KissMeData/034810/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	193300	281195400	9210	9210	9210	9210	761
3	20230616	193200	281195400	9210	9210	9210	9210	0
4	20230616	193100	281195400	9210	9210	9210	9210	0
5	20230616	193000	281195400	9210	9210	9210	9210	0
6	20230616	192900	281195400	9210	9210	9210	9210	0
7	20230616	192800	281195400	9210	9210	9210	9210	0
8	20230616	192700	281195400	9210	9210	9210	9210	0
9	20230616	192600	281195400	9210	9210	9210	9210	0
10	20230616	192500	281195400	9210	9210	9210	9210	0
11	20230616	192400	281195400	9210	9210	9210	9210	0
12	20230616	192300	281195400	9210	9210	9210	9210	0
13	20230616	192200	281195400	9210	9210	9210	9210	0
14	20230616	192100	281195400	9210	9210	9210	9210	0
15	20230616	192000	281195400	9210	9210	9210	9210	0
16	20230616	191900	281195400	9210	9210	9210	9210	0
17	20230616	191800	281195400	9210	9210	9210	9210	0
18	20230616	191700	281195400	9210	9210	9210	9210	0
19	20230616	191600	281195400	9210	9210	9210	9210	0
20	20230616	191500	281195400	9210	9210	9210	9210	0
21	20230616	191400	281195400	9210	9210	9210	9210	0
22	20230616	191300	281195400	9210	9210	9210	9210	0
23	20230616	191200	281195400	9210	9210	9210	9210	0
24	20230616	191100	281195400	9210	9210	9210	9210	0
25	20230616	191000	281195400	9210	9210	9210	9210	0
26	20230616	190900	281195400	9210	9210	9210	9210	0
27	20230616	190800	281195400	9210	9210	9210	9210	0
28	20230616	190700	281195400	9210	9210	9210	9210	0
29	20230616	190600	281195400	9210	9210	9210	9210	0
30	20230616	190500	281195400	9210	9210	9210	9210	0
31	20230616	190400	281195400	9210	9210	9210	9210	0
32	20230616	190300	281195400	9210	9210	9210	9210	761
33	20230616	190200	281195400	9210	9210	9210	9210	0
34	20230616	190100	281195400	9210	9210	9210	9210	0
35	20230616	190000	281195400	9210	9210	9210	9210	0
36	20230616	185900	281195400	9210	9210	9210	9210	0
37	20230616	185800	281195400	9210	9210	9210	9210	0
38	20230616	185700	281195400	9210	9210	9210	9210	0
39	20230616	185600	281195400	9210	9210	9210	9210	0
40	20230616	185500	281195400	9210	9210	9210	9210	0
41	20230616	185400	281195400	9210	9210	9210	9210	0
42	20230616	185300	281195400	9210	9210	9210	9210	0
43	20230616	185200	281195400	9210	9210	9210	9210	0
44	20230616	185100	281195400	9210	9210	9210	9210	0
45	20230616	185000	281195400	9210	9210	9210	9210	0
46	20230616	184900	281195400	9210	9210	9210	9210	0
47	20230616	184800	281195400	9210	9210	9210	9210	0
48	20230616	184700	281195400	9210	9210	9210	9210	0
49	20230616	184600	281195400	9210	9210	9210	9210	0
50	20230616	184500	281195400	9210	9210	9210	9210	0
51	20230616	184400	281195400	9210	9210	9210	9210	0
52	20230616	184300	281195400	9210	9210	9210	9210	0
53	20230616	184200	281195400	9210	9210	9210	9210	0
54	20230616	184100	281195400	9210	9210	9210	9210	0
55	20230616	184000	281195400	9210	9210	9210	9210	0
56	20230616	183900	281195400	9210	9210	9210	9210	0
57	20230616	183800	281195400	9210	9210	9210	9210	0
58	20230616	183700	281195400	9210	9210	9210	9210	0
59	20230616	183600	281195400	9210	9210	9210	9210	0
60	20230616	183500	281195400	9210	9210	9210	9210	0
61	20230616	183400	281195400	9210	9210	9210	9210	0
62	20230616	183300	281195400	9210	9210	9210	9210	761
63	20230616	183200	281195400	9210	9210	9210	9210	0
64	20230616	183100	281195400	9210	9210	9210	9210	0
65	20230616	183000	281195400	9210	9210	9210	9210	0
66	20230616	182900	281195400	9210	9210	9210	9210	0
67	20230616	182800	281195400	9210	9210	9210	9210	0
68	20230616	182700	281195400	9210	9210	9210	9210	0
69	20230616	182600	281195400	9210	9210	9210	9210	0
70	20230616	182500	281195400	9210	9210	9210	9210	0
71	20230616	182400	281195400	9210	9210	9210	9210	0
72	20230616	182300	281195400	9210	9210	9210	9210	0
73	20230616	182200	281195400	9210	9210	9210	9210	0
74	20230616	182100	281195400	9210	9210	9210	9210	0
75	20230616	182000	281195400	9210	9210	9210	9210	0
76	20230616	181900	281195400	9210	9210	9210	9210	0
77	20230616	181800	281195400	9210	9210	9210	9210	0
78	20230616	181700	281195400	9210	9210	9210	9210	0
79	20230616	181600	281195400	9210	9210	9210	9210	0
80	20230616	181500	281195400	9210	9210	9210	9210	0
81	20230616	181400	281195400	9210	9210	9210	9210	0
82	20230616	181300	281195400	9210	9210	9210	9210	0
83	20230616	181200	281195400	9210	9210	9210	9210	0
84	20230616	181100	281195400	9210	9210	9210	9210	0
85	20230616	181000	281195400	9210	9210	9210	9210	0
86	20230616	180900	281195400	9210	9210	9210	9210	0
87	20230616	180800	281195400	9210	9210	9210	9210	0
88	20230616	180700	281195400	9210	9210	9210	9210	0
89	20230616	180600	281195400	9210	9210	9210	9210	0
90	20230616	180500	281195400	9210	9210	9210	9210	0
91	20230616	180400	281195400	9210	9210	9210	9210	0
92	20230616	180300	281195400	9210	9210	9210	9210	761
93	20230616	180200	281195400	9210	9210	9210	9210	0
94	20230616	180100	281195400	9210	9210	9210	9210	0
95	20230616	180000	281195400	9210	9210	9210	9210	0
96	20230616	175900	281195400	9210	9210	9210	9210	0
97	20230616	175800	281195400	9210	9210	9210	9210	0
98	20230616	175700	281195400	9210	9210	9210	9210	0
99	20230616	175600	281195400	9210	9210	9210	9210	0
100	20230616	175500	281195400	9210	9210	9210	9210	0
101	20230616	175400	281195400	9210	9210	9210	9210	0
102	20230616	175300	281195400	9210	9210	9210	9210	0
103	20230616	175200	281195400	9210	9210	9210	9210	0
104	20230616	175100	281195400	9210	9210	9210	9210	0
105	20230616	175000	281195400	9210	9210	9210	9210	0
106	20230616	174900	281195400	9210	9210	9210	9210	0
107	20230616	174800	281195400	9210	9210	9210	9210	0
108	20230616	174700	281195400	9210	9210	9210	9210	0
109	20230616	174600	281195400	9210	9210	9210	9210	0
110	20230616	174500	281195400	9210	9210	9210	9210	0
111	20230616	174400	281195400	9210	9210	9210	9210	0
112	20230616	174300	281195400	9210	9210	9210	9210	0
113	20230616	174200	281195400	9210	9210	9210	9210	0
114	20230616	174100	281195400	9210	9210	9210	9210	0
115	20230616	174000	281195400	9210	9210	9210	9210	0
116	20230616	173900	281195400	9210	9210	9210	9210	0
117	20230616	173800	281195400	9210	9210	9210	9210	0
118	20230616	173700	281195400	9210	9210	9210	9210	0
119	20230616	173600	281195400	9210	9210	9210	9210	0
120	20230616	173500	281195400	9210	9210	9210	9210	0
121	20230616	173400	281195400	9210	9210	9210	9210	0
122	20230616	173300	281195400	9210	9210	9210	9210	761
123	20230616	173200	281195400	9210	9210	9210	9210	0
124	20230616	173100	281195400	9210	9210	9210	9210	0
125	20230616	173000	281195400	9210	9210	9210	9210	0
126	20230616	172900	281195400	9210	9210	9210	9210	0
127	20230616	172800	281195400	9210	9210	9210	9210	0
128	20230616	172700	281195400	9210	9210	9210	9210	0
129	20230616	172600	281195400	9210	9210	9210	9210	0
130	20230616	172500	281195400	9210	9210	9210	9210	0
131	20230616	172400	281195400	9210	9210	9210	9210	0
132	20230616	172300	281195400	9210	9210	9210	9210	0
133	20230616	172200	281195400	9210	9210	9210	9210	0
134	20230616	172100	281195400	9210	9210	9210	9210	0
135	20230616	172000	281195400	9210	9210	9210	9210	0
136	20230616	171900	281195400	9210	9210	9210	9210	0
137	20230616	171800	281195400	9210	9210	9210	9210	0
138	20230616	171700	281195400	9210	9210	9210	9210	0
139	20230616	171600	281195400	9210	9210	9210	9210	0
140	20230616	171500	281195400	9210	9210	9210	9210	0
141	20230616	171400	281195400	9210	9210	9210	9210	0
142	20230616	171300	281195400	9210	9210	9210	9210	0
143	20230616	171200	281195400	9210	9210	9210	9210	0
144	20230616	171100	281195400	9210	9210	9210	9210	0
145	20230616	171000	281195400	9210	9210	9210	9210	0
146	20230616	170900	281195400	9210	9210	9210	9210	0
147	20230616	170800	281195400	9210	9210	9210	9210	0
148	20230616	170700	281195400	9210	9210	9210	9210	0
149	20230616	170600	281195400	9210	9210	9210	9210	0
150	20230616	170500	281195400	9210	9210	9210	9210	0
151	20230616	170400	281195400	9210	9210	9210	9210	0
152	20230616	170300	281195400	9210	9210	9210	9210	761
153	20230616	170200	281195400	9210	9210	9210	9210	0
154	20230616	170100	281195400	9210	9210	9210	9210	0
155	20230616	170000	281195400	9210	9210	9210	9210	0
156	20230616	165900	281195400	9210	9210	9210	9210	0
157	20230616	165800	281195400	9210	9210	9210	9210	0
158	20230616	165700	281195400	9210	9210	9210	9210	0
159	20230616	165600	281195400	9210	9210	9210	9210	0
160	20230616	165500	281195400	9210	9210	9210	9210	0
161	20230616	165400	281195400	9210	9210	9210	9210	0
162	20230616	165300	281195400	9210	9210	9210	9210	0
163	20230616	165200	281195400	9210	9210	9210	9210	0
164	20230616	165100	281195400	9210	9210	9210	9210	0
165	20230616	165000	281195400	9210	9210	9210	9210	0
166	20230616	164900	281195400	9210	9210	9210	9210	0
167	20230616	164800	281195400	9210	9210	9210	9210	0
168	20230616	164700	281195400	9210	9210	9210	9210	0
169	20230616	164600	281195400	9210	9210	9210	9210	0
170	20230616	164500	281195400	9210	9210	9210	9210	0
171	20230616	164400	281195400	9210	9210	9210	9210	0
172	20230616	164300	281195400	9210	9210	9210	9210	0
173	20230616	164200	281195400	9210	9210	9210	9210	0
174	20230616	164100	281195400	9210	9210	9210	9210	0
175	20230616	164000	281195400	9210	9210	9210	9210	0
176	20230616	163900	281195400	9210	9210	9210	9210	0
177	20230616	163800	281195400	9210	9210	9210	9210	0
178	20230616	163700	281195400	9210	9210	9210	9210	0
179	20230616	163600	281195400	9210	9210	9210	9210	0
180	20230616	163500	281195400	9210	9210	9210	9210	0
181	20230616	163400	281195400	9210	9210	9210	9210	0
182	20230616	163300	281195400	9210	9210	9210	9210	761
183	20230616	163200	281195400	9210	9210	9210	9210	0
184	20230616	163100	281195400	9210	9210	9210	9210	0
185	20230616	163000	281195400	9210	9210	9210	9210	0
186	20230616	162900	281195400	9210	9210	9210	9210	0
187	20230616	162800	281195400	9210	9210	9210	9210	0
188	20230616	162700	281195400	9210	9210	9210	9210	0
189	20230616	162600	281195400	9210	9210	9210	9210	0
190	20230616	162500	281195400	9210	9210	9210	9210	0
191	20230616	162400	281195400	9210	9210	9210	9210	0
192	20230616	162300	281195400	9210	9210	9210	9210	0
193	20230616	162200	281195400	9210	9210	9210	9210	0
194	20230616	162100	281195400	9210	9210	9210	9210	0
195	20230616	162000	281195400	9210	9210	9210	9210	0
196	20230616	161900	281195400	9210	9210	9210	9210	0
197	20230616	161800	281195400	9210	9210	9210	9210	0
198	20230616	161700	281195400	9210	9210	9210	9210	0
199	20230616	161600	281195400	9210	9210	9210	9210	0
200	20230616	161500	281195400	9210	9210	9210	9210	0
201	20230616	161400	281195400	9210	9210	9210	9210	0
202	20230616	161300	281195400	9210	9210	9210	9210	0
203	20230616	161200	281195400	9210	9210	9210	9210	0
204	20230616	161100	281195400	9210	9210	9210	9210	0
205	20230616	161000	281195400	9210	9210	9210	9210	0
206	20230616	160900	281195400	9210	9210	9210	9210	0
207	20230616	160800	281195400	9210	9210	9210	9210	0
208	20230616	160700	281195400	9210	9210	9210	9210	0
209	20230616	160600	281195400	9210	9210	9210	9210	0
210	20230616	160500	281195400	9210	9210	9210	9210	0
211	20230616	160400	281195400	9210	9210	9210	9210	0
212	20230616	160300	281195400	9210	9210	9210	9210	761
213	20230616	160200	281195400	9210	9210	9210	9210	0
214	20230616	160100	281195400	9210	9210	9210	9210	0
215	20230616	160000	281195400	9210	9210	9210	9210	0
216	20230616	155900	281195400	9210	9210	9210	9210	0
217	20230616	155800	281195400	9210	9210	9210	9210	0
218	20230616	155700	281195400	9210	9210	9210	9210	0
219	20230616	155600	281195400	9210	9210	9210	9210	0
220	20230616	155500	281195400	9210	9210	9210	9210	0
221	20230616	155400	281195400	9210	9210	9210	9210	0
222	20230616	155300	281195400	9210	9210	9210	9210	0
223	20230616	155200	281195400	9210	9210	9210	9210	0
224	20230616	155100	281195400	9210	9210	9210	9210	0
225	20230616	155000	281195400	9210	9210	9210	9210	0
226	20230616	154900	281195400	9210	9210	9210	9210	0
227	20230616	154800	281195400	9210	9210	9210	9210	0
228	20230616	154700	281195400	9210	9210	9210	9210	0
229	20230616	154600	281195400	9210	9210	9210	9210	0
230	20230616	154500	281195400	9210	9210	9210	9210	0
231	20230616	154400	281195400	9210	9210	9210	9210	0
232	20230616	154300	281195400	9210	9210	9210	9210	0
233	20230616	154200	281195400	9210	9210	9210	9210	0
234	20230616	154100	281195400	9210	9210	9210	9210	0
235	20230616	154000	281195400	9210	9210	9210	9210	0
236	20230616	153900	281195400	9210	9210	9210	9210	0
237	20230616	153800	281195400	9210	9210	9210	9210	0
238	20230616	153700	281195400	9210	9210	9210	9210	0
239	20230616	153600	281195400	9210	9210	9210	9210	0
240	20230616	153500	281195400	9210	9210	9210	9210	0
241	20230616	153400	281195400	9210	9210	9210	9210	0
242	20230616	153300	281195400	9210	9210	9210	9210	761
243	20230616	153200	281195400	9210	9210	9210	9210	0
244	20230616	153100	281195400	9210	9210	9210	9210	0
245	20230616	153000	281195400	9210	9210	9210	9210	761
246	20230616	152900	274186590	9200	9200	9200	9200	0
247	20230616	152800	274186590	9200	9200	9200	9200	0
248	20230616	152700	274186590	9200	9200	9200	9200	0
249	20230616	152600	274186590	9200	9200	9200	9200	0
250	20230616	152500	274186590	9200	9200	9200	9200	0
251	20230616	152400	274186590	9200	9200	9200	9200	0
252	20230616	152300	274186590	9200	9200	9200	9200	0
253	20230616	152200	274186590	9200	9200	9200	9200	0
254	20230616	152100	274186590	9200	9200	9200	9200	0
255	20230616	152000	274186590	9200	9200	9200	9200	0
256	20230616	151900	274186590	9200	9200	9200	9200	0
257	20230616	151800	274186590	9200	9190	9200	9170	3001
258	20230616	151700	246648870	9190	9190	9190	9190	1
259	20230616	151600	246639680	9190	9190	9190	9190	0
260	20230616	151500	246639680	9190	9190	9190	9190	10
261	20230616	151400	246547780	9190	9180	9190	9180	6
262	20230616	151300	246492650	9180	9190	9190	9180	545
263	20230616	151200	241484110	9190	9190	9190	9190	0
264	20230616	151100	241484110	9190	9190	9190	9190	0
265	20230616	151000	241484110	9190	9190	9190	9190	12
266	20230616	150900	241373830	9190	9190	9190	9190	116
267	20230616	150800	240307790	9190	9190	9190	9190	41
268	20230616	150700	239931000	9190	9190	9190	9190	159
269	20230616	150600	238469790	9190	9190	9190	9190	81
270	20230616	150500	237725400	9190	9190	9190	9190	0
271	20230616	150400	237725400	9190	9190	9190	9190	25
272	20230616	150300	237495650	9200	9200	9200	9200	0
273	20230616	150200	237495650	9200	9200	9200	9200	0
274	20230616	150100	237495650	9200	9200	9200	9200	100
275	20230616	150000	236575650	9200	9190	9200	9190	1302
276	20230616	145900	224610250	9200	9190	9200	9190	110
277	20230616	145800	223598260	9200	9200	9200	9200	10
278	20230616	145700	223506260	9190	9190	9190	9190	0
279	20230616	145600	223506260	9190	9190	9190	9190	0
280	20230616	145500	223506260	9190	9190	9190	9190	0
281	20230616	145400	223506260	9190	9190	9190	9190	0
282	20230616	145300	223506260	9190	9190	9190	9190	0
283	20230616	145200	223506260	9190	9190	9190	9190	87
284	20230616	145100	222706730	9200	9200	9200	9200	0
285	20230616	145000	222706730	9200	9200	9200	9200	0
286	20230616	144900	222706730	9200	9200	9200	9200	0
287	20230616	144800	222706730	9200	9200	9200	9200	13
288	20230616	144700	222587130	9200	9200	9200	9200	0
289	20230616	144600	222587130	9200	9200	9200	9200	0
290	20230616	144500	222587130	9200	9200	9200	9200	0
291	20230616	144400	222587130	9200	9200	9200	9200	0
292	20230616	144300	222587130	9200	9200	9200	9200	0
293	20230616	144200	222587130	9200	9200	9200	9200	0
294	20230616	144100	222587130	9200	9200	9200	9200	2
295	20230616	144000	222568730	9200	9200	9200	9200	98
296	20230616	143900	221667130	9200	9200	9200	9200	0
297	20230616	143800	221667130	9200	9200	9200	9200	0
298	20230616	143700	221667130	9200	9200	9200	9200	0
299	20230616	143600	221667130	9200	9200	9200	9200	20
300	20230616	143500	221483130	9200	9200	9200	9200	50
301	20230616	143400	221023130	9220	9220	9220	9220	5
302	20230616	143300	220977030	9200	9200	9200	9200	0
303	20230616	143200	220977030	9200	9200	9200	9200	0
304	20230616	143100	220977030	9200	9200	9200	9200	0
305	20230616	143000	220977030	9200	9200	9200	9200	100
306	20230616	142900	220057030	9200	9200	9200	9200	0
307	20230616	142800	220057030	9200	9200	9200	9200	0
308	20230616	142700	220057030	9200	9200	9200	9200	0
309	20230616	142600	220057030	9200	9200	9200	9200	0
310	20230616	142500	220057030	9200	9200	9200	9200	0
311	20230616	142400	220057030	9200	9200	9200	9200	25
312	20230616	142300	219827030	9180	9180	9180	9180	0
313	20230616	142200	219827030	9180	9190	9190	9180	2200
314	20230616	142100	199619620	9200	9200	9200	9200	0
315	20230616	142000	199619620	9200	9200	9200	9200	25
316	20230616	141900	199389620	9190	9190	9190	9190	0
317	20230616	141800	199389620	9190	9190	9190	9190	0
318	20230616	141700	199389620	9190	9190	9190	9190	0
319	20230616	141600	199389620	9190	9200	9200	9190	52
320	20230616	141500	198911240	9220	9200	9220	9200	6
321	20230616	141400	198855990	9200	9200	9200	9200	0
322	20230616	141300	198855990	9200	9200	9200	9200	0
323	20230616	141200	198855990	9200	9200	9200	9200	2
324	20230616	141100	198837590	9200	9200	9200	9190	114
325	20230616	141000	197789890	9200	9200	9200	9200	0
326	20230616	140900	197789890	9200	9200	9200	9200	0
327	20230616	140800	197789890	9200	9200	9200	9200	0
328	20230616	140700	197789890	9200	9200	9200	9200	2
329	20230616	140600	197771490	9190	9190	9190	9190	0
330	20230616	140500	197771490	9190	9190	9190	9190	0
331	20230616	140400	197771490	9190	9190	9190	9190	0
332	20230616	140300	197771490	9190	9190	9190	9190	1
333	20230616	140200	197762300	9190	9190	9190	9190	30
334	20230616	140100	197486600	9200	9200	9200	9200	0
335	20230616	140000	197486600	9200	9200	9200	9200	50
336	20230616	135900	197026600	9200	9200	9200	9200	20
337	20230616	135800	196842600	9210	9210	9210	9210	0
338	20230616	135700	196842600	9210	9210	9210	9210	0
339	20230616	135600	196842600	9210	9200	9210	9200	89
340	20230616	135500	196023710	9200	9200	9200	9200	0
341	20230616	135400	196023710	9200	9200	9200	9200	150
342	20230616	135300	194643710	9200	9200	9200	9200	200
343	20230616	135200	192803710	9200	9200	9200	9200	0
344	20230616	135100	192803710	9200	9210	9210	9200	200
345	20230616	135000	190963110	9200	9200	9200	9200	0
346	20230616	134900	190963110	9200	9200	9200	9200	0
347	20230616	134800	190963110	9200	9200	9200	9200	1
348	20230616	134700	190953910	9200	9200	9200	9200	0
349	20230616	134600	190953910	9200	9200	9200	9200	0
350	20230616	134500	190953910	9200	9200	9200	9200	0
351	20230616	134400	190953910	9200	9200	9200	9200	0
352	20230616	134300	190953910	9200	9200	9200	9200	175
353	20230616	134200	189343910	9200	9200	9200	9200	27
354	20230616	134100	189095510	9210	9210	9210	9210	0
355	20230616	134000	189095510	9210	9210	9210	9210	0
356	20230616	133900	189095510	9210	9210	9210	9210	0
357	20230616	133800	189095510	9210	9210	9210	9210	0
358	20230616	133700	189095510	9210	9210	9210	9210	18
359	20230616	133600	188929730	9210	9210	9210	9210	0
360	20230616	133500	188929730	9210	9210	9210	9210	0
361	20230616	133400	188929730	9210	9210	9210	9210	0
362	20230616	133300	188929730	9210	9210	9210	9210	0
363	20230616	133200	188929730	9210	9210	9210	9210	0
364	20230616	133100	188929730	9210	9210	9210	9210	1
365	20230616	133000	188920520	9210	9210	9210	9210	0
366	20230616	132900	188920520	9210	9210	9210	9210	0
367	20230616	132800	188920520	9210	9210	9210	9210	0
368	20230616	132700	188920520	9210	9210	9210	9210	0
369	20230616	132600	188920520	9210	9210	9210	9210	0
370	20230616	132500	188920520	9210	9210	9210	9210	52
371	20230616	132400	188441600	9210	9210	9210	9210	10
372	20230616	132300	188349500	9210	9210	9210	9210	0
373	20230616	132200	188349500	9210	9210	9210	9210	0
374	20230616	132100	188349500	9210	9210	9210	9210	0
375	20230616	132000	188349500	9210	9210	9210	9210	3
376	20230616	131900	188321870	9200	9200	9200	9200	0
377	20230616	131800	188321870	9200	9200	9200	9200	0
378	20230616	131700	188321870	9200	9200	9200	9200	0
379	20230616	131600	188321870	9200	9200	9200	9200	0
380	20230616	131500	188321870	9200	9200	9200	9200	0
381	20230616	131400	188321870	9200	9200	9200	9200	0
382	20230616	131300	188321870	9200	9210	9210	9200	62
383	20230616	131200	187751380	9200	9200	9200	9200	0
384	20230616	131100	187751380	9200	9210	9210	9200	1034
385	20230616	131000	178237570	9200	9210	9210	9200	448
386	20230616	130900	174112260	9210	9210	9210	9210	0
387	20230616	130800	174112260	9210	9210	9210	9210	0
388	20230616	130700	174112260	9210	9210	9210	9210	3
389	20230616	130600	174084630	9210	9210	9210	9210	100
390	20230616	130500	173163630	9210	9210	9210	9210	0
391	20230616	130400	173163630	9210	9210	9210	9210	0
392	20230616	130300	173163630	9210	9210	9210	9210	0
393	20230616	130200	173163630	9210	9210	9210	9210	0
394	20230616	130100	173163630	9210	9210	9210	9210	0
395	20230616	130000	173163630	9210	9210	9210	9210	3
396	20230616	125900	173136000	9220	9220	9220	9220	75
397	20230616	125800	172444500	9220	9220	9220	9220	0
398	20230616	125700	172444500	9220	9220	9220	9220	0
399	20230616	125600	172444500	9220	9220	9220	9220	11
400	20230616	125500	172343080	9220	9220	9220	9220	0
401	20230616	125400	172343080	9220	9220	9220	9220	0
402	20230616	125300	172343080	9220	9220	9220	9220	0
403	20230616	125200	172343080	9220	9220	9220	9220	5
404	20230616	125100	172296980	9210	9210	9210	9210	0
405	20230616	125000	172296980	9210	9210	9210	9210	0
406	20230616	124900	172296980	9210	9210	9210	9210	0
407	20230616	124800	172296980	9210	9210	9210	9210	0
408	20230616	124700	172296980	9210	9210	9210	9210	0
409	20230616	124600	172296980	9210	9210	9210	9210	0
410	20230616	124500	172296980	9210	9210	9210	9210	0
411	20230616	124400	172296980	9210	9210	9210	9210	0
412	20230616	124300	172296980	9210	9210	9210	9210	0
413	20230616	124200	172296980	9210	9210	9210	9210	0
414	20230616	124100	172296980	9210	9210	9210	9210	76
415	20230616	124000	171597020	9210	9210	9210	9210	0
416	20230616	123900	171597020	9210	9210	9210	9210	0
417	20230616	123800	171597020	9210	9210	9210	9210	0
418	20230616	123700	171597020	9210	9210	9210	9210	0
419	20230616	123600	171597020	9210	9210	9210	9210	0
420	20230616	123500	171597020	9210	9210	9210	9210	0
421	20230616	123400	171597020	9210	9210	9210	9210	0
422	20230616	123300	171597020	9210	9210	9210	9210	30
423	20230616	123200	171320720	9220	9220	9220	9220	12
424	20230616	123100	171210080	9220	9220	9220	9220	538
425	20230616	123000	166249720	9220	9220	9220	9220	0
426	20230616	122900	166249720	9220	9220	9220	9220	0
427	20230616	122800	166249720	9220	9220	9220	9220	0
428	20230616	122700	166249720	9220	9220	9220	9220	0
429	20230616	122600	166249720	9220	9220	9220	9220	204
430	20230616	122500	164368840	9220	9220	9220	9220	14
431	20230616	122400	164239760	9210	9210	9210	9210	0
432	20230616	122300	164239760	9210	9210	9210	9210	0
433	20230616	122200	164239760	9210	9210	9210	9210	44
434	20230616	122100	163834520	9220	9220	9220	9220	0
435	20230616	122000	163834520	9220	9220	9220	9220	0
436	20230616	121900	163834520	9220	9220	9220	9220	0
437	20230616	121800	163834520	9220	9220	9220	9220	4
438	20230616	121700	163797640	9220	9220	9220	9220	0
439	20230616	121600	163797640	9220	9220	9220	9220	0
440	20230616	121500	163797640	9220	9220	9220	9220	0
441	20230616	121400	163797640	9220	9220	9220	9220	0
442	20230616	121300	163797640	9220	9220	9220	9220	0
443	20230616	121200	163797640	9220	9220	9220	9220	5
444	20230616	121100	163751540	9220	9220	9220	9220	137
445	20230616	121000	162488400	9220	9220	9220	9220	11
446	20230616	120900	162386980	9210	9210	9210	9210	0
447	20230616	120800	162386980	9210	9210	9210	9210	0
448	20230616	120700	162386980	9210	9210	9210	9210	1
449	20230616	120600	162377770	9210	9210	9210	9210	0
450	20230616	120500	162377770	9210	9210	9210	9210	0
451	20230616	120400	162377770	9210	9210	9210	9210	0
452	20230616	120300	162377770	9210	9210	9210	9210	0
453	20230616	120200	162377770	9210	9210	9210	9210	0
454	20230616	120100	162377770	9210	9210	9210	9210	0
455	20230616	120000	162377770	9210	9210	9210	9210	14
456	20230616	115900	162248830	9210	9210	9210	9210	0
457	20230616	115800	162248830	9210	9210	9210	9210	257
458	20230616	115700	159881860	9210	9210	9210	9210	0
459	20230616	115600	159881860	9210	9210	9210	9210	0
460	20230616	115500	159881860	9210	9210	9210	9210	0
461	20230616	115400	159881860	9210	9210	9210	9210	0
462	20230616	115300	159881860	9210	9210	9210	9210	203
463	20230616	115200	158012230	9200	9200	9200	9200	0
464	20230616	115100	158012230	9200	9200	9200	9200	406
465	20230616	115000	154277030	9200	9200	9200	9200	0
466	20230616	114900	154277030	9200	9200	9200	9200	0
467	20230616	114800	154277030	9200	9200	9200	9200	0
468	20230616	114700	154277030	9200	9200	9200	9200	0
469	20230616	114600	154277030	9200	9200	9200	9200	0
470	20230616	114500	154277030	9200	9200	9200	9200	0
471	20230616	114400	154277030	9200	9200	9200	9200	0
472	20230616	114300	154277030	9200	9200	9200	9200	0
473	20230616	114200	154277030	9200	9200	9200	9200	0
474	20230616	114100	154277030	9200	9200	9200	9200	0
475	20230616	114000	154277030	9200	9200	9200	9200	0
476	20230616	113900	154277030	9200	9200	9200	9200	1
477	20230616	113800	154267830	9200	9200	9200	9200	0
478	20230616	113700	154267830	9200	9200	9200	9200	0
479	20230616	113600	154267830	9200	9200	9200	9200	200
480	20230616	113500	152427830	9200	9200	9200	9200	0
481	20230616	113400	152427830	9200	9200	9200	9200	0
482	20230616	113300	152427830	9200	9200	9200	9200	0
483	20230616	113200	152427830	9200	9200	9200	9200	0
484	20230616	113100	152427830	9200	9200	9200	9200	0
485	20230616	113000	152427830	9200	9200	9200	9200	110
486	20230616	112900	151415830	9200	9200	9200	9200	0
487	20230616	112800	151415830	9200	9200	9200	9200	30
488	20230616	112700	151139830	9200	9200	9200	9200	0
489	20230616	112600	151139830	9200	9200	9200	9200	0
490	20230616	112500	151139830	9200	9190	9200	9190	264
491	20230616	112400	148711780	9190	9190	9190	9190	0
492	20230616	112300	148711780	9190	9190	9190	9190	221
493	20230616	112200	146680790	9190	9190	9190	9190	0
494	20230616	112100	146680790	9190	9190	9190	9190	0
495	20230616	112000	146680790	9190	9190	9190	9190	7
496	20230616	111900	146616460	9190	9190	9190	9190	0
497	20230616	111800	146616460	9190	9190	9190	9190	0
498	20230616	111700	146616460	9190	9190	9190	9190	285
499	20230616	111600	143997310	9190	9190	9190	9190	0
500	20230616	111500	143997310	9190	9190	9190	9190	150
501	20230616	111400	142618810	9190	9190	9190	9190	0
502	20230616	111300	142618810	9190	9190	9190	9190	0
503	20230616	111200	142618810	9190	9190	9190	9190	0
504	20230616	111100	142618810	9190	9190	9190	9190	0
505	20230616	111000	142618810	9190	9190	9190	9190	5
506	20230616	110900	142572860	9190	9190	9190	9190	8
507	20230616	110800	142499340	9190	9190	9190	9190	0
508	20230616	110700	142499340	9190	9190	9190	9190	34
509	20230616	110600	142186880	9190	9190	9190	9190	8
510	20230616	110500	142113360	9190	9190	9190	9190	0
511	20230616	110400	142113360	9190	9190	9190	9190	0
512	20230616	110300	142113360	9190	9190	9190	9190	0
513	20230616	110200	142113360	9190	9190	9190	9190	0
514	20230616	110100	142113360	9190	9190	9190	9190	0
515	20230616	110000	142113360	9190	9190	9190	9190	1
516	20230616	105900	142104170	9190	9190	9190	9190	0
517	20230616	105800	142104170	9190	9200	9200	9190	400
518	20230616	105700	138428150	9190	9190	9190	9190	0
519	20230616	105600	138428150	9190	9190	9190	9190	0
520	20230616	105500	138428150	9190	9190	9190	9190	0
521	20230616	105400	138428150	9190	9190	9190	9190	0
522	20230616	105300	138428150	9190	9190	9190	9190	30
523	20230616	105200	138152450	9190	9190	9190	9190	200
524	20230616	105100	136314450	9190	9190	9190	9190	20
525	20230616	105000	136130650	9210	9190	9210	9190	60
526	20230616	104900	135579050	9210	9210	9210	9210	10
527	20230616	104800	135486950	9190	9190	9190	9190	0
528	20230616	104700	135486950	9190	9190	9190	9190	0
529	20230616	104600	135486950	9190	9190	9190	9190	0
530	20230616	104500	135486950	9190	9190	9190	9190	0
531	20230616	104400	135486950	9190	9190	9190	9190	0
532	20230616	104300	135486950	9190	9200	9200	9190	141
533	20230616	104200	134190660	9200	9200	9200	9200	0
534	20230616	104100	134190660	9200	9200	9200	9200	31
535	20230616	104000	133905460	9200	9200	9200	9200	1
536	20230616	103900	133896260	9200	9200	9200	9200	0
537	20230616	103800	133896260	9200	9200	9200	9200	0
538	20230616	103700	133896260	9200	9200	9200	9200	0
539	20230616	103600	133896260	9200	9200	9200	9200	4
540	20230616	103500	133859460	9210	9210	9210	9210	0
541	20230616	103400	133859460	9210	9210	9210	9210	0
542	20230616	103300	133859460	9210	9200	9210	9200	502
543	20230616	103200	129241000	9200	9200	9200	9200	2
544	20230616	103100	129222600	9200	9200	9200	9200	0
545	20230616	103000	129222600	9200	9200	9200	9200	278
546	20230616	102900	126665000	9210	9210	9210	9210	0
547	20230616	102800	126665000	9210	9210	9210	9210	0
548	20230616	102700	126665000	9210	9210	9210	9210	0
549	20230616	102600	126665000	9210	9210	9210	9210	0
550	20230616	102500	126665000	9210	9210	9210	9210	0
551	20230616	102400	126665000	9210	9210	9210	9210	1
552	20230616	102300	126655790	9210	9210	9210	9210	0
553	20230616	102200	126655790	9210	9210	9210	9210	0
554	20230616	102100	126655790	9210	9210	9210	9210	0
555	20230616	102000	126655790	9210	9210	9210	9210	0
556	20230616	101900	126655790	9210	9210	9210	9210	10
557	20230616	101800	126563690	9210	9210	9210	9210	0
558	20230616	101700	126563690	9210	9210	9210	9210	0
559	20230616	101600	126563690	9210	9210	9210	9210	1
560	20230616	101500	126554480	9200	9200	9200	9200	0
561	20230616	101400	126554480	9200	9200	9200	9200	0
562	20230616	101300	126554480	9200	9200	9200	9200	0
563	20230616	101200	126554480	9200	9200	9200	9200	0
564	20230616	101100	126554480	9200	9200	9200	9200	0
565	20230616	101000	126554480	9200	9200	9200	9200	0
566	20230616	100900	126554480	9200	9200	9200	9200	0
567	20230616	100800	126554480	9200	9200	9200	9200	0
568	20230616	100700	126554480	9200	9200	9200	9200	0
569	20230616	100600	126554480	9200	9200	9200	9200	0
570	20230616	100500	126554480	9200	9200	9200	9200	0
571	20230616	100400	126554480	9200	9200	9200	9200	1
572	20230616	100300	126545280	9200	9200	9200	9200	999
573	20230616	100200	117354480	9210	9210	9210	9210	3
574	20230616	100100	117326850	9220	9200	9220	9200	74
575	20230616	100000	116646030	9210	9200	9210	9200	5
576	20230616	095900	116600010	9210	9210	9210	9210	4
577	20230616	095800	116563170	9200	9200	9200	9200	785
578	20230616	095700	109341170	9190	9190	9190	9190	6
579	20230616	095600	109286030	9200	9200	9200	9200	265
580	20230616	095500	106848030	9200	9200	9200	9200	0
581	20230616	095400	106848030	9200	9200	9200	9200	9
582	20230616	095300	106765230	9200	9200	9200	9200	300
583	20230616	095200	104005230	9200	9210	9210	9200	1262
584	20230616	095100	92382840	9220	9220	9220	9220	0
585	20230616	095000	92382840	9220	9220	9220	9220	1
586	20230616	094900	92373620	9220	9220	9220	9220	0
587	20230616	094800	92373620	9220	9220	9220	9220	0
588	20230616	094700	92373620	9220	9220	9220	9220	22
589	20230616	094600	92170780	9220	9220	9220	9220	0
590	20230616	094500	92170780	9220	9220	9220	9220	421
591	20230616	094400	88289160	9220	9220	9220	9220	1
592	20230616	094300	88279940	9210	9210	9210	9210	30
593	20230616	094200	88003640	9210	9210	9210	9210	0
594	20230616	094100	88003640	9210	9210	9210	9210	1
595	20230616	094000	87994430	9200	9200	9200	9200	0
596	20230616	093900	87994430	9200	9200	9200	9200	288
597	20230616	093800	85344830	9200	9200	9200	9200	1
598	20230616	093700	85335630	9200	9200	9200	9200	0
599	20230616	093600	85335630	9200	9200	9200	9200	5
600	20230616	093500	85289630	9200	9200	9200	9200	0
601	20230616	093400	85289630	9200	9200	9200	9200	0
602	20230616	093300	85289630	9200	9200	9200	9200	0
603	20230616	093200	85289630	9200	9200	9200	9200	0
604	20230616	093100	85289630	9200	9200	9200	9200	12
605	20230616	093000	85179230	9200	9200	9200	9200	60
606	20230616	092900	84627230	9200	9200	9200	9200	0
607	20230616	092800	84627230	9200	9200	9200	9200	0
608	20230616	092700	84627230	9200	9200	9200	9200	0
609	20230616	092600	84627230	9200	9200	9200	9200	36
610	20230616	092500	84296030	9190	9190	9190	9190	0
611	20230616	092400	84296030	9190	9190	9190	9190	128
612	20230616	092300	83119710	9200	9200	9200	9200	2043
613	20230616	092200	64324110	9200	9200	9200	9200	0
614	20230616	092100	64324110	9200	9210	9210	9200	4550
615	20230616	092000	22461430	9220	9220	9220	9220	15
616	20230616	091900	22323130	9250	9250	9250	9250	0
617	20230616	091800	22323130	9250	9250	9250	9250	0
618	20230616	091700	22323130	9250	9210	9250	9210	161
619	20230616	091600	20840280	9210	9210	9210	9210	50
620	20230616	091500	20379780	9190	9200	9200	9190	530
621	20230616	091400	15508780	9180	9180	9180	9180	0
622	20230616	091300	15508780	9180	9190	9190	9180	166
623	20230616	091200	13984580	9180	9180	9180	9180	0
624	20230616	091100	13984580	9180	9180	9180	9180	0
625	20230616	091000	13984580	9180	9180	9180	9180	5
626	20230616	090900	13938680	9170	9180	9260	9170	210
627	20230616	090800	12010780	9180	9190	9190	9180	401
628	20230616	090700	8327110	9190	9210	9210	9190	571
629	20230616	090600	3073430	9210	9240	9240	9210	230
630	20230616	090500	952260	9240	9260	9260	9240	94
631	20230616	090400	83330	9250	9250	9250	9250	0
632	20230616	090300	83330	9250	9250	9250	9250	0
633	20230616	090200	83330	9250	9250	9250	9250	0
634	20230616	090100	83330	9250	9250	9250	9250	0
635	20230616	090000	83330	9250	9270	9270	9250	9