900	454535070	9100	9100	9100	9100	0
89	20230616	170800	454535070	9100	9100	9100	9100	0
90	20230616	170700	454535070	9100	9100	9100	9100	0
91	20230616	170600	454535070	9100	9100	9100	9100	0
92	20230616	170500	454535070	9100	9100	9100	9100	659
93	20230616	170400	454535070	9100	9100	9100	9100	0
94	20230616	170300	454535070	9100	9100	9100	9100	0
95	20230616	170200	454535070	9100	9100	9100	9100	0
96	20230616	170100	454535070	9100	9100	9100	9100	0
97	20230616	170000	454535070	9100	9100	9100	9100	0
98	20230616	165900	454535070	9100	9100	9100	9100	0
99	20230616	165800	454535070	9100	9100	9100	9100	0
100	20230616	165700	454535070	9100	9100	9100	9100	0
101	20230616	165600	454535070	9100	9100	9100	9100	0
102	20230616	165500	454535070	9100	9100	9100	9100	0
103	20230616	165400	454535070	9100	9100	9100	9100	0
104	20230616	165300	454535070	9100	9100	9100	9100	0
105	20230616	165200	454535070	9100	9100	9100	9100	0
106	20230616	165100	454535070	9100	9100	9100	9100	0
107	20230616	165000	454535070	9100	9100	9100	9100	0
108	20230616	164900	454535070	9100	9100	9100	9100	0
109	20230616	164800	454535070	9100	9100	9100	9100	0
110	20230616	164700	454535070	9100	9100	9100	9100	0
111	20230616	164600	454535070	9100	9100	9100	9100	0
112	20230616	164500	454535070	9100	9100	9100	9100	0
113	20230616	164400	454535070	9100	9100	9100	9100	0
114	20230616	164300	454535070	9100	9100	9100	9100	0
115	20230616	164200	454535070	9100	9100	9100	9100	0
116	20230616	164100	454535070	9100	9100	9100	9100	0
117	20230616	164000	454535070	9100	9100	9100	9100	0
118	20230616	163900	454535070	9100	9100	9100	9100	0
119	20230616	163800	454535070	9100	9100	9100	9100	0
120	20230616	163700	454535070	9100	9100	9100	9100	0
121	20230616	163600	454535070	9100	9100	9100	9100	0
122	20230616	163500	454535070	9100	9100	9100	9100	659
123	20230616	163400	454535070	9100	9100	9100	9100	0
124	20230616	163300	454535070	9100	9100	9100	9100	0
125	20230616	163200	454535070	9100	9100	9100	9100	0
126	20230616	163100	454535070	9100	9100	9100	9100	0
127	20230616	163000	454535070	9100	9100	9100	9100	0
128	20230616	162900	454535070	9100	9100	9100	9100	0
129	20230616	162800	454535070	9100	9100	9100	9100	0
130	20230616	162700	454535070	9100	9100	9100	9100	0
131	20230616	162600	454535070	9100	9100	9100	9100	0
132	20230616	162500	454535070	9100	9100	9100	9100	0
133	20230616	162400	454535070	9100	9100	9100	9100	0
134	20230616	162300	454535070	9100	9100	9100	9100	0
135	20230616	162200	454535070	9100	9100	9100	9100	0
136	20230616	162100	454535070	9100	9100	9100	9100	0
137	20230616	162000	454535070	9100	9100	9100	9100	0
138	20230616	161900	454535070	9100	9100	9100	9100	0
139	20230616	161800	454535070	9100	9100	9100	9100	0
140	20230616	161700	454535070	9100	9100	9100	9100	0
141	20230616	161600	454535070	9100	9100	9100	9100	0
142	20230616	161500	454535070	9100	9100	9100	9100	0
143	20230616	161400	454535070	9100	9100	9100	9100	0
144	20230616	161300	454535070	9100	9100	9100	9100	0
145	20230616	161200	454535070	9100	9100	9100	9100	0
146	20230616	161100	454535070	9100	9100	9100	9100	0
147	20230616	161000	454535070	9100	9100	9100	9100	0
148	20230616	160900	454535070	9100	9100	9100	9100	0
149	20230616	160800	454535070	9100	9100	9100	9100	0
150	20230616	160700	454535070	9100	9100	9100	9100	0
151	20230616	160600	454535070	9100	9100	9100	9100	0
152	20230616	160500	454535070	9100	9100	9100	9100	659
153	20230616	160400	454535070	9100	9100	9100	9100	0
154	20230616	160300	454535070	9100	9100	9100	9100	0
155	20230616	160200	454535070	9100	9100	9100	9100	0
156	20230616	160100	454535070	9100	9100	9100	9100	0
157	20230616	160000	454535070	9100	9100	9100	9100	0
158	20230616	155900	454535070	9100	9100	9100	9100	0
159	20230616	155800	454535070	9100	9100	9100	9100	0
160	20230616	155700	454535070	9100	9100	9100	9100	0
161	20230616	155600	454535070	9100	9100	9100	9100	0
162	20230616	155500	454535070	9100	9100	9100	9100	0
163	20230616	155400	454535070	9100	9100	9100	9100	0
164	20230616	155300	454535070	9100	9100	9100	9100	0
165	20230616	155200	454535070	9100	9100	9100	9100	0
166	20230616	155100	454535070	9100	9100	9100	9100	0
167	20230616	155000	454535070	9100	9100	9100	9100	0
168	20230616	154900	454535070	9100	9100	9100	9100	0
169	20230616	154800	454535070	9100	9100	9100	9100	0
170	20230616	154700	454535070	9100	9100	9100	9100	0
171	20230616	154600	454535070	9100	9100	9100	9100	0
172	20230616	154500	454535070	9100	9100	9100	9100	0
173	20230616	154400	454535070	9100	9100	9100	9100	0
174	20230616	154300	454535070	9100	9100	9100	9100	0
175	20230616	154200	454535070	9100	9100	9100	9100	0
176	20230616	154100	454535070	9100	9100	9100	9100	0
177	20230616	154000	454535070	9100	9100	9100	9100	0
178	20230616	153900	454535070	9100	9100	9100	9100	0
179	20230616	153800	454535070	9100	9100	9100	9100	0
180	20230616	153700	454535070	9100	9100	9100	9100	0
181	20230616	153600	454535070	9100	9100	9100	9100	0
182	20230616	153500	454535070	9100	9100	9100	9100	659
183	20230616	153400	454535070	9100	9100	9100	9100	0
184	20230616	153300	454535070	9100	9100	9100	9100	0
185	20230616	153200	454535070	9100	9100	9100	9100	0
186	20230616	153100	454535070	9100	9100	9100	9100	0
187	20230616	153000	454535070	9100	9100	9100	9100	659
188	20230616	152900	448538170	9110	9110	9110	9110	0
189	20230616	152800	448538170	9110	9110	9110	9110	0
190	20230616	152700	448538170	9110	9110	9110	9110	0
191	20230616	152600	448538170	9110	9110	9110	9110	0
192	20230616	152500	448538170	9110	9110	9110	9110	0
193	20230616	152400	448538170	9110	9110	9110	9110	0
194	20230616	152300	448538170	9110	9110	9110	9110	0
195	20230616	152200	448538170	9110	9110	9110	9110	0
196	20230616	152100	448538170	9110	9110	9110	9110	0
197	20230616	152000	448538170	9110	9110	9110	9110	0
198	20230616	151900	448538170	9110	9100	9110	9100	84
199	20230616	151800	447773030	9110	9100	9110	9100	15
200	20230616	151700	447636480	9110	9110	9110	9110	1
201	20230616	151600	447627370	9100	9100	9100	9100	0
202	20230616	151500	447627370	9100	9100	9100	9100	8
203	20230616	151400	447554570	9130	9130	9130	9130	0
204	20230616	151300	447554570	9130	9100	9130	9100	4
205	20230616	151200	447518110	9130	9130	9130	9130	1000
206	20230616	151100	438388110	9130	9120	9130	9100	83
207	20230616	151000	437632740	9120	9130	9130	9120	13
208	20230616	150900	437514130	9120	9120	9120	9120	124
209	20230616	150800	436383250	9120	9120	9120	9120	0
210	20230616	150700	436383250	9120	9120	9120	9120	0
211	20230616	150600	436383250	9120	9120	9120	9120	10
212	20230616	150500	436292050	9120	9120	9120	9120	0
213	20230616	150400	436292050	9120	9100	9120	9100	162
214	20230616	150300	434815090	9100	9130	9130	9100	13
215	20230616	150200	434696640	9060	9130	9130	9060	3011
216	20230616	150100	407412910	9130	9130	9130	9130	5
217	20230616	150000	407367260	9120	9120	9120	9120	450
218	20230616	145900	403263260	9120	9120	9120	9120	1
219	20230616	145800	403254140	9130	9130	9130	9130	0
220	20230616	145700	403254140	9130	9100	9130	9060	3562
221	20230616	145600	370929160	9100	9130	9130	9100	52
222	20230616	145500	370455900	9090	9100	9130	9090	61
223	20230616	145400	369900860	9120	9120	9120	9120	1
224	20230616	145300	369891740	9130	9130	9130	9130	0
225	20230616	145200	369891740	9130	9130	9130	9130	0
226	20230616	145100	369891740	9130	9120	9130	9120	12
227	20230616	145000	369782290	9120	9120	9120	9120	0
228	20230616	144900	369782290	9120	9120	9120	9120	0
229	20230616	144800	369782290	9120	9120	9120	9120	0
230	20230616	144700	369782290	9120	9120	9120	9120	0
231	20230616	144600	369782290	9120	9120	9120	9120	3
232	20230616	144500	369754930	9120	9120	9120	9120	3
233	20230616	144400	369727570	9120	9120	9120	9120	0
234	20230616	144300	369727570	9120	9120	9120	9120	9
235	20230616	144200	369645490	9120	9120	9120	9120	101
236	20230616	144100	368724370	9120	9110	9120	9110	210
237	20230616	144000	366811220	9110	9110	9110	9110	0
238	20230616	143900	366811220	9110	9110	9110	9110	0
239	20230616	143800	366811220	9110	9110	9110	9110	10
240	20230616	143700	366720120	9110	9110	9110	9110	0
241	20230616	143600	366720120	9110	9110	9110	9110	5
242	20230616	143500	366674570	9110	9100	9110	9100	6
243	20230616	143400	366619920	9110	9090	9110	9090	51
244	20230616	143300	366156310	9090	9090	9090	9090	0
245	20230616	143200	366156310	9090	9090	9090	9090	0
246	20230616	143100	366156310	9090	9090	9090	9090	0
247	20230616	143000	366156310	9090	9090	9090	9090	0
248	20230616	142900	366156310	9090	9090	9090	9090	0
249	20230616	142800	366156310	9090	9090	9090	9090	5
250	20230616	142700	366110860	9090	9090	9090	9090	11
251	20230616	142600	366010870	9090	9090	9090	9090	100
252	20230616	142500	365101870	9080	9080	9090	9080	564
253	20230616	142400	359980250	9090	9090	9090	9090	1
254	20230616	142300	359971160	9090	9090	9090	9080	39
255	20230616	142200	359616730	9110	9110	9110	9110	0
256	20230616	142100	359616730	9110	9110	9110	9110	0
257	20230616	142000	359616730	9110	9110	9110	9110	0
258	20230616	141900	359616730	9110	9110	9110	9110	1
259	20230616	141800	359607620	9080	9080	9080	9080	297
260	20230616	141700	356910860	9080	9100	9100	9080	274
261	20230616	141600	354420890	9110	9110	9110	9110	0
262	20230616	141500	354420890	9110	9110	9110	9110	10
263	20230616	141400	354329790	9110	9110	9110	9110	0
264	20230616	141300	354329790	9110	9100	9110	9100	6
265	20230616	141200	354275170	9100	9100	9100	9100	2
266	20230616	141100	354256970	9090	9080	9090	9080	12
267	20230616	141000	354147950	9080	9080	9080	9080	1
268	20230616	140900	354138870	9100	9100	9100	9100	100
269	20230616	140800	353228870	9100	9100	9100	9100	0
270	20230616	140700	353228870	9100	9100	9100	9100	0
271	20230616	140600	353228870	9100	9100	9100	9100	0
272	20230616	140500	353228870	9100	9100	9100	9100	0
273	20230616	140400	353228870	9100	9100	9100	9100	0
274	20230616	140300	353228870	9100	9100	9100	9100	0
275	20230616	140200	353228870	9100	9100	9100	9100	0
276	20230616	140100	353228870	9100	9100	9100	9100	2
277	20230616	140000	353210670	9100	9080	9100	9080	88
278	20230616	135900	352411590	9100	9100	9100	9100	0
279	20230616	135800	352411590	9100	9100	9100	9100	0
280	20230616	135700	352411590	9100	9100	9100	9100	1
281	20230616	135600	352402490	9100	9100	9100	9080	68
282	20230616	135500	351783850	9100	9090	9100	9090	10
283	20230616	135400	351692900	9100	9080	9100	9080	103
284	20230616	135300	350757560	9100	9100	9100	9100	0
285	20230616	135200	350757560	9100	9100	9100	9100	2
286	20230616	135100	350739360	9100	9100	9100	9100	0
287	20230616	135000	350739360	9100	9100	9100	9100	0
288	20230616	134900	350739360	9100	9080	9100	9080	130
289	20230616	134800	349558120	9100	9090	9100	9090	775
290	20230616	134700	342513320	9110	9110	9110	9110	7
291	20230616	134600	342449550	9090	9100	9110	9090	790
292	20230616	134500	335260550	9110	9100	9110	9100	146
293	20230616	134400	333931780	9110	9110	9110	9110	100
294	20230616	134300	333020780	9110	9110	9110	9110	29
295	20230616	134200	332756590	9120	9120	9120	9120	42
296	20230616	134100	332373550	9120	9100	9120	9090	46
297	20230616	134000	331955080	9110	9110	9110	9090	37
298	20230616	133900	331618210	9120	9110	9120	9110	30
299	20230616	133800	331344740	9120	9110	9120	9110	18
300	20230616	133700	331180660	9110	9110	9120	9100	388
301	20230616	133600	327648300	9120	9120	9120	9120	14
302	20230616	133500	327520620	9130	9130	9130	9130	8
303	20230616	133400	327447580	9120	9120	9120	9120	0
304	20230616	133300	327447580	9120	9120	9120	9120	0
305	20230616	133200	327447580	9120	9110	9120	9110	53
306	20230616	133100	326964670	9110	9140	9140	9110	42
307	20230616	133000	326581990	9140	9140	9140	9140	39
308	20230616	132900	326225530	9140	9110	9140	9100	46
309	20230616	132800	325806820	9100	9100	9100	9100	200
310	20230616	132700	323986820	9100	9100	9100	9100	0
311	20230616	132600	323986820	9100	9110	9110	9100	1151
312	20230616	132500	313510050	9110	9110	9110	9110	0
313	20230616	132400	313510050	9110	9110	9110	9110	300
314	20230616	132300	310777050	9110	9110	9110	9110	0
315	20230616	132200	310777050	9110	9110	9110	9110	118
316	20230616	132100	309702070	9110	9110	9110	9110	0
317	20230616	132000	309702070	9110	9110	9110	9110	400
318	20230616	131900	306058070	9140	9140	9140	9140	1
319	20230616	131800	306048930	9120	9110	9120	9110	201
320	20230616	131700	304217810	9140	9120	9140	9110	263
321	20230616	131600	301821350	9140	9140	9140	9140	20
322	20230616	131500	301638550	9120	9140	9140	9120	234
323	20230616	131400	299504430	9130	9140	9140	9130	178
324	20230616	131300	297878360	9140	9140	9140	9140	0
325	20230616	131200	297878360	9140	9140	9140	9140	5
326	20230616	131100	297832660	9130	9130	9130	9130	8
327	20230616	131000	297759620	9140	9140	9140	9140	0
328	20230616	130900	297759620	9140	9140	9140	9140	0
329	20230616	130800	297759620	9140	9140	9140	9140	10
330	20230616	130700	297668220	9140	9140	9140	9140	5
331	20230616	130600	297622520	9130	9140	9140	9130	115
332	20230616	130500	296572420	9140	9140	9140	9140	15
333	20230616	130400	296435320	9140	9140	9140	9140	10
334	20230616	130300	296343920	9140	9140	9140	9140	75
335	20230616	130200	295658420	9140	9140	9140	9140	100
336	20230616	130100	294744420	9130	9130	9130	9130	0
337	20230616	130000	294744420	9130	9130	9130	9130	420
338	20230616	125900	290909820	9130	9130	9130	9130	1
339	20230616	125800	290900690	9130	9130	9130	9130	0
340	20230616	125700	290900690	9130	9130	9130	9130	1
341	20230616	125600	290891560	9130	9130	9130	9130	27
342	20230616	125500	290645050	9120	9120	9120	9120	0
343	20230616	125400	290645050	9120	9120	9120	9120	53
344	20230616	125300	290161690	9130	9130	9130	9130	50
345	20230616	125200	289705190	9130	9130	9130	9130	179
346	20230616	125100	288070920	9140	9140	9140	9140	50
347	20230616	125000	287613920	9130	9130	9130	9130	32
348	20230616	124900	287321760	9130	9130	9130	9130	9
349	20230616	124800	287239590	9130	9130	9130	9130	251
350	20230616	124700	284947960	9130	9140	9140	9130	47
351	20230616	124600	284518840	9130	9130	9130	9130	1
352	20230616	124500	284509710	9140	9140	9140	9140	0
353	20230616	124400	284509710	9140	9140	9140	9140	1
354	20230616	124300	284500570	9140	9140	9140	9140	0
355	20230616	124200	284500570	9140	9140	9140	9140	170
356	20230616	124100	282946770	9150	9150	9150	9150	0
357	20230616	124000	282946770	9150	9150	9150	9150	60
358	20230616	123900	282397770	9150	9150	9150	9150	1
359	20230616	123800	282388620	9150	9150	9150	9150	0
360	20230616	123700	282388620	9150	9150	9150	9150	3
361	20230616	123600	282361170	9150	9150	9150	9150	0
362	20230616	123500	282361170	9150	9150	9150	9150	0
363	20230616	123400	282361170	9150	9150	9150	9150	118
364	20230616	123300	281281470	9160	9160	9160	9160	0
365	20230616	123200	281281470	9160	9160	9160	9160	0
366	20230616	123100	281281470	9160	9160	9160	9160	0
367	20230616	123000	281281470	9160	9180	9180	9160	422
368	20230616	122900	277413950	9180	9180	9180	9180	0
369	20230616	122800	277413950	9180	9180	9180	9180	0
370	20230616	122700	277413950	9180	9180	9180	9180	0
371	20230616	122600	277413950	9180	9180	9180	9180	0
372	20230616	122500	277413950	9180	9180	9180	9180	0
373	20230616	122400	277413950	9180	9180	9180	9180	0
374	20230616	122300	277413950	9180	9180	9180	9180	0
375	20230616	122200	277413950	9180	9180	9180	9180	0
376	20230616	122100	277413950	9180	9180	9180	9180	0
377	20230616	122000	277413950	9180	9180	9180	9180	0
378	20230616	121900	277413950	9180	9180	9180	9180	0
379	20230616	121800	277413950	9180	9180	9180	9180	0
380	20230616	121700	277413950	9180	9180	9180	9180	0
381	20230616	121600	277413950	9180	9180	9180	9180	0
382	20230616	121500	277413950	9180	9180	9180	9180	0
383	20230616	121400	277413950	9180	9150	9180	9150	79
384	20230616	121300	276690950	9180	9180	9180	9180	0
385	20230616	121200	276690950	9180	9180	9180	9180	4
386	20230616	121100	276654230	9150	9150	9150	9150	0
387	20230616	121000	276654230	9150	9150	9150	9150	0
388	20230616	120900	276654230	9150	9150	9150	9150	0
389	20230616	120800	276654230	9150	9150	9150	9150	81
390	20230616	120700	275913080	9150	9160	9160	9150	12
391	20230616	120600	275803270	9150	9150	9150	9150	0
392	20230616	120500	275803270	9150	9150	9150	9150	0
393	20230616	120400	275803270	9150	9150	9150	9150	0
394	20230616	120300	275803270	9150	9150	9150	9150	0
395	20230616	120200	275803270	9150	9150	9150	9150	14
396	20230616	120100	275675170	9150	9150	9150	9150	0
397	20230616	120000	275675170	9150	9150	9150	9150	0
398	20230616	115900	275675170	9150	9150	9150	9150	80
399	20230616	115800	274943170	9150	9150	9150	9150	0
400	20230616	115700	274943170	9150	9150	9150	9150	0
401	20230616	115600	274943170	9150	9150	9150	9150	0
402	20230616	115500	274943170	9150	9150	9150	9150	0
403	20230616	115400	274943170	9150	9150	9150	9150	665
404	20230616	115300	268858420	9150	9150	9150	9150	1
405	20230616	115200	268849270	9150	9150	9150	9150	0
406	20230616	115100	268849270	9150	9150	9150	9150	0
407	20230616	115000	268849270	9150	9150	9150	9150	0
408	20230616	114900	268849270	9150	9150	9150	9150	1
409	20230616	114800	268840120	9130	9130	9130	9130	4
410	20230616	114700	268803600	9150	9140	9150	9140	305
411	20230616	114600	266015850	9150	9150	9150	9150	25
412	20230616	114500	265787100	9150	9150	9150	9150	1
413	20230616	114400	265777950	9150	9150	9150	9150	0
414	20230616	114300	265777950	9150	9150	9150	9150	286
415	20230616	114200	263161050	9180	9180	9180	9180	0
416	20230616	114100	263161050	9180	9180	9180	9180	0
417	20230616	114000	263161050	9180	9180	9180	9180	0
418	20230616	113900	263161050	9180	9180	9180	9180	0
419	20230616	113800	263161050	9180	9180	9180	9180	0
420	20230616	113700	263161050	9180	9180	9180	9180	0
421	20230616	113600	263161050	9180	9180	9180	9180	0
422	20230616	113500	263161050	9180	9180	9180	9180	0
423	20230616	113400	263161050	9180	9180	9180	9180	1
424	20230616	113300	263151870	9180	9180	9180	9180	0
425	20230616	113200	263151870	9180	9180	9180	9180	5
426	20230616	113100	263105970	9180	9180	9180	9180	0
427	20230616	113000	263105970	9180	9180	9180	9180	1
428	20230616	112900	263096790	9180	9180	9180	9180	5
429	20230616	112800	263050890	9190	9190	9190	9190	5
430	20230616	112700	263004940	9150	9160	9160	9150	100
431	20230616	112600	262089330	9150	9150	9150	9150	0
432	20230616	112500	262089330	9150	9150	9150	9150	0
433	20230616	112400	262089330	9150	9150	9150	9150	0
434	20230616	112300	262089330	9150	9150	9150	9150	3
435	20230616	112200	262061880	9150	9150	9150	9150	0
436	20230616	112100	262061880	9150	9150	9150	9150	0
437	20230616	112000	262061880	9150	9150	9150	9150	100
438	20230616	111900	261146880	9190	9190	9190	9190	0
439	20230616	111800	261146880	9190	9190	9190	9190	0
440	20230616	111700	261146880	9190	9190	9190	9190	0
441	20230616	111600	261146880	9190	9140	9190	9140	45
442	20230616	111500	260735130	9130	9130	9130	9130	41
443	20230616	111400	260360800	9130	9130	9130	9130	100
444	20230616	111300	259447800	9130	9130	9130	9130	5
445	20230616	111200	259402150	9130	9130	9130	9130	104
446	20230616	111100	258452630	9140	9140	9140	9140	0
447	20230616	111000	258452630	9140	9140	9140	9140	0
448	20230616	110900	258452630	9140	9140	9140	9140	0
449	20230616	110800	258452630	9140	9140	9140	9140	0
450	20230616	110700	258452630	9140	9140	9140	9140	11
451	20230616	110600	258352090	9130	9130	9130	9130	200
452	20230616	110500	256526090	9130	9130	9130	9130	2000
453	20230616	110400	238266090	9140	9130	9140	9130	74
454	20230616	110300	237589850	9130	9130	9130	9130	461
455	20230616	110200	233380920	9130	9130	9130	9130	10
456	20230616	110100	233289620	9140	9140	9140	9140	50
457	20230616	110000	232832620	9140	9140	9140	9140	0
458	20230616	105900	232832620	9140	9140	9140	9140	30
459	20230616	105800	232558420	9140	9140	9140	9140	388
460	20230616	105700	229012100	9140	9140	9140	9140	0
461	20230616	105600	229012100	9140	9150	9150	9140	256
462	20230616	105500	226671520	9150	9150	9150	9150	400
463	20230616	105400	223011520	9190	9190	9190	9190	0
464	20230616	105300	223011520	9190	9190	9190	9190	0
465	20230616	105200	223011520	9190	9190	9190	9190	1
466	20230616	105100	223002330	9150	9150	9150	9150	97
467	20230616	105000	222114780	9160	9170	9170	9160	17
468	20230616	104900	221959050	9190	9160	9190	9160	201
469	20230616	104800	220117860	9200	9200	9200	9200	0
470	20230616	104700	220117860	9200	9200	9200	9200	0
471	20230616	104600	220117860	9200	9200	9200	9200	1
472	20230616	104500	220108660	9200	9200	9200	9200	20
473	20230616	104400	219924660	9200	9200	9200	9200	1
474	20230616	104300	219915460	9160	9180	9180	9160	600
475	20230616	104200	214414460	9200	9200	9200	9200	0
476	20230616	104100	214414460	9200	9200	9200	9200	2
477	20230616	104000	214396060	9190	9190	9190	9190	1
478	20230616	103900	214386870	9210	9210	9210	9210	0
479	20230616	103800	214386870	9210	9210	9210	9210	0
480	20230616	103700	214386870	9210	9190	9210	9190	83
481	20230616	103600	213624080	9210	9190	9210	9190	3
482	20230616	103500	213596490	9200	9200	9200	9200	0
483	20230616	103400	213596490	9200	9210	9210	9200	25
484	20230616	103300	213366290	9210	9210	9210	9210	217
485	20230616	103200	211367720	9200	9200	9200	9200	10
486	20230616	103100	211275720	9210	9210	9210	9210	1
487	20230616	103000	211266510	9210	9210	9210	9210	8
488	20230616	102900	211192830	9210	9210	9210	9210	5
489	20230616	102800	211146780	9210	9210	9210	9210	12
490	20230616	102700	211036260	9200	9200	9200	9200	30
491	20230616	102600	210760260	9210	9210	9210	9210	12
492	20230616	102500	210649740	9210	9210	9210	9210	5
493	20230616	102400	210603690	9210	9210	9210	9210	19
494	20230616	102300	210428700	9220	9220	9220	9220	17
495	20230616	102200	210271960	9220	9220	9220	9220	5
496	20230616	102100	210225860	9200	9210	9220	9200	36
497	20230616	102000	209894470	9220	9220	9220	9220	13
498	20230616	101900	209774610	9220	9220	9220	9220	28
499	20230616	101800	209516450	9220	9210	9220	9210	18
500	20230616	101700	209350610	9210	9220	9220	9200	152
501	20230616	101600	207950990	9220	9220	9220	9220	12
502	20230616	101500	207840350	9220	9220	9220	9220	81
503	20230616	101400	207093530	9220	9220	9220	9220	12
504	20230616	101300	206982890	9220	9220	9220	9220	12
505	20230616	101200	206872250	9220	9220	9220	9220	133
506	20230616	101100	205645990	9220	9220	9220	9220	17
507	20230616	101000	205489250	9220	9220	9220	9220	12
508	20230616	100900	205378610	9220	9220	9220	9220	13
509	20230616	100800	205258750	9220	9220	9220	9220	5
510	20230616	100700	205212650	9220	9210	9220	9210	21
511	20230616	100600	205019080	9220	9220	9220	9210	27
512	20230616	100500	204770170	9220	9220	9220	9220	8
513	20230616	100400	204696410	9220	9200	9220	9200	1287
514	20230616	100300	192854070	9200	9190	9200	9190	909
515	20230616	100200	184500290	9190	9180	9190	9180	94
516	20230616	100100	183637320	9190	9190	9190	9190	12
517	20230616	100000	183527040	9200	9200	9200	9180	424
518	20230616	095900	179634140	9200	9200	9200	9200	5
519	20230616	095800	179588140	9200	9200	9200	9200	16
520	20230616	095700	179440940	9200	9200	9200	9200	42
521	20230616	095600	179054540	9200	9200	9200	9200	5
522	20230616	095500	179008540	9200	9200	9200	9190	317
523	20230616	095400	176093260	9200	9200	9200	9200	17
524	20230616	095300	175936860	9200	9200	9200	9190	13
525	20230616	095200	175817270	9200	9200	9200	9200	16
526	20230616	095100	175670070	9200	9210	9210	9200	178
527	20230616	095000	174031840	9220	9210	9220	9210	114
528	20230616	094900	172981680	9210	9220	9220	9210	38
529	20230616	094800	172631400	9230	9190	9230	9190	38
530	20230616	094700	172281230	9190	9190	9190	9190	5
531	20230616	094600	172235280	9190	9190	9190	9190	87
532	20230616	094500	171435750	9190	9200	9200	9190	7
533	20230616	094400	171371370	9180	9210	9210	9180	2159
534	20230616	094300	151491520	9210	9210	9230	9200	356
535	20230616	094200	148213660	9230	9230	9230	9230	5
536	20230616	094100	148167510	9230	9200	9230	9200	20
537	20230616	094000	147983480	9200	9200	9200	9200	5
538	20230616	093900	147937480	9200	9210	9210	9200	11
539	20230616	093800	147836220	9220	9190	9220	9170	20
540	20230616	093700	147652360	9230	9230	9230	9230	681
541	20230616	093600	141366730	9230	9230	9230	9230	1
542	20230616	093500	141357500	9230	9170	9230	9150	78
543	20230616	093400	140642300	9230	9170	9230	9150	22
544	20230616	093300	140440650	9160	9230	9240	9160	117
545	20230616	093200	139362130	9230	9220	9230	9220	1669
546	20230616	093100	123968050	9220	9150	9220	9150	322
547	20230616	093000	121005260	9200	9220	9220	9150	508
548	20230616	092900	116348290	9230	9230	9230	9230	1
549	20230616	092800	116339060	9200	9200	9200	9200	0
550	20230616	092700	116339060	9200	9200	9210	9200	343
551	20230616	092600	113183390	9200	9170	9200	9150	1428
552	20230616	092500	100078050	9180	9190	9190	9180	689
553	20230616	092400	93746210	9200	9190	9200	9190	412
554	20230616	092300	89959790	9190	9190	9190	9190	5
555	20230616	092200	89913840	9190	9190	9190	9190	458
556	20230616	092100	85704820	9150	9150	9150	9150	0
557	20230616	092000	85704820	9150	9190	9190	9150	3
558	20230616	091900	85677290	9150	9140	9160	9140	998
559	20230616	091800	76550670	9130	9130	9130	9130	226
560	20230616	091700	74487290	9120	9120	9120	9120	0
561	20230616	091600	74487290	9120	9120	9120	9110	87
562	20230616	091500	73694260	9120	9120	9120	9110	98
563	20230616	091400	72801400	9120	9110	9120	9110	27
564	20230616	091300	72555360	9130	9120	9130	9120	208
565	20230616	091200	70656400	9130	9130	9130	9130	0
566	20230616	091100	70656400	9130	9110	9130	9110	107
567	20230616	091000	69681490	9130	9140	9140	9130	11
568	20230616	090900	69580960	9140	9130	9140	9100	370
569	20230616	090800	66204930	9150	9150	9150	9150	51
570	20230616	090700	65738280	9150	9060	9150	9060	786
571	20230616	090600	58558380	9050	9030	9090	9030	664
572	20230616	090500	52559370	9030	9090	9090	9030	1163
573	20230616	090400	42035490	9090	9080	9090	9050	470
574	20230616	090300	37776990	9090	9100	9100	9020	263
575	20230616	090200	35399750	9080	9150	9150	9080	2457
576	20230616	090100	13035440	9160	9160	9160	9160	68
577	20230616	090000	12412560	9170	9280	9280	9170	1340