KissMeData/083500/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	191600	320779730	9060	9060	9060	9060	839
3	20230616	191500	320779730	9060	9060	9060	9060	0
4	20230616	191400	320779730	9060	9060	9060	9060	0
5	20230616	191300	320779730	9060	9060	9060	9060	0
6	20230616	191200	320779730	9060	9060	9060	9060	0
7	20230616	191100	320779730	9060	9060	9060	9060	0
8	20230616	191000	320779730	9060	9060	9060	9060	0
9	20230616	190900	320779730	9060	9060	9060	9060	0
10	20230616	190800	320779730	9060	9060	9060	9060	0
11	20230616	190700	320779730	9060	9060	9060	9060	0
12	20230616	190600	320779730	9060	9060	9060	9060	0
13	20230616	190500	320779730	9060	9060	9060	9060	0
14	20230616	190400	320779730	9060	9060	9060	9060	0
15	20230616	190300	320779730	9060	9060	9060	9060	0
16	20230616	190200	320779730	9060	9060	9060	9060	0
17	20230616	190100	320779730	9060	9060	9060	9060	0
18	20230616	190000	320779730	9060	9060	9060	9060	0
19	20230616	185900	320779730	9060	9060	9060	9060	0
20	20230616	185800	320779730	9060	9060	9060	9060	0
21	20230616	185700	320779730	9060	9060	9060	9060	0
22	20230616	185600	320779730	9060	9060	9060	9060	0
23	20230616	185500	320779730	9060	9060	9060	9060	0
24	20230616	185400	320779730	9060	9060	9060	9060	0
25	20230616	185300	320779730	9060	9060	9060	9060	0
26	20230616	185200	320779730	9060	9060	9060	9060	0
27	20230616	185100	320779730	9060	9060	9060	9060	0
28	20230616	185000	320779730	9060	9060	9060	9060	0
29	20230616	184900	320779730	9060	9060	9060	9060	0
30	20230616	184800	320779730	9060	9060	9060	9060	0
31	20230616	184700	320779730	9060	9060	9060	9060	0
32	20230616	184600	320779730	9060	9060	9060	9060	839
33	20230616	184500	320779730	9060	9060	9060	9060	0
34	20230616	184400	320779730	9060	9060	9060	9060	0
35	20230616	184300	320779730	9060	9060	9060	9060	0
36	20230616	184200	320779730	9060	9060	9060	9060	0
37	20230616	184100	320779730	9060	9060	9060	9060	0
38	20230616	184000	320779730	9060	9060	9060	9060	0
39	20230616	183900	320779730	9060	9060	9060	9060	0
40	20230616	183800	320779730	9060	9060	9060	9060	0
41	20230616	183700	320779730	9060	9060	9060	9060	0
42	20230616	183600	320779730	9060	9060	9060	9060	0
43	20230616	183500	320779730	9060	9060	9060	9060	0
44	20230616	183400	320779730	9060	9060	9060	9060	0
45	20230616	183300	320779730	9060	9060	9060	9060	0
46	20230616	183200	320779730	9060	9060	9060	9060	0
47	20230616	183100	320779730	9060	9060	9060	9060	0
48	20230616	183000	320779730	9060	9060	9060	9060	0
49	20230616	182900	320779730	9060	9060	9060	9060	0
50	20230616	182800	320779730	9060	9060	9060	9060	0
51	20230616	182700	320779730	9060	9060	9060	9060	0
52	20230616	182600	320779730	9060	9060	9060	9060	0
53	20230616	182500	320779730	9060	9060	9060	9060	0
54	20230616	182400	320779730	9060	9060	9060	9060	0
55	20230616	182300	320779730	9060	9060	9060	9060	0
56	20230616	182200	320779730	9060	9060	9060	9060	0
57	20230616	182100	320779730	9060	9060	9060	9060	0
58	20230616	182000	320779730	9060	9060	9060	9060	0
59	20230616	181900	320779730	9060	9060	9060	9060	0
60	20230616	181800	320779730	9060	9060	9060	9060	0
61	20230616	181700	320779730	9060	9060	9060	9060	0
62	20230616	181600	320779730	9060	9060	9060	9060	839
63	20230616	181500	320779730	9060	9060	9060	9060	0
64	20230616	181400	320779730	9060	9060	9060	9060	0
65	20230616	181300	320779730	9060	9060	9060	9060	0
66	20230616	181200	320779730	9060	9060	9060	9060	0
67	20230616	181100	320779730	9060	9060	9060	9060	0
68	20230616	181000	320779730	9060	9060	9060	9060	0
69	20230616	180900	320779730	9060	9060	9060	9060	0
70	20230616	180800	320779730	9060	9060	9060	9060	0
71	20230616	180700	320779730	9060	9060	9060	9060	0
72	20230616	180600	320779730	9060	9060	9060	9060	0
73	20230616	180500	320779730	9060	9060	9060	9060	0
74	20230616	180400	320779730	9060	9060	9060	9060	0
75	20230616	180300	320779730	9060	9060	9060	9060	0
76	20230616	180200	320779730	9060	9060	9060	9060	0
77	20230616	180100	320779730	9060	9060	9060	9060	0
78	20230616	180000	320779730	9060	9060	9060	9060	0
79	20230616	175900	320779730	9060	9060	9060	9060	0
80	20230616	175800	320779730	9060	9060	9060	9060	0
81	20230616	175700	320779730	9060	9060	9060	9060	0
82	20230616	175600	320779730	9060	9060	9060	9060	0
83	20230616	175500	320779730	9060	9060	9060	9060	0
84	20230616	175400	320779730	9060	9060	9060	9060	0
85	20230616	175300	320779730	9060	9060	9060	9060	0
86	20230616	175200	320779730	9060	9060	9060	9060	0
87	20230616	175100	320779730	9060	9060	9060	9060	0
88	20230616	175000	320779730	9060	9060	9060	9060	0
89	20230616	174900	320779730	9060	9060	9060	9060	0
90	20230616	174800	320779730	9060	9060	9060	9060	0
91	20230616	174700	320779730	9060	9060	9060	9060	0
92	20230616	174600	320779730	9060	9060	9060	9060	839
93	20230616	174500	320779730	9060	9060	9060	9060	0
94	20230616	174400	320779730	9060	9060	9060	9060	0
95	20230616	174300	320779730	9060	9060	9060	9060	0
96	20230616	174200	320779730	9060	9060	9060	9060	0
97	20230616	174100	320779730	9060	9060	9060	9060	0
98	20230616	174000	320779730	9060	9060	9060	9060	0
99	20230616	173900	320779730	9060	9060	9060	9060	0
100	20230616	173800	320779730	9060	9060	9060	9060	0
101	20230616	173700	320779730	9060	9060	9060	9060	0
102	20230616	173600	320779730	9060	9060	9060	9060	0
103	20230616	173500	320779730	9060	9060	9060	9060	0
104	20230616	173400	320779730	9060	9060	9060	9060	0
105	20230616	173300	320779730	9060	9060	9060	9060	0
106	20230616	173200	320779730	9060	9060	9060	9060	0
107	20230616	173100	320779730	9060	9060	9060	9060	0
108	20230616	173000	320779730	9060	9060	9060	9060	0
109	20230616	172900	320779730	9060	9060	9060	9060	0
110	20230616	172800	320779730	9060	9060	9060	9060	0
111	20230616	172700	320779730	9060	9060	9060	9060	0
112	20230616	172600	320779730	9060	9060	9060	9060	0
113	20230616	172500	320779730	9060	9060	9060	9060	0
114	20230616	172400	320779730	9060	9060	9060	9060	0
115	20230616	172300	320779730	9060	9060	9060	9060	0
116	20230616	172200	320779730	9060	9060	9060	9060	0
117	20230616	172100	320779730	9060	9060	9060	9060	0
118	20230616	172000	320779730	9060	9060	9060	9060	0
119	20230616	171900	320779730	9060	9060	9060	9060	0
120	20230616	171800	320779730	9060	9060	9060	9060	0
121	20230616	171700	320779730	9060	9060	9060	9060	0
122	20230616	171600	320779730	9060	9060	9060	9060	839
123	20230616	171500	320779730	9060	9060	9060	9060	0
124	20230616	171400	320779730	9060	9060	9060	9060	0
125	20230616	171300	320779730	9060	9060	9060	9060	0
126	20230616	171200	320779730	9060	9060	9060	9060	0
127	20230616	171100	320779730	9060	9060	9060	9060	0
128	20230616	171000	320779730	9060	9060	9060	9060	0
129	20230616	170900	320779730	9060	9060	9060	9060	0
130	20230616	170800	320779730	9060	9060	9060	9060	0
131	20230616	170700	320779730	9060	9060	9060	9060	0
132	20230616	170600	320779730	9060	9060	9060	9060	0
133	20230616	170500	320779730	9060	9060	9060	9060	0
134	20230616	170400	320779730	9060	9060	9060	9060	0
135	20230616	170300	320779730	9060	9060	9060	9060	0
136	20230616	170200	320779730	9060	9060	9060	9060	0
137	20230616	170100	320779730	9060	9060	9060	9060	0
138	20230616	170000	320779730	9060	9060	9060	9060	0
139	20230616	165900	320779730	9060	9060	9060	9060	0
140	20230616	165800	320779730	9060	9060	9060	9060	0
141	20230616	165700	320779730	9060	9060	9060	9060	0
142	20230616	165600	320779730	9060	9060	9060	9060	0
143	20230616	165500	320779730	9060	9060	9060	9060	0
144	20230616	165400	320779730	9060	9060	9060	9060	0
145	20230616	165300	320779730	9060	9060	9060	9060	0
146	20230616	165200	320779730	9060	9060	9060	9060	0
147	20230616	165100	320779730	9060	9060	9060	9060	0
148	20230616	165000	320779730	9060	9060	9060	9060	0
149	20230616	164900	320779730	9060	9060	9060	9060	0
150	20230616	164800	320779730	9060	9060	9060	9060	0
151	20230616	164700	320779730	9060	9060	9060	9060	0
152	20230616	164600	320779730	9060	9060	9060	9060	839
153	20230616	164500	320779730	9060	9060	9060	9060	0
154	20230616	164400	320779730	9060	9060	9060	9060	0
155	20230616	164300	320779730	9060	9060	9060	9060	0
156	20230616	164200	320779730	9060	9060	9060	9060	0
157	20230616	164100	320779730	9060	9060	9060	9060	0
158	20230616	164000	320779730	9060	9060	9060	9060	0
159	20230616	163900	320779730	9060	9060	9060	9060	0
160	20230616	163800	320779730	9060	9060	9060	9060	0
161	20230616	163700	320779730	9060	9060	9060	9060	0
162	20230616	163600	320779730	9060	9060	9060	9060	0
163	20230616	163500	320779730	9060	9060	9060	9060	0
164	20230616	163400	320779730	9060	9060	9060	9060	0
165	20230616	163300	320779730	9060	9060	9060	9060	0
166	20230616	163200	320779730	9060	9060	9060	9060	0
167	20230616	163100	320779730	9060	9060	9060	9060	0
168	20230616	163000	320779730	9060	9060	9060	9060	0
169	20230616	162900	320779730	9060	9060	9060	9060	0
170	20230616	162800	320779730	9060	9060	9060	9060	0
171	20230616	162700	320779730	9060	9060	9060	9060	0
172	20230616	162600	320779730	9060	9060	9060	9060	0
173	20230616	162500	320779730	9060	9060	9060	9060	0
174	20230616	162400	320779730	9060	9060	9060	9060	0
175	20230616	162300	320779730	9060	9060	9060	9060	0
176	20230616	162200	320779730	9060	9060	9060	9060	0
177	20230616	162100	320779730	9060	9060	9060	9060	0
178	20230616	162000	320779730	9060	9060	9060	9060	0
179	20230616	161900	320779730	9060	9060	9060	9060	0
180	20230616	161800	320779730	9060	9060	9060	9060	0
181	20230616	161700	320779730	9060	9060	9060	9060	0
182	20230616	161600	320779730	9060	9060	9060	9060	839
183	20230616	161500	320779730	9060	9060	9060	9060	0
184	20230616	161400	320779730	9060	9060	9060	9060	0
185	20230616	161300	320779730	9060	9060	9060	9060	0
186	20230616	161200	320779730	9060	9060	9060	9060	0
187	20230616	161100	320779730	9060	9060	9060	9060	0
188	20230616	161000	320779730	9060	9060	9060	9060	0
189	20230616	160900	320779730	9060	9060	9060	9060	0
190	20230616	160800	320779730	9060	9060	9060	9060	0
191	20230616	160700	320779730	9060	9060	9060	9060	0
192	20230616	160600	320779730	9060	9060	9060	9060	0
193	20230616	160500	320779730	9060	9060	9060	9060	0
194	20230616	160400	320779730	9060	9060	9060	9060	0
195	20230616	160300	320779730	9060	9060	9060	9060	0
196	20230616	160200	320779730	9060	9060	9060	9060	0
197	20230616	160100	320779730	9060	9060	9060	9060	0
198	20230616	160000	320779730	9060	9060	9060	9060	0
199	20230616	155900	320779730	9060	9060	9060	9060	0
200	20230616	155800	320779730	9060	9060	9060	9060	0
201	20230616	155700	320779730	9060	9060	9060	9060	0
202	20230616	155600	320779730	9060	9060	9060	9060	0
203	20230616	155500	320779730	9060	9060	9060	9060	0
204	20230616	155400	320779730	9060	9060	9060	9060	0
205	20230616	155300	320779730	9060	9060	9060	9060	0
206	20230616	155200	320779730	9060	9060	9060	9060	0
207	20230616	155100	320779730	9060	9060	9060	9060	0
208	20230616	155000	320779730	9060	9060	9060	9060	0
209	20230616	154900	320779730	9060	9060	9060	9060	0
210	20230616	154800	320779730	9060	9060	9060	9060	0
211	20230616	154700	320779730	9060	9060	9060	9060	0
212	20230616	154600	320779730	9060	9060	9060	9060	839
213	20230616	154500	320779730	9060	9060	9060	9060	0
214	20230616	154400	320779730	9060	9060	9060	9060	0
215	20230616	154300	320779730	9060	9060	9060	9060	0
216	20230616	154200	320779730	9060	9060	9060	9060	0
217	20230616	154100	320779730	9060	9060	9060	9060	0
218	20230616	154000	320779730	9060	9060	9060	9060	0
219	20230616	153900	320779730	9060	9060	9060	9060	0
220	20230616	153800	320779730	9060	9060	9060	9060	0
221	20230616	153700	320779730	9060	9060	9060	9060	0
222	20230616	153600	320779730	9060	9060	9060	9060	0
223	20230616	153500	320779730	9060	9060	9060	9060	0
224	20230616	153400	320779730	9060	9060	9060	9060	0
225	20230616	153300	320779730	9060	9060	9060	9060	0
226	20230616	153200	320779730	9060	9060	9060	9060	0
227	20230616	153100	320779730	9060	9060	9060	9060	0
228	20230616	153000	320779730	9060	9060	9060	9060	839
229	20230616	152900	313178390	9070	9070	9070	9070	0
230	20230616	152800	313178390	9070	9070	9070	9070	0
231	20230616	152700	313178390	9070	9070	9070	9070	0
232	20230616	152600	313178390	9070	9070	9070	9070	0
233	20230616	152500	313178390	9070	9070	9070	9070	0
234	20230616	152400	313178390	9070	9070	9070	9070	0
235	20230616	152300	313178390	9070	9070	9070	9070	0
236	20230616	152200	313178390	9070	9070	9070	9070	0
237	20230616	152100	313178390	9070	9070	9070	9070	0
238	20230616	152000	313178390	9070	9070	9070	9070	0
239	20230616	151900	313178390	9070	9070	9070	9070	2
240	20230616	151800	313160250	9070	9070	9070	9070	0
241	20230616	151700	313160250	9070	9070	9070	9070	100
242	20230616	151600	312253250	9070	9060	9070	9060	7
243	20230616	151500	312189810	9070	9070	9070	9070	0
244	20230616	151400	312189810	9070	9070	9070	9070	0
245	20230616	151300	312189810	9070	9070	9070	9070	0
246	20230616	151200	312189810	9070	9070	9070	9070	15
247	20230616	151100	312053760	9060	9060	9060	9060	200
248	20230616	151000	310241760	9070	9070	9070	9070	0
249	20230616	150900	310241760	9070	9070	9070	9070	86
250	20230616	150800	309461740	9070	9070	9070	9070	50
251	20230616	150700	309008240	9070	9060	9070	9060	139
252	20230616	150600	307748460	9070	9070	9070	9070	23
253	20230616	150500	307539850	9070	9070	9070	9070	0
254	20230616	150400	307539850	9070	9070	9070	9070	0
255	20230616	150300	307539850	9070	9070	9070	9070	122
256	20230616	150200	306433310	9070	9070	9070	9070	0
257	20230616	150100	306433310	9070	9070	9070	9070	0
258	20230616	150000	306433310	9070	9070	9070	9060	9
259	20230616	145900	306351690	9070	9070	9070	9070	0
260	20230616	145800	306351690	9070	9070	9070	9070	10
261	20230616	145700	306260990	9060	9060	9060	9060	0
262	20230616	145600	306260990	9060	9060	9060	9060	0
263	20230616	145500	306260990	9060	9060	9060	9060	0
264	20230616	145400	306260990	9060	9060	9060	9060	0
265	20230616	145300	306260990	9060	9060	9060	9060	0
266	20230616	145200	306260990	9060	9060	9060	9060	0
267	20230616	145100	306260990	9060	9060	9060	9060	3
268	20230616	145000	306233810	9060	9060	9060	9060	0
269	20230616	144900	306233810	9060	9060	9060	9060	0
270	20230616	144800	306233810	9060	9060	9060	9060	1
271	20230616	144700	306224750	9070	9060	9070	9060	2
272	20230616	144600	306206620	9070	9060	9070	9060	44
273	20230616	144500	305807970	9070	9070	9070	9070	0
274	20230616	144400	305807970	9070	9060	9070	9060	5
275	20230616	144300	305762640	9060	9060	9060	9060	2
276	20230616	144200	305744520	9060	9060	9060	9060	57
277	20230616	144100	305228100	9070	9070	9070	9070	0
278	20230616	144000	305228100	9070	9070	9070	9070	0
279	20230616	143900	305228100	9070	9070	9070	9070	1
280	20230616	143800	305219030	9060	9060	9060	9060	250
281	20230616	143700	302954030	9070	9070	9070	9070	50
282	20230616	143600	302500530	9070	9060	9070	9060	111
283	20230616	143500	301494860	9060	9060	9060	9060	0
284	20230616	143400	301494860	9060	9060	9060	9060	0
285	20230616	143300	301494860	9060	9060	9060	9060	25
286	20230616	143200	301268360	9070	9070	9070	9070	5
287	20230616	143100	301223010	9070	9070	9070	9070	0
288	20230616	143000	301223010	9070	9070	9070	9070	11
289	20230616	142900	301123240	9060	9070	9070	9060	207
290	20230616	142800	299247750	9070	9070	9070	9070	0
291	20230616	142700	299247750	9070	9070	9070	9070	11
292	20230616	142600	299147980	9070	9070	9070	9070	0
293	20230616	142500	299147980	9070	9070	9070	9070	0
294	20230616	142400	299147980	9070	9070	9070	9070	0
295	20230616	142300	299147980	9070	9070	9070	9070	0
296	20230616	142200	299147980	9070	9070	9070	9070	0
297	20230616	142100	299147980	9070	9070	9070	9070	8
298	20230616	142000	299075420	9070	9070	9070	9070	9
299	20230616	141900	298993790	9060	9060	9060	9060	0
300	20230616	141800	298993790	9060	9060	9060	9060	6
301	20230616	141700	298939430	9060	9060	9060	9060	7
302	20230616	141600	298876010	9060	9060	9060	9060	157
303	20230616	141500	297453590	9060	9070	9070	9060	51
304	20230616	141400	296991030	9080	9080	9080	9080	0
305	20230616	141300	296991030	9080	9080	9080	9080	2
306	20230616	141200	296972870	9080	9080	9080	9080	3
307	20230616	141100	296945630	9080	9080	9080	9080	0
308	20230616	141000	296945630	9080	9080	9080	9080	0
309	20230616	140900	296945630	9080	9080	9080	9080	8
310	20230616	140800	296872990	9080	9080	9080	9080	10
311	20230616	140700	296782190	9080	9080	9080	9080	0
312	20230616	140600	296782190	9080	9080	9080	9080	0
313	20230616	140500	296782190	9080	9080	9080	9080	1
314	20230616	140400	296773110	9090	9090	9090	9090	4
315	20230616	140300	296736750	9100	9100	9100	9100	0
316	20230616	140200	296736750	9100	9100	9100	9100	70
317	20230616	140100	296099750	9110	9110	9110	9110	0
318	20230616	140000	296099750	9110	9100	9110	9100	5
319	20230616	135900	296054210	9070	9070	9070	9070	0
320	20230616	135800	296054210	9070	9070	9070	9070	36
321	20230616	135700	295727690	9060	9060	9060	9060	0
322	20230616	135600	295727690	9060	9060	9060	9060	0
323	20230616	135500	295727690	9060	9060	9060	9060	5
324	20230616	135400	295682390	9060	9070	9070	9060	9
325	20230616	135300	295600770	9070	9080	9080	9070	132
326	20230616	135200	294402250	9100	9100	9100	9100	0
327	20230616	135100	294402250	9100	9100	9100	9100	0
328	20230616	135000	294402250	9100	9100	9100	9100	0
329	20230616	134900	294402250	9100	9100	9100	9100	0
330	20230616	134800	294402250	9100	9100	9100	9100	0
331	20230616	134700	294402250	9100	9100	9100	9100	0
332	20230616	134600	294402250	9100	9100	9100	9100	0
333	20230616	134500	294402250	9100	9100	9100	9100	7
334	20230616	134400	294338550	9100	9100	9100	9100	1
335	20230616	134300	294329450	9110	9100	9110	9100	32
336	20230616	134200	294038050	9100	9100	9100	9100	0
337	20230616	134100	294038050	9100	9100	9100	9100	0
338	20230616	134000	294038050	9100	9100	9100	9100	1
339	20230616	133900	294028950	9090	9090	9090	9090	0
340	20230616	133800	294028950	9090	9090	9090	9090	0
341	20230616	133700	294028950	9090	9090	9090	9090	478
342	20230616	133600	289683930	9090	9090	9090	9090	0
343	20230616	133500	289683930	9090	9090	9090	9090	0
344	20230616	133400	289683930	9090	9090	9090	9090	0
345	20230616	133300	289683930	9090	9090	9090	9090	3
346	20230616	133200	289656660	9090	9090	9090	9090	3
347	20230616	133100	289629390	9100	9100	9100	9090	98
348	20230616	133000	288737600	9100	9100	9100	9100	6
349	20230616	132900	288683000	9100	9100	9100	9100	0
350	20230616	132800	288683000	9100	9100	9100	9100	0
351	20230616	132700	288683000	9100	9100	9100	9100	0
352	20230616	132600	288683000	9100	9100	9100	9100	3
353	20230616	132500	288655700	9100	9100	9100	9100	0
354	20230616	132400	288655700	9100	9100	9100	9100	0
355	20230616	132300	288655700	9100	9100	9100	9100	1
356	20230616	132200	288646600	9100	9100	9100	9100	11
357	20230616	132100	288546500	9100	9100	9100	9100	0
358	20230616	132000	288546500	9100	9100	9100	9100	0
359	20230616	131900	288546500	9100	9100	9100	9100	0
360	20230616	131800	288546500	9100	9100	9100	9100	1
361	20230616	131700	288537400	9100	9100	9100	9100	34
362	20230616	131600	288228000	9100	9100	9100	9100	7
363	20230616	131500	288164300	9100	9100	9100	9100	187
364	20230616	131400	286462600	9100	9100	9100	9100	0
365	20230616	131300	286462600	9100	9100	9100	9100	0
366	20230616	131200	286462600	9100	9100	9100	9100	0
367	20230616	131100	286462600	9100	9100	9100	9100	5
368	20230616	131000	286417100	9110	9110	9110	9110	0
369	20230616	130900	286417100	9110	9110	9110	9110	0
370	20230616	130800	286417100	9110	9110	9110	9110	0
371	20230616	130700	286417100	9110	9110	9110	9110	0
372	20230616	130600	286417100	9110	9110	9110	9110	0
373	20230616	130500	286417100	9110	9110	9110	9110	0
374	20230616	130400	286417100	9110	9110	9110	9110	0
375	20230616	130300	286417100	9110	9110	9110	9110	16
376	20230616	130200	286271340	9110	9110	9110	9110	207
377	20230616	130100	284385570	9110	9110	9110	9110	10
378	20230616	130000	284294470	9110	9110	9110	9110	12
379	20230616	125900	284185150	9110	9100	9110	9100	34
380	20230616	125800	283875710	9100	9100	9110	9100	568
381	20230616	125700	278706770	9100	9090	9100	9090	480
382	20230616	125600	274343550	9090	9090	9090	9090	3
383	20230616	125500	274316280	9090	9090	9090	9090	0
384	20230616	125400	274316280	9090	9090	9090	9090	0
385	20230616	125300	274316280	9090	9090	9090	9090	0
386	20230616	125200	274316280	9090	9090	9090	9090	0
387	20230616	125100	274316280	9090	9090	9090	9090	0
388	20230616	125000	274316280	9090	9090	9090	9090	1
389	20230616	124900	274307190	9080	9080	9080	9080	0
390	20230616	124800	274307190	9080	9080	9080	9080	0
391	20230616	124700	274307190	9080	9080	9080	9080	0
392	20230616	124600	274307190	9080	9080	9080	9080	0
393	20230616	124500	274307190	9080	9080	9080	9080	0
394	20230616	124400	274307190	9080	9080	9080	9080	0
395	20230616	124300	274307190	9080	9080	9080	9080	0
396	20230616	124200	274307190	9080	9080	9080	9080	0
397	20230616	124100	274307190	9080	9080	9080	9080	4
398	20230616	124000	274270870	9080	9080	9080	9080	5
399	20230616	123900	274225470	9080	9080	9080	9080	0
400	20230616	123800	274225470	9080	9080	9080	9080	0
401	20230616	123700	274225470	9080	9080	9080	9080	20
402	20230616	123600	274043870	9090	9090	9090	9090	221
403	20230616	123500	272034980	9100	9100	9100	9100	0
404	20230616	123400	272034980	9100	9100	9100	9100	0
405	20230616	123300	272034980	9100	9100	9100	9100	0
406	20230616	123200	272034980	9100	9100	9100	9100	0
407	20230616	123100	272034980	9100	9100	9100	9100	0
408	20230616	123000	272034980	9100	9090	9100	9090	140
409	20230616	122900	270761160	9100	9100	9100	9100	0
410	20230616	122800	270761160	9100	9100	9100	9100	0
411	20230616	122700	270761160	9100	9100	9100	9100	0
412	20230616	122600	270761160	9100	9100	9100	9100	0
413	20230616	122500	270761160	9100	9100	9100	9100	1
414	20230616	122400	270752060	9100	9100	9100	9100	0
415	20230616	122300	270752060	9100	9100	9100	9100	0
416	20230616	122200	270752060	9100	9100	9100	9100	2
417	20230616	122100	270733860	9090	9070	9090	9070	1451
418	20230616	122000	257563160	9070	9070	9070	9070	0
419	20230616	121900	257563160	9070	9070	9070	9070	0
420	20230616	121800	257563160	9070	9070	9070	9070	1
421	20230616	121700	257554090	9060	9060	9060	9060	100
422	20230616	121600	256648090	9070	9060	9070	9060	501
423	20230616	121500	252109020	9070	9070	9070	9070	1
424	20230616	121400	252099950	9060	9070	9070	9060	16
425	20230616	121300	251954980	9070	9070	9070	9070	0
426	20230616	121200	251954980	9070	9070	9070	9070	0
427	20230616	121100	251954980	9070	9070	9070	9070	0
428	20230616	121000	251954980	9070	9060	9070	9060	192
429	20230616	120900	250215250	9060	9050	9060	9050	919
430	20230616	120800	241896100	9050	9050	9050	9050	0
431	20230616	120700	241896100	9050	9050	9050	9050	0
432	20230616	120600	241896100	9050	9050	9050	9050	0
433	20230616	120500	241896100	9050	9050	9050	9050	0
434	20230616	120400	241896100	9050	9050	9050	9050	1
435	20230616	120300	241887050	9050	9050	9050	9050	0
436	20230616	120200	241887050	9050	9050	9050	9050	0
437	20230616	120100	241887050	9050	9050	9050	9050	61
438	20230616	120000	241335000	9050	9040	9050	9020	123
439	20230616	115900	240224480	9050	9050	9050	9050	1
440	20230616	115800	240215430	9050	9040	9050	9040	9
441	20230616	115700	240134060	9060	9060	9060	9060	0
442	20230616	115600	240134060	9060	9040	9060	9040	10
443	20230616	115500	240043640	9060	9060	9060	9060	1
444	20230616	115400	240034580	9040	9060	9060	9040	9
445	20230616	115300	239953200	9060	9060	9060	9060	4
446	20230616	115200	239916960	9040	9060	9060	9040	10
447	20230616	115100	239826540	9040	9040	9040	9040	0
448	20230616	115000	239826540	9040	9040	9040	9040	9
449	20230616	114900	239745180	9040	9040	9040	9040	9
450	20230616	114800	239663820	9060	9060	9060	9060	0
451	20230616	114700	239663820	9060	9060	9060	9040	110
452	20230616	114600	238667400	9060	9070	9070	9060	265
453	20230616	114500	236265070	9060	9050	9060	9050	323
454	20230616	114400	233338800	9040	9040	9040	9040	85
455	20230616	114300	232570400	9010	9010	9010	9010	9
456	20230616	114200	232489310	9040	9040	9040	9040	1
457	20230616	114100	232480270	9010	9040	9040	9010	10
458	20230616	114000	232390140	9010	9010	9010	9010	0
459	20230616	113900	232390140	9010	9010	9010	9010	9
460	20230616	113800	232309050	9000	9000	9000	9000	16
461	20230616	113700	232165050	9000	9000	9000	9000	0
462	20230616	113600	232165050	9000	9000	9000	9000	8
463	20230616	113500	232093050	9040	9040	9040	9040	1
464	20230616	113400	232084010	9000	9000	9000	9000	309
465	20230616	113300	229303010	9000	9000	9000	9000	1
466	20230616	113200	229294010	9000	9000	9000	9000	9
467	20230616	113100	229213010	9020	9020	9020	9020	423
468	20230616	113000	225397550	9000	9000	9020	9000	11
469	20230616	112900	225298530	8990	9000	9000	8990	150
470	20230616	112800	223948660	9000	9000	9000	9000	16
471	20230616	112700	223804660	9010	9010	9010	9010	1
472	20230616	112600	223795650	9010	9010	9010	9010	1
473	20230616	112500	223786640	9020	9010	9020	9010	10
474	20230616	112400	223696530	9020	9020	9020	9020	1
475	20230616	112300	223687510	9010	9010	9010	9010	9
476	20230616	112200	223606420	9020	9020	9020	9020	2
477	20230616	112100	223588380	8990	8990	8990	8990	9
478	20230616	112000	223507470	8990	8990	8990	8990	0
479	20230616	111900	223507470	8990	8990	8990	8990	9
480	20230616	111800	223426560	8990	8990	8990	8990	0
481	20230616	111700	223426560	8990	9010	9010	8990	129
482	20230616	111600	222264430	9010	8980	9010	8980	59
483	20230616	111500	221733110	9010	9010	9010	9010	290
484	20230616	111400	219120210	8980	9020	9020	8980	1788
485	20230616	111300	203036570	9020	9020	9020	9020	0
486	20230616	111200	203036570	9020	9020	9020	9020	59
487	20230616	111100	202504390	9020	9020	9020	9020	0
488	20230616	111000	202504390	9020	9020	9020	9020	9
489	20230616	110900	202423210	9020	9020	9020	9020	0
490	20230616	110800	202423210	9020	9020	9020	9020	8
491	20230616	110700	202351050	9020	9020	9020	9020	0
492	20230616	110600	202351050	9020	9020	9020	9020	9
493	20230616	110500	202269870	9020	9020	9020	9020	9
494	20230616	110400	202188690	9020	9020	9020	9020	0
495	20230616	110300	202188690	9020	9020	9020	9020	9
496	20230616	110200	202107510	9020	9020	9020	9020	0
497	20230616	110100	202107510	9020	9020	9020	9020	9
498	20230616	110000	202026330	9040	9040	9040	9040	12
499	20230616	105900	201917850	9020	9020	9020	9020	8
500	20230616	105800	201845690	9020	9020	9020	9020	0
501	20230616	105700	201845690	9020	9020	9020	9020	9
502	20230616	105600	201764510	9030	9020	9030	9020	109
503	20230616	105500	200780330	9030	9030	9030	9030	0
504	20230616	105400	200780330	9030	9030	9030	9000	20
505	20230616	105300	200600000	9030	9030	9030	9030	23
506	20230616	105200	200392310	9000	9000	9000	9000	203
507	20230616	105100	198565310	9000	9000	9000	9000	106
508	20230616	105000	197611310	9000	9000	9000	9000	8
509	20230616	104900	197539310	9000	9010	9010	9000	1500
510	20230616	104800	184038520	9010	9020	9020	9010	1709
511	20230616	104700	168640280	9010	9010	9010	9010	0
512	20230616	104600	168640280	9010	9010	9010	9010	11
513	20230616	104500	168541170	9010	9010	9010	9010	12
514	20230616	104400	168433050	9020	9020	9020	9020	0
515	20230616	104300	168433050	9020	9020	9020	9020	30
516	20230616	104200	168162450	9020	9020	9020	9010	53
517	20230616	104100	167684410	9020	9020	9020	9020	13
518	20230616	104000	167567150	9020	9020	9020	9020	0
519	20230616	103900	167567150	9020	9020	9020	9020	9
520	20230616	103800	167485970	9020	9020	9020	9020	0
521	20230616	103700	167485970	9020	9020	9020	9020	150
522	20230616	103600	166132970	9020	9020	9020	9020	309
523	20230616	103500	163345790	9020	9020	9020	9020	9
524	20230616	103400	163264610	9050	9020	9050	9020	26
525	20230616	103300	163029580	9020	9020	9020	9020	0
526	20230616	103200	163029580	9020	9020	9020	9020	8
527	20230616	103100	162957420	9050	9050	9050	9050	0
528	20230616	103000	162957420	9050	9020	9050	9020	23
529	20230616	102900	162749540	9020	9020	9020	9020	0
530	20230616	102800	162749540	9020	9020	9020	9020	9
531	20230616	102700	162668360	9020	9020	9020	9020	0
532	20230616	102600	162668360	9020	9020	9020	9020	555
533	20230616	102500	157662260	9020	9020	9020	9020	0
534	20230616	102400	157662260	9020	9030	9030	9020	572
535	20230616	102300	152497180	9030	9030	9030	9030	9
536	20230616	102200	152415910	9030	9030	9030	9030	370
537	20230616	102100	149074810	9030	9020	9030	9020	18
538	20230616	102000	148912360	9040	9040	9040	9040	309
539	20230616	101900	146119000	9020	9030	9060	9020	2070
540	20230616	101800	127421060	9020	9080	9080	9020	2840
541	20230616	101700	101752290	9080	9100	9100	9080	19
542	20230616	101600	101579570	9100	9100	9100	9100	56
543	20230616	101500	101069970	9100	9120	9120	9100	431
544	20230616	101400	97141450	9140	9140	9140	9140	270
545	20230616	101300	94673650	9120	9080	9120	9080	555
546	20230616	101200	89620760	9070	9060	9070	9060	20
547	20230616	101100	89439450	9060	9060	9060	9060	0
548	20230616	101000	89439450	9060	9060	9060	9060	9
549	20230616	100900	89357910	9060	9060	9060	9060	1
550	20230616	100800	89348850	9060	9060	9060	9060	9
551	20230616	100700	89267310	9070	9070	9070	9070	0
552	20230616	100600	89267310	9070	9070	9070	9070	8
553	20230616	100500	89194750	9060	9060	9060	9060	0
554	20230616	100400	89194750	9060	9080	9080	9060	10
555	20230616	100300	89104130	9080	9080	9080	9080	20
556	20230616	100200	88922530	9060	9060	9060	9060	9
557	20230616	100100	88840990	9060	9060	9060	9060	16
558	20230616	100000	88696030	9070	9070	9070	9070	0
559	20230616	095900	88696030	9070	9070	9070	9070	2
560	20230616	095800	88677890	9070	9070	9070	9070	8
561	20230616	095700	88605330	9050	9050	9050	9050	219
562	20230616	095600	86623380	9050	9050	9050	9050	0
563	20230616	095500	86623380	9050	9050	9050	9050	64
564	20230616	095400	86044180	9050	9070	9070	9050	144
565	20230616	095300	84740920	9050	9050	9050	9050	9
566	20230616	095200	84659470	9050	9050	9050	9050	12
567	20230616	095100	84550870	9050	9050	9050	9050	90
568	20230616	095000	83736370	9050	9050	9050	9050	9
569	20230616	094900	83654920	9050	9050	9050	9050	0
570	20230616	094800	83654920	9050	9050	9050	9050	28
571	20230616	094700	83401520	9050	9050	9050	9050	0
572	20230616	094600	83401520	9050	9060	9060	9050	341
573	20230616	094500	80312150	9050	9050	9050	9050	0
574	20230616	094400	80312150	9050	9060	9060	9050	10
575	20230616	094300	80221640	9050	9050	9050	9050	127
576	20230616	094200	79072290	9040	9060	9060	9040	263
577	20230616	094100	76693160	9060	9060	9060	9060	9
578	20230616	094000	76611620	9060	9060	9060	9060	2
579	20230616	093900	76593500	9060	9050	9060	9050	38
580	20230616	093800	76249300	9050	9050	9050	9050	30
581	20230616	093700	75977800	9070	9040	9070	9040	30
582	20230616	093600	75705910	9040	9040	9040	9040	184
583	20230616	093500	74042550	9040	9040	9070	9040	1029
584	20230616	093400	64721960	9020	9020	9020	9020	0
585	20230616	093300	64721960	9020	9040	9040	9020	12
586	20230616	093200	64613660	9020	9020	9020	9020	5
587	20230616	093100	64568560	9020	9020	9030	9020	373
588	20230616	093000	61202100	9020	9020	9040	9020	10
589	20230616	092900	61111880	9020	9000	9020	9000	1642
590	20230616	092800	46322600	9000	9000	9010	9000	1833
591	20230616	092700	29825590	9010	9020	9020	9010	782
592	20230616	092600	22778020	9020	9020	9020	9020	9
593	20230616	092500	22696840	9020	9020	9020	9020	0
594	20230616	092400	22696840	9020	9030	9030	9020	95
595	20230616	092300	21839080	9020	9020	9020	9020	1
596	20230616	092200	21830060	9010	9010	9010	9010	9
597	20230616	092100	21748970	9010	9010	9010	9010	39
598	20230616	092000	21397580	9010	9020	9020	9010	234
599	20230616	091900	19286980	9020	9020	9020	9020	14
600	20230616	091800	19160700	9030	9040	9040	9030	262
601	20230616	091700	16793320	9040	9050	9050	9040	329
602	20230616	091600	13819120	9050	9050	9050	9050	0
603	20230616	091500	13819120	9050	9050	9050	9050	29
604	20230616	091400	13556670	9050	9050	9050	9050	221
605	20230616	091300	11556620	9050	9050	9050	9050	14
606	20230616	091200	11429920	9080	9080	9080	9080	90
607	20230616	091100	10612720	9050	9050	9050	9050	8
608	20230616	091000	10540320	9050	9050	9050	9050	0
609	20230616	090900	10540320	9050	9050	9050	9050	12
610	20230616	090800	10431720	9060	9060	9060	9060	6
611	20230616	090700	10377360	9070	9070	9070	9070	1
612	20230616	090600	10368290	9050	9050	9050	9050	9
613	20230616	090500	10286840	9040	9040	9040	9040	20
614	20230616	090400	10106040	9040	9040	9040	9040	9
615	20230616	090300	10024680	9050	9050	9050	9050	1
616	20230616	090200	10015630	9030	9060	9060	9010	548
617	20230616	090100	5076050	9000	9120	9120	9000	501
618	20230616	090000	555370	9120	9120	9120	9070	61