KissMeData/448740/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	205900	126047550	9820	9820	9820	9820	10
3	20230616	205800	126047550	9820	9820	9820	9820	0
4	20230616	205700	126047550	9820	9820	9820	9820	0
5	20230616	205600	126047550	9820	9820	9820	9820	0
6	20230616	205500	126047550	9820	9820	9820	9820	0
7	20230616	205400	126047550	9820	9820	9820	9820	0
8	20230616	205300	126047550	9820	9820	9820	9820	0
9	20230616	205200	126047550	9820	9820	9820	9820	0
10	20230616	205100	126047550	9820	9820	9820	9820	0
11	20230616	205000	126047550	9820	9820	9820	9820	0
12	20230616	204900	126047550	9820	9820	9820	9820	0
13	20230616	204800	126047550	9820	9820	9820	9820	0
14	20230616	204700	126047550	9820	9820	9820	9820	0
15	20230616	204600	126047550	9820	9820	9820	9820	0
16	20230616	204500	126047550	9820	9820	9820	9820	0
17	20230616	204400	126047550	9820	9820	9820	9820	0
18	20230616	204300	126047550	9820	9820	9820	9820	0
19	20230616	204200	126047550	9820	9820	9820	9820	0
20	20230616	204100	126047550	9820	9820	9820	9820	0
21	20230616	204000	126047550	9820	9820	9820	9820	0
22	20230616	203900	126047550	9820	9820	9820	9820	0
23	20230616	203800	126047550	9820	9820	9820	9820	0
24	20230616	203700	126047550	9820	9820	9820	9820	0
25	20230616	203600	126047550	9820	9820	9820	9820	0
26	20230616	203500	126047550	9820	9820	9820	9820	0
27	20230616	203400	126047550	9820	9820	9820	9820	0
28	20230616	203300	126047550	9820	9820	9820	9820	0
29	20230616	203200	126047550	9820	9820	9820	9820	0
30	20230616	203100	126047550	9820	9820	9820	9820	0
31	20230616	203000	126047550	9820	9820	9820	9820	0
32	20230616	202900	126047550	9820	9820	9820	9820	10
33	20230616	202800	126047550	9820	9820	9820	9820	0
34	20230616	202700	126047550	9820	9820	9820	9820	0
35	20230616	202600	126047550	9820	9820	9820	9820	0
36	20230616	202500	126047550	9820	9820	9820	9820	0
37	20230616	202400	126047550	9820	9820	9820	9820	0
38	20230616	202300	126047550	9820	9820	9820	9820	0
39	20230616	202200	126047550	9820	9820	9820	9820	0
40	20230616	202100	126047550	9820	9820	9820	9820	0
41	20230616	202000	126047550	9820	9820	9820	9820	0
42	20230616	201900	126047550	9820	9820	9820	9820	0
43	20230616	201800	126047550	9820	9820	9820	9820	0
44	20230616	201700	126047550	9820	9820	9820	9820	0
45	20230616	201600	126047550	9820	9820	9820	9820	0
46	20230616	201500	126047550	9820	9820	9820	9820	0
47	20230616	201400	126047550	9820	9820	9820	9820	0
48	20230616	201300	126047550	9820	9820	9820	9820	0
49	20230616	201200	126047550	9820	9820	9820	9820	0
50	20230616	201100	126047550	9820	9820	9820	9820	0
51	20230616	201000	126047550	9820	9820	9820	9820	0
52	20230616	200900	126047550	9820	9820	9820	9820	0
53	20230616	200800	126047550	9820	9820	9820	9820	0
54	20230616	200700	126047550	9820	9820	9820	9820	0
55	20230616	200600	126047550	9820	9820	9820	9820	0
56	20230616	200500	126047550	9820	9820	9820	9820	0
57	20230616	200400	126047550	9820	9820	9820	9820	0
58	20230616	200300	126047550	9820	9820	9820	9820	0
59	20230616	200200	126047550	9820	9820	9820	9820	0
60	20230616	200100	126047550	9820	9820	9820	9820	0
61	20230616	200000	126047550	9820	9820	9820	9820	0
62	20230616	195900	126047550	9820	9820	9820	9820	10
63	20230616	195800	126047550	9820	9820	9820	9820	0
64	20230616	195700	126047550	9820	9820	9820	9820	0
65	20230616	195600	126047550	9820	9820	9820	9820	0
66	20230616	195500	126047550	9820	9820	9820	9820	0
67	20230616	195400	126047550	9820	9820	9820	9820	0
68	20230616	195300	126047550	9820	9820	9820	9820	0
69	20230616	195200	126047550	9820	9820	9820	9820	0
70	20230616	195100	126047550	9820	9820	9820	9820	0
71	20230616	195000	126047550	9820	9820	9820	9820	0
72	20230616	194900	126047550	9820	9820	9820	9820	0
73	20230616	194800	126047550	9820	9820	9820	9820	0
74	20230616	194700	126047550	9820	9820	9820	9820	0
75	20230616	194600	126047550	9820	9820	9820	9820	0
76	20230616	194500	126047550	9820	9820	9820	9820	0
77	20230616	194400	126047550	9820	9820	9820	9820	0
78	20230616	194300	126047550	9820	9820	9820	9820	0
79	20230616	194200	126047550	9820	9820	9820	9820	0
80	20230616	194100	126047550	9820	9820	9820	9820	0
81	20230616	194000	126047550	9820	9820	9820	9820	0
82	20230616	193900	126047550	9820	9820	9820	9820	0
83	20230616	193800	126047550	9820	9820	9820	9820	0
84	20230616	193700	126047550	9820	9820	9820	9820	0
85	20230616	193600	126047550	9820	9820	9820	9820	0
86	20230616	193500	126047550	9820	9820	9820	9820	0
87	20230616	193400	126047550	9820	9820	9820	9820	0
88	20230616	193300	126047550	9820	9820	9820	9820	0
89	20230616	193200	126047550	9820	9820	9820	9820	0
90	20230616	193100	126047550	9820	9820	9820	9820	0
91	20230616	193000	126047550	9820	9820	9820	9820	0
92	20230616	192900	126047550	9820	9820	9820	9820	10
93	20230616	192800	126047550	9820	9820	9820	9820	0
94	20230616	192700	126047550	9820	9820	9820	9820	0
95	20230616	192600	126047550	9820	9820	9820	9820	0
96	20230616	192500	126047550	9820	9820	9820	9820	0
97	20230616	192400	126047550	9820	9820	9820	9820	0
98	20230616	192300	126047550	9820	9820	9820	9820	0
99	20230616	192200	126047550	9820	9820	9820	9820	0
100	20230616	192100	126047550	9820	9820	9820	9820	0
101	20230616	192000	126047550	9820	9820	9820	9820	0
102	20230616	191900	126047550	9820	9820	9820	9820	0
103	20230616	191800	126047550	9820	9820	9820	9820	0
104	20230616	191700	126047550	9820	9820	9820	9820	0
105	20230616	191600	126047550	9820	9820	9820	9820	0
106	20230616	191500	126047550	9820	9820	9820	9820	0
107	20230616	191400	126047550	9820	9820	9820	9820	0
108	20230616	191300	126047550	9820	9820	9820	9820	0
109	20230616	191200	126047550	9820	9820	9820	9820	0
110	20230616	191100	126047550	9820	9820	9820	9820	0
111	20230616	191000	126047550	9820	9820	9820	9820	0
112	20230616	190900	126047550	9820	9820	9820	9820	0
113	20230616	190800	126047550	9820	9820	9820	9820	0
114	20230616	190700	126047550	9820	9820	9820	9820	0
115	20230616	190600	126047550	9820	9820	9820	9820	0
116	20230616	190500	126047550	9820	9820	9820	9820	0
117	20230616	190400	126047550	9820	9820	9820	9820	0
118	20230616	190300	126047550	9820	9820	9820	9820	0
119	20230616	190200	126047550	9820	9820	9820	9820	0
120	20230616	190100	126047550	9820	9820	9820	9820	0
121	20230616	190000	126047550	9820	9820	9820	9820	0
122	20230616	185900	126047550	9820	9820	9820	9820	10
123	20230616	185800	126047550	9820	9820	9820	9820	0
124	20230616	185700	126047550	9820	9820	9820	9820	0
125	20230616	185600	126047550	9820	9820	9820	9820	0
126	20230616	185500	126047550	9820	9820	9820	9820	0
127	20230616	185400	126047550	9820	9820	9820	9820	0
128	20230616	185300	126047550	9820	9820	9820	9820	0
129	20230616	185200	126047550	9820	9820	9820	9820	0
130	20230616	185100	126047550	9820	9820	9820	9820	0
131	20230616	185000	126047550	9820	9820	9820	9820	0
132	20230616	184900	126047550	9820	9820	9820	9820	0
133	20230616	184800	126047550	9820	9820	9820	9820	0
134	20230616	184700	126047550	9820	9820	9820	9820	0
135	20230616	184600	126047550	9820	9820	9820	9820	0
136	20230616	184500	126047550	9820	9820	9820	9820	0
137	20230616	184400	126047550	9820	9820	9820	9820	0
138	20230616	184300	126047550	9820	9820	9820	9820	0
139	20230616	184200	126047550	9820	9820	9820	9820	0
140	20230616	184100	126047550	9820	9820	9820	9820	0
141	20230616	184000	126047550	9820	9820	9820	9820	0
142	20230616	183900	126047550	9820	9820	9820	9820	0
143	20230616	183800	126047550	9820	9820	9820	9820	0
144	20230616	183700	126047550	9820	9820	9820	9820	0
145	20230616	183600	126047550	9820	9820	9820	9820	0
146	20230616	183500	126047550	9820	9820	9820	9820	0
147	20230616	183400	126047550	9820	9820	9820	9820	0
148	20230616	183300	126047550	9820	9820	9820	9820	0
149	20230616	183200	126047550	9820	9820	9820	9820	0
150	20230616	183100	126047550	9820	9820	9820	9820	0
151	20230616	183000	126047550	9820	9820	9820	9820	0
152	20230616	182900	126047550	9820	9820	9820	9820	10
153	20230616	182800	126047550	9820	9820	9820	9820	0
154	20230616	182700	126047550	9820	9820	9820	9820	0
155	20230616	182600	126047550	9820	9820	9820	9820	0
156	20230616	182500	126047550	9820	9820	9820	9820	0
157	20230616	182400	126047550	9820	9820	9820	9820	0
158	20230616	182300	126047550	9820	9820	9820	9820	0
159	20230616	182200	126047550	9820	9820	9820	9820	0
160	20230616	182100	126047550	9820	9820	9820	9820	0
161	20230616	182000	126047550	9820	9820	9820	9820	0
162	20230616	181900	126047550	9820	9820	9820	9820	0
163	20230616	181800	126047550	9820	9820	9820	9820	0
164	20230616	181700	126047550	9820	9820	9820	9820	0
165	20230616	181600	126047550	9820	9820	9820	9820	0
166	20230616	181500	126047550	9820	9820	9820	9820	0
167	20230616	181400	126047550	9820	9820	9820	9820	0
168	20230616	181300	126047550	9820	9820	9820	9820	0
169	20230616	181200	126047550	9820	9820	9820	9820	0
170	20230616	181100	126047550	9820	9820	9820	9820	0
171	20230616	181000	126047550	9820	9820	9820	9820	0
172	20230616	180900	126047550	9820	9820	9820	9820	0
173	20230616	180800	126047550	9820	9820	9820	9820	0
174	20230616	180700	126047550	9820	9820	9820	9820	0
175	20230616	180600	126047550	9820	9820	9820	9820	0
176	20230616	180500	126047550	9820	9820	9820	9820	0
177	20230616	180400	126047550	9820	9820	9820	9820	0
178	20230616	180300	126047550	9820	9820	9820	9820	0
179	20230616	180200	126047550	9820	9820	9820	9820	0
180	20230616	180100	126047550	9820	9820	9820	9820	0
181	20230616	180000	126047550	9820	9820	9820	9820	0
182	20230616	175900	126047550	9820	9820	9820	9820	10
183	20230616	175800	126047550	9820	9820	9820	9820	0
184	20230616	175700	126047550	9820	9820	9820	9820	0
185	20230616	175600	126047550	9820	9820	9820	9820	0
186	20230616	175500	126047550	9820	9820	9820	9820	0
187	20230616	175400	126047550	9820	9820	9820	9820	0
188	20230616	175300	126047550	9820	9820	9820	9820	0
189	20230616	175200	126047550	9820	9820	9820	9820	0
190	20230616	175100	126047550	9820	9820	9820	9820	0
191	20230616	175000	126047550	9820	9820	9820	9820	0
192	20230616	174900	126047550	9820	9820	9820	9820	0
193	20230616	174800	126047550	9820	9820	9820	9820	0
194	20230616	174700	126047550	9820	9820	9820	9820	0
195	20230616	174600	126047550	9820	9820	9820	9820	0
196	20230616	174500	126047550	9820	9820	9820	9820	0
197	20230616	174400	126047550	9820	9820	9820	9820	0
198	20230616	174300	126047550	9820	9820	9820	9820	0
199	20230616	174200	126047550	9820	9820	9820	9820	0
200	20230616	174100	126047550	9820	9820	9820	9820	0
201	20230616	174000	126047550	9820	9820	9820	9820	0
202	20230616	173900	126047550	9820	9820	9820	9820	0
203	20230616	173800	126047550	9820	9820	9820	9820	0
204	20230616	173700	126047550	9820	9820	9820	9820	0
205	20230616	173600	126047550	9820	9820	9820	9820	0
206	20230616	173500	126047550	9820	9820	9820	9820	0
207	20230616	173400	126047550	9820	9820	9820	9820	0
208	20230616	173300	126047550	9820	9820	9820	9820	0
209	20230616	173200	126047550	9820	9820	9820	9820	0
210	20230616	173100	126047550	9820	9820	9820	9820	0
211	20230616	173000	126047550	9820	9820	9820	9820	0
212	20230616	172900	126047550	9820	9820	9820	9820	10
213	20230616	172800	126047550	9820	9820	9820	9820	0
214	20230616	172700	126047550	9820	9820	9820	9820	0
215	20230616	172600	126047550	9820	9820	9820	9820	0
216	20230616	172500	126047550	9820	9820	9820	9820	0
217	20230616	172400	126047550	9820	9820	9820	9820	0
218	20230616	172300	126047550	9820	9820	9820	9820	0
219	20230616	172200	126047550	9820	9820	9820	9820	0
220	20230616	172100	126047550	9820	9820	9820	9820	0
221	20230616	172000	126047550	9820	9820	9820	9820	0
222	20230616	171900	126047550	9820	9820	9820	9820	0
223	20230616	171800	126047550	9820	9820	9820	9820	0
224	20230616	171700	126047550	9820	9820	9820	9820	0
225	20230616	171600	126047550	9820	9820	9820	9820	0
226	20230616	171500	126047550	9820	9820	9820	9820	0
227	20230616	171400	126047550	9820	9820	9820	9820	0
228	20230616	171300	126047550	9820	9820	9820	9820	0
229	20230616	171200	126047550	9820	9820	9820	9820	0
230	20230616	171100	126047550	9820	9820	9820	9820	0
231	20230616	171000	126047550	9820	9820	9820	9820	0
232	20230616	170900	126047550	9820	9820	9820	9820	0
233	20230616	170800	126047550	9820	9820	9820	9820	0
234	20230616	170700	126047550	9820	9820	9820	9820	0
235	20230616	170600	126047550	9820	9820	9820	9820	0
236	20230616	170500	126047550	9820	9820	9820	9820	0
237	20230616	170400	126047550	9820	9820	9820	9820	0
238	20230616	170300	126047550	9820	9820	9820	9820	0
239	20230616	170200	126047550	9820	9820	9820	9820	0
240	20230616	170100	126047550	9820	9820	9820	9820	0
241	20230616	170000	126047550	9820	9820	9820	9820	0
242	20230616	165900	126047550	9820	9820	9820	9820	10
243	20230616	165800	126047550	9820	9820	9820	9820	0
244	20230616	165700	126047550	9820	9820	9820	9820	0
245	20230616	165600	126047550	9820	9820	9820	9820	0
246	20230616	165500	126047550	9820	9820	9820	9820	0
247	20230616	165400	126047550	9820	9820	9820	9820	0
248	20230616	165300	126047550	9820	9820	9820	9820	0
249	20230616	165200	126047550	9820	9820	9820	9820	0
250	20230616	165100	126047550	9820	9820	9820	9820	0
251	20230616	165000	126047550	9820	9820	9820	9820	0
252	20230616	164900	126047550	9820	9820	9820	9820	0
253	20230616	164800	126047550	9820	9820	9820	9820	0
254	20230616	164700	126047550	9820	9820	9820	9820	0
255	20230616	164600	126047550	9820	9820	9820	9820	0
256	20230616	164500	126047550	9820	9820	9820	9820	0
257	20230616	164400	126047550	9820	9820	9820	9820	0
258	20230616	164300	126047550	9820	9820	9820	9820	0
259	20230616	164200	126047550	9820	9820	9820	9820	0
260	20230616	164100	126047550	9820	9820	9820	9820	0
261	20230616	164000	126047550	9820	9820	9820	9820	0
262	20230616	163900	126047550	9820	9820	9820	9820	0
263	20230616	163800	126047550	9820	9820	9820	9820	0
264	20230616	163700	126047550	9820	9820	9820	9820	0
265	20230616	163600	126047550	9820	9820	9820	9820	0
266	20230616	163500	126047550	9820	9820	9820	9820	0
267	20230616	163400	126047550	9820	9820	9820	9820	0
268	20230616	163300	126047550	9820	9820	9820	9820	0
269	20230616	163200	126047550	9820	9820	9820	9820	0
270	20230616	163100	126047550	9820	9820	9820	9820	0
271	20230616	163000	126047550	9820	9820	9820	9820	0
272	20230616	162900	126047550	9820	9820	9820	9820	10
273	20230616	162800	126047550	9820	9820	9820	9820	0
274	20230616	162700	126047550	9820	9820	9820	9820	0
275	20230616	162600	126047550	9820	9820	9820	9820	0
276	20230616	162500	126047550	9820	9820	9820	9820	0
277	20230616	162400	126047550	9820	9820	9820	9820	0
278	20230616	162300	126047550	9820	9820	9820	9820	0
279	20230616	162200	126047550	9820	9820	9820	9820	0
280	20230616	162100	126047550	9820	9820	9820	9820	0
281	20230616	162000	126047550	9820	9820	9820	9820	0
282	20230616	161900	126047550	9820	9820	9820	9820	0
283	20230616	161800	126047550	9820	9820	9820	9820	0
284	20230616	161700	126047550	9820	9820	9820	9820	0
285	20230616	161600	126047550	9820	9820	9820	9820	0
286	20230616	161500	126047550	9820	9820	9820	9820	0
287	20230616	161400	126047550	9820	9820	9820	9820	0
288	20230616	161300	126047550	9820	9820	9820	9820	0
289	20230616	161200	126047550	9820	9820	9820	9820	0
290	20230616	161100	126047550	9820	9820	9820	9820	0
291	20230616	161000	126047550	9820	9820	9820	9820	0
292	20230616	160900	126047550	9820	9820	9820	9820	0
293	20230616	160800	126047550	9820	9820	9820	9820	0
294	20230616	160700	126047550	9820	9820	9820	9820	0
295	20230616	160600	126047550	9820	9820	9820	9820	0
296	20230616	160500	126047550	9820	9820	9820	9820	0
297	20230616	160400	126047550	9820	9820	9820	9820	0
298	20230616	160300	126047550	9820	9820	9820	9820	0
299	20230616	160200	126047550	9820	9820	9820	9820	0
300	20230616	160100	126047550	9820	9820	9820	9820	0
301	20230616	160000	126047550	9820	9820	9820	9820	0
302	20230616	155900	126047550	9820	9820	9820	9820	10
303	20230616	155800	126047550	9820	9820	9820	9820	0
304	20230616	155700	126047550	9820	9820	9820	9820	0
305	20230616	155600	126047550	9820	9820	9820	9820	0
306	20230616	155500	126047550	9820	9820	9820	9820	0
307	20230616	155400	126047550	9820	9820	9820	9820	0
308	20230616	155300	126047550	9820	9820	9820	9820	0
309	20230616	155200	126047550	9820	9820	9820	9820	0
310	20230616	155100	126047550	9820	9820	9820	9820	0
311	20230616	155000	126047550	9820	9820	9820	9820	0
312	20230616	154900	126047550	9820	9820	9820	9820	0
313	20230616	154800	126047550	9820	9820	9820	9820	0
314	20230616	154700	126047550	9820	9820	9820	9820	0
315	20230616	154600	126047550	9820	9820	9820	9820	0
316	20230616	154500	126047550	9820	9820	9820	9820	0
317	20230616	154400	126047550	9820	9820	9820	9820	0
318	20230616	154300	126047550	9820	9820	9820	9820	0
319	20230616	154200	126047550	9820	9820	9820	9820	0
320	20230616	154100	126047550	9820	9820	9820	9820	0
321	20230616	154000	126047550	9820	9820	9820	9820	0
322	20230616	153900	126047550	9820	9820	9820	9820	0
323	20230616	153800	126047550	9820	9820	9820	9820	0
324	20230616	153700	126047550	9820	9820	9820	9820	0
325	20230616	153600	126047550	9820	9820	9820	9820	0
326	20230616	153500	126047550	9820	9820	9820	9820	0
327	20230616	153400	126047550	9820	9820	9820	9820	0
328	20230616	153300	126047550	9820	9820	9820	9820	0
329	20230616	153200	126047550	9820	9820	9820	9820	0
330	20230616	153100	126047550	9820	9820	9820	9820	0
331	20230616	153000	126047550	9820	9820	9820	9820	10
332	20230616	152900	125949350	9810	9810	9810	9810	0
333	20230616	152800	125949350	9810	9810	9810	9810	0
334	20230616	152700	125949350	9810	9810	9810	9810	0
335	20230616	152600	125949350	9810	9810	9810	9810	0
336	20230616	152500	125949350	9810	9810	9810	9810	0
337	20230616	152400	125949350	9810	9810	9810	9810	0
338	20230616	152300	125949350	9810	9810	9810	9810	0
339	20230616	152200	125949350	9810	9810	9810	9810	0
340	20230616	152100	125949350	9810	9810	9810	9810	0
341	20230616	152000	125949350	9810	9810	9810	9810	0
342	20230616	151900	125949350	9810	9810	9810	9810	2
343	20230616	151800	125929730	9810	9810	9810	9810	3
344	20230616	151700	125900300	9810	9810	9810	9810	69
345	20230616	151600	125223410	9810	9810	9810	9810	8
346	20230616	151500	125144930	9810	9810	9810	9810	5
347	20230616	151400	125095880	9810	9820	9820	9810	20
348	20230616	151300	124899620	9810	9810	9810	9810	0
349	20230616	151200	124899620	9810	9810	9810	9810	6
350	20230616	151100	124840760	9810	9810	9810	9810	67
351	20230616	151000	124183490	9820	9810	9820	9810	78
352	20230616	150900	123418300	9810	9810	9810	9810	15
353	20230616	150800	123271150	9810	9810	9810	9810	4
354	20230616	150700	123231910	9820	9820	9820	9820	1
355	20230616	150600	123222090	9810	9810	9810	9810	68
356	20230616	150500	122555010	9810	9810	9810	9810	0
357	20230616	150400	122555010	9810	9810	9810	9810	17
358	20230616	150300	122388240	9810	9810	9810	9810	0
359	20230616	150200	122388240	9810	9810	9810	9810	4
360	20230616	150100	122349000	9810	9810	9810	9810	15
361	20230616	150000	122201850	9810	9810	9810	9810	53
362	20230616	145900	121681920	9810	9810	9810	9810	17
363	20230616	145800	121515150	9810	9810	9810	9810	0
364	20230616	145700	121515150	9810	9810	9810	9810	0
365	20230616	145600	121515150	9810	9810	9810	9810	18
366	20230616	145500	121338570	9810	9810	9810	9810	54
367	20230616	145400	120808830	9810	9810	9810	9810	17
368	20230616	145300	120642060	9810	9810	9810	9810	0
369	20230616	145200	120642060	9810	9810	9810	9810	0
370	20230616	145100	120642060	9810	9810	9810	9810	22
371	20230616	145000	120426240	9810	9810	9810	9810	3
372	20230616	144900	120396810	9810	9810	9810	9810	69
373	20230616	144800	119719920	9810	9810	9810	9810	3
374	20230616	144700	119690490	9810	9810	9810	9810	0
375	20230616	144600	119690490	9810	9810	9810	9810	17
376	20230616	144500	119523720	9810	9810	9810	9810	0
377	20230616	144400	119523720	9810	9810	9810	9810	69
378	20230616	144300	118846830	9810	9810	9810	9810	3
379	20230616	144200	118817400	9810	9810	9810	9810	0
380	20230616	144100	118817400	9810	9810	9810	9810	14
381	20230616	144000	118680060	9810	9810	9810	9810	4
382	20230616	143900	118640820	9810	9820	9820	9810	70
383	20230616	143800	117953630	9820	9820	9820	9820	5
384	20230616	143700	117904530	9820	9820	9820	9820	46
385	20230616	143600	117452810	9810	9810	9820	9810	63
386	20230616	143500	116834340	9820	9820	9820	9820	100
387	20230616	143400	115852340	9810	9810	9810	9810	14
388	20230616	143300	115715000	9810	9810	9810	9810	53
389	20230616	143200	115195070	9810	9810	9810	9810	6
390	20230616	143100	115136210	9810	9810	9810	9810	18
391	20230616	143000	114959630	9810	9810	9810	9810	4
392	20230616	142900	114920390	9810	9810	9810	9810	14
393	20230616	142800	114783050	9810	9810	9810	9810	54
394	20230616	142700	114253310	9810	9810	9810	9810	6
395	20230616	142600	114194450	9810	9810	9810	9810	14
396	20230616	142500	114057110	9810	9810	9810	9810	0
397	20230616	142400	114057110	9810	9810	9810	9810	18
398	20230616	142300	113880530	9810	9810	9810	9810	0
399	20230616	142200	113880530	9810	9810	9810	9810	57
400	20230616	142100	113321360	9810	9810	9810	9810	18
401	20230616	142000	113144780	9810	9810	9810	9810	0
402	20230616	141900	113144780	9810	9810	9810	9810	18
403	20230616	141800	112968200	9810	9810	9810	9810	0
404	20230616	141700	112968200	9810	9810	9810	9810	54
405	20230616	141600	112438460	9810	9810	9810	9810	17
406	20230616	141500	112271690	9810	9810	9810	9810	0
407	20230616	141400	112271690	9810	9810	9810	9810	18
408	20230616	141300	112095110	9810	9810	9810	9810	0
409	20230616	141200	112095110	9810	9810	9820	9810	67
410	20230616	141100	111437740	9810	9810	9810	9810	14
411	20230616	141000	111300400	9820	9820	9820	9820	5
412	20230616	140900	111251300	9810	9810	9810	9810	14
413	20230616	140800	111113960	9810	9810	9810	9810	6
414	20230616	140700	111055100	9810	9810	9810	9810	0
415	20230616	140600	111055100	9810	9810	9810	9810	69
416	20230616	140500	110378210	9830	9820	9830	9820	314
417	20230616	140400	107291760	9830	9810	9830	9810	385
418	20230616	140300	103510820	9810	9810	9810	9810	3
419	20230616	140200	103481390	9820	9820	9820	9820	560
420	20230616	140100	97982190	9810	9810	9810	9810	73
421	20230616	140000	97266060	9820	9810	9820	9810	124
422	20230616	135900	96048420	9810	9810	9810	9810	14
423	20230616	135800	95911080	9810	9810	9810	9810	3
424	20230616	135700	95881650	9810	9810	9810	9810	0
425	20230616	135600	95881650	9810	9810	9810	9810	99
426	20230616	135500	94910460	9810	9810	9810	9810	57
427	20230616	135400	94351290	9810	9810	9810	9810	15
428	20230616	135300	94204140	9810	9810	9810	9810	0
429	20230616	135200	94204140	9810	9810	9810	9810	3
430	20230616	135100	94174710	9810	9810	9810	9810	14
431	20230616	135000	94037370	9810	9810	9810	9810	58
432	20230616	134900	93468390	9810	9810	9810	9810	15
433	20230616	134800	93321240	9810	9810	9810	9810	0
434	20230616	134700	93321240	9810	9810	9810	9810	3
435	20230616	134600	93291810	9810	9810	9810	9810	14
436	20230616	134500	93154470	9810	9810	9810	9810	55
437	20230616	134400	92614920	9810	9810	9810	9810	18
438	20230616	134300	92438340	9810	9810	9810	9810	0
439	20230616	134200	92438340	9810	9810	9810	9810	3
440	20230616	134100	92408910	9810	9810	9810	9810	15
441	20230616	134000	92261760	9810	9810	9810	9810	0
442	20230616	133900	92261760	9810	9810	9810	9810	73
443	20230616	133800	91545630	9810	9810	9810	9810	0
444	20230616	133700	91545630	9810	9810	9810	9810	3
445	20230616	133600	91516200	9810	9810	9810	9810	17
446	20230616	133500	91349430	9810	9810	9810	9810	0
447	20230616	133400	91349430	9810	9810	9810	9810	71
448	20230616	133300	90652920	9810	9810	9810	9810	0
449	20230616	133200	90652920	9810	9810	9810	9810	0
450	20230616	133100	90652920	9810	9810	9810	9810	17
451	20230616	133000	90486150	9810	9810	9810	9810	3
452	20230616	132900	90456720	9810	9810	9810	9810	18
453	20230616	132800	90280140	9810	9810	9810	9810	54
454	20230616	132700	89750400	9810	9810	9810	9810	0
455	20230616	132600	89750400	9810	9810	9810	9810	17
456	20230616	132500	89583630	9810	9810	9810	9810	0
457	20230616	132400	89583630	9810	9810	9810	9810	15
458	20230616	132300	89436480	9810	9810	9810	9810	59
459	20230616	132200	88857690	9810	9810	9810	9810	3
460	20230616	132100	88828260	9810	9810	9810	9810	18
461	20230616	132000	88651680	9810	9810	9810	9810	0
462	20230616	131900	88651680	9810	9810	9810	9810	14
463	20230616	131800	88514340	9810	9810	9810	9810	57
464	20230616	131700	87955170	9820	9820	9820	9820	2
465	20230616	131600	87935530	9810	9810	9810	9810	15
466	20230616	131500	87788380	9810	9810	9810	9810	3
467	20230616	131400	87758950	9810	9810	9810	9810	14
468	20230616	131300	87621610	9810	9810	9810	9810	4
469	20230616	131200	87582370	9810	9820	9820	9810	56
470	20230616	131100	87032990	9810	9810	9810	9810	15
471	20230616	131000	86885840	9810	9810	9810	9810	3
472	20230616	130900	86856410	9810	9810	9810	9810	14
473	20230616	130800	86719070	9810	9810	9810	9810	0
474	20230616	130700	86719070	9810	9810	9810	9810	68
475	20230616	130600	86051990	9810	9810	9810	9810	15
476	20230616	130500	85904840	9810	9810	9810	9810	3
477	20230616	130400	85875410	9810	9810	9810	9810	14
478	20230616	130300	85738070	9810	9810	9810	9810	0
479	20230616	130200	85738070	9810	9810	9810	9810	6
480	20230616	130100	85679210	9810	9810	9810	9810	68
481	20230616	130000	85012130	9810	9810	9810	9810	0
482	20230616	125900	85012130	9810	9810	9810	9810	3
483	20230616	125800	84982700	9810	9810	9810	9810	15
484	20230616	125700	84835550	9810	9810	9810	9810	3
485	20230616	125600	84806120	9810	9810	9810	9810	67
486	20230616	125500	84148850	9810	9810	9810	9810	0
487	20230616	125400	84148850	9810	9810	9810	9810	3
488	20230616	125300	84119420	9810	9820	9820	9810	25
489	20230616	125200	83874070	9810	9810	9810	9810	3
490	20230616	125100	83844640	9810	9810	9810	9810	71
491	20230616	125000	83148130	9810	9810	9810	9810	0
492	20230616	124900	83148130	9810	9810	9810	9810	9
493	20230616	124800	83059840	9810	9810	9810	9810	18
494	20230616	124700	82883260	9810	9810	9810	9810	0
495	20230616	124600	82883260	9810	9810	9810	9810	18
496	20230616	124500	82706680	9810	9810	9810	9810	54
497	20230616	124400	82176940	9810	9810	9810	9810	7
498	20230616	124300	82108270	9810	9810	9810	9810	14
499	20230616	124200	81970930	9810	9810	9810	9810	4
500	20230616	124100	81931690	9810	9810	9810	9810	15
501	20230616	124000	81784540	9820	9810	9820	9810	67
502	20230616	123900	81127170	9810	9810	9810	9810	3
503	20230616	123800	81097740	9810	9810	9810	9810	17
504	20230616	123700	80930970	9810	9810	9810	9810	0
505	20230616	123600	80930970	9810	9810	9810	9810	21
506	20230616	123500	80724960	9810	9810	9810	9810	9
507	20230616	123400	80636670	9810	9810	9810	9810	53
508	20230616	123300	80116740	9810	9810	9810	9810	18
509	20230616	123200	79940160	9810	9810	9810	9810	0
510	20230616	123100	79940160	9810	9810	9810	9810	17
511	20230616	123000	79773390	9810	9810	9810	9810	3
512	20230616	122900	79743960	9810	9810	9810	9810	57
513	20230616	122800	79184790	9810	9810	9810	9810	23
514	20230616	122700	78959160	9820	9820	9820	9820	2
515	20230616	122600	78939520	9820	9820	9820	9820	6
516	20230616	122500	78880600	9820	9820	9820	9820	3
517	20230616	122400	78851140	9820	9820	9820	9820	54
518	20230616	122300	78320860	9820	9820	9820	9820	33
519	20230616	122200	77996800	9820	9820	9820	9820	3
520	20230616	122100	77967340	9820	9820	9820	9820	15
521	20230616	122000	77820040	9820	9820	9820	9820	5
522	20230616	121900	77770940	9820	9820	9820	9820	18
523	20230616	121800	77594180	9820	9820	9820	9820	76
524	20230616	121700	76847860	9830	9820	9830	9820	4
525	20230616	121600	76808560	9820	9820	9820	9820	32
526	20230616	121500	76494320	9820	9820	9820	9820	5
527	20230616	121400	76445220	9820	9820	9820	9820	3
528	20230616	121300	76415760	9820	9820	9820	9820	68
529	20230616	121200	75748000	9820	9820	9820	9820	21
530	20230616	121100	75541780	9820	9820	9820	9820	14
531	20230616	121000	75404300	9820	9820	9820	9820	0
532	20230616	120900	75404300	9820	9820	9820	9820	7
533	20230616	120800	75335560	9820	9820	9820	9820	35
534	20230616	120700	74991860	9820	9820	9820	9820	53
535	20230616	120600	74471400	9820	9820	9820	9820	17
536	20230616	120500	74304460	9820	9820	9820	9820	20
537	20230616	120400	74108060	9820	9820	9820	9820	3
538	20230616	120300	74078600	9820	9820	9820	9820	15
539	20230616	120200	73931300	9820	9820	9820	9820	54
540	20230616	120100	73401020	9820	9820	9820	9820	35
541	20230616	120000	73057320	9820	9820	9820	9820	0
542	20230616	115900	73057320	9820	9820	9820	9820	0
543	20230616	115800	73057320	9820	9820	9820	9820	35
544	20230616	115700	72713620	9820	9820	9820	9820	54
545	20230616	115600	72183340	9820	9820	9820	9820	17
546	20230616	115500	72016400	9820	9820	9820	9820	0
547	20230616	115400	72016400	9820	9820	9820	9820	17
548	20230616	115300	71849460	9820	9820	9820	9820	18
549	20230616	115200	71672700	9820	9820	9820	9820	0
550	20230616	115100	71672700	9820	9820	9820	9820	72
551	20230616	115000	70965660	9820	9820	9820	9820	17
552	20230616	114900	70798720	9820	9820	9820	9820	0
553	20230616	114800	70798720	9820	9820	9820	9820	17
554	20230616	114700	70631780	9820	9820	9820	9820	17
555	20230616	114600	70464840	9820	9820	9820	9820	69
556	20230616	114500	69787260	9820	9820	9820	9820	3
557	20230616	114400	69757800	9820	9820	9820	9820	0
558	20230616	114300	69757800	9820	9820	9820	9820	34
559	20230616	114200	69423920	9820	9820	9820	9820	0
560	20230616	114100	69423920	9820	9820	9820	9820	14
561	20230616	114000	69286440	9820	9820	9820	9820	57
562	20230616	113900	68726700	9820	9820	9820	9820	17
563	20230616	113800	68559760	9820	9820	9820	9820	15
564	20230616	113700	68412460	9820	9820	9820	9820	3
565	20230616	113600	68383000	9820	9820	9820	9820	41
566	20230616	113500	67980380	9820	9820	9820	9820	58
567	20230616	113400	67410820	9820	9820	9820	9820	3
568	20230616	113300	67381360	9820	9820	9820	9820	15
569	20230616	113200	67234060	9820	9820	9820	9820	21
570	20230616	113100	67027840	9820	9820	9820	9820	17
571	20230616	113000	66860900	9820	9820	9820	9820	57
572	20230616	112900	66301160	9820	9820	9820	9820	23
573	20230616	112800	66075300	9820	9820	9820	9820	14
574	20230616	112700	65937820	9820	9820	9820	9820	3
575	20230616	112600	65908360	9820	9820	9820	9820	15
576	20230616	112500	65761060	9820	9820	9820	9820	19
577	20230616	112400	65574480	9820	9820	9820	9820	57
578	20230616	112300	65014740	9820	9820	9820	9820	14
579	20230616	112200	64877260	9820	9820	9820	9820	6
580	20230616	112100	64818340	9820	9820	9820	9820	35
581	20230616	112000	64474640	9820	9820	9820	9820	3
582	20230616	111900	64445180	9820	9820	9820	9820	60
583	20230616	111800	63855980	9820	9820	9820	9820	31
584	20230616	111700	63551560	9820	9820	9820	9820	0
585	20230616	111600	63551560	9820	9820	9820	9820	18
586	20230616	111500	63374800	9820	9820	9820	9820	0
587	20230616	111400	63374800	9820	9820	9820	9820	17
588	20230616	111300	63207860	9820	9820	9820	9820	73
589	20230616	111200	62491000	9820	9820	9820	9820	0
590	20230616	111100	62491000	9820	9820	9820	9820	35
591	20230616	111000	62147300	9820	9820	9820	9820	0
592	20230616	110900	62147300	9820	9820	9820	9820	0
593	20230616	110800	62147300	9820	9820	9820	9820	73
594	20230616	110700	61430440	9820	9820	9820	9820	17
595	20230616	110600	61263500	9820	9820	9820	9820	4
596	20230616	110500	61224220	9820	9820	9820	9820	4
597	20230616	110400	61184940	9820	9820	9820	9820	0
598	20230616	110300	61184940	9820	9820	9820	9820	74
599	20230616	110200	60458260	9820	9820	9820	9820	0
600	20230616	110100	60458260	9820	9820	9820	9820	0
601	20230616	110000	60458260	9820	9820	9820	9820	20
602	20230616	105900	60261860	9820	9820	9820	9820	0
603	20230616	105800	60261860	9820	9820	9820	9820	4
604	20230616	105700	60222580	9820	9820	9820	9820	54
605	20230616	105600	59692300	9820	9820	9820	9820	17
606	20230616	105500	59525360	9820	9820	9820	9820	3
607	20230616	105400	59495900	9820	9820	9820	9820	0
608	20230616	105300	59495900	9820	9820	9820	9820	0
609	20230616	105200	59495900	9820	9820	9820	9820	73
610	20230616	105100	58779040	9820	9820	9820	9820	0
611	20230616	105000	58779040	9820	9820	9820	9820	0
612	20230616	104900	58779040	9820	9820	9820	9820	18
613	20230616	104800	58602280	9820	9820	9820	9820	0
614	20230616	104700	58602280	9820	9820	9820	9820	0
615	20230616	104600	58602280	9820	9820	9820	9820	54
616	20230616	104500	58072000	9820	9820	9820	9820	17
617	20230616	104400	57905060	9820	9820	9820	9820	3
618	20230616	104300	57875600	9830	9830	9830	9830	0
619	20230616	104200	57875600	9830	9820	9830	9820	22
620	20230616	104100	57659510	9820	9820	9820	9820	54
621	20230616	104000	57129230	9820	9820	9820	9820	15
622	20230616	103900	56981930	9820	9820	9820	9820	0
623	20230616	103800	56981930	9820	9820	9820	9820	17
624	20230616	103700	56814990	9820	9820	9820	9820	3
625	20230616	103600	56785530	9820	9820	9820	9820	54
626	20230616	103500	56255250	9820	9820	9820	9820	151
627	20230616	103400	54772430	9820	9820	9820	9820	0
628	20230616	103300	54772430	9820	9820	9820	9820	5
629	20230616	103200	54723330	9810	9810	9810	9810	0
630	20230616	103100	54723330	9810	9820	9820	9810	5
631	20230616	103000	54674270	9810	9810	9810	9810	53
632	20230616	102900	54154340	9810	9810	9810	9810	0
633	20230616	102800	54154340	9810	9810	9810	9810	0
634	20230616	102700	54154340	9810	9810	9810	9810	0
635	20230616	102600	54154340	9810	9810	9810	9810	3
636	20230616	102500	54124910	9810	9810	9810	9810	57
637	20230616	102400	53565740	9820	9820	9820	9820	0
638	20230616	102300	53565740	9820	9820	9820	9820	0
639	20230616	102200	53565740	9820	9820	9820	9820	0
640	20230616	102100	53565740	9820	9820	9820	9820	10
641	20230616	102000	53467540	9810	9810	9810	9810	0
642	20230616	101900	53467540	9810	9810	9810	9810	54
643	20230616	101800	52937800	9810	9810	9810	9810	0
644	20230616	101700	52937800	9810	9810	9810	9810	0
645	20230616	101600	52937800	9810	9810	9810	9810	3
646	20230616	101500	52908370	9810	9810	9810	9810	3
647	20230616	101400	52878940	9810	9810	9810	9810	54
648	20230616	101300	52349200	9820	9820	9820	9820	115
649	20230616	101200	51219900	9820	9820	9820	9820	0
650	20230616	101100	51219900	9820	9820	9820	9820	0
651	20230616	101000	51219900	9820	9820	9820	9820	3207
652	20230616	100900	19727160	9820	9820	9820	9820	71
653	20230616	100800	19029940	9820	9820	9820	9820	149
654	20230616	100700	17566760	9820	9820	9820	9820	39
655	20230616	100600	17183780	9820	9820	9820	9820	0
656	20230616	100500	17183780	9820	9820	9820	9820	17
657	20230616	100400	17016840	9820	9820	9820	9820	0
658	20230616	100300	17016840	9820	9820	9820	9820	53
659	20230616	100200	16496380	9820	9820	9820	9820	17
660	20230616	100100	16329440	9820	9820	9820	9820	0
661	20230616	100000	16329440	9820	9820	9820	9820	0
662	20230616	095900	16329440	9820	9820	9820	9820	0
663	20230616	095800	16329440	9820	9820	9820	9820	71
664	20230616	095700	15632220	9820	9820	9820	9820	0
665	20230616	095600	15632220	9820	9820	9820	9820	0
666	20230616	095500	15632220	9820	9820	9820	9820	17
667	20230616	095400	15465280	9820	9820	9820	9820	0
668	20230616	095300	15465280	9820	9820	9820	9820	0
669	20230616	095200	15465280	9820	9820	9820	9820	54
670	20230616	095100	14935000	9820	9820	9820	9820	17
671	20230616	095000	14768060	9820	9820	9820	9820	0
672	20230616	094900	14768060	9820	9820	9820	9820	0
673	20230616	094800	14768060	9820	9820	9820	9820	0
674	20230616	094700	14768060	9820	9820	9820	9820	71
675	20230616	094600	14070840	9820	9820	9820	9820	101
676	20230616	094500	13079020	9820	9820	9820	9820	0
677	20230616	094400	13079020	9820	9820	9820	9820	17
678	20230616	094300	12912080	9820	9820	9820	9820	0
679	20230616	094200	12912080	9820	9820	9820	9820	66
680	20230616	094100	12263960	9820	9820	9820	9820	0
681	20230616	094000	12263960	9820	9820	9820	9820	17
682	20230616	093900	12097020	9820	9820	9820	9820	170
683	20230616	093800	10427620	9820	9820	9820	9820	4
684	20230616	093700	10388340	9820	9820	9820	9820	17
685	20230616	093600	10221400	9820	9820	9820	9820	54
686	20230616	093500	9691120	9830	9830	9830	9830	0
687	20230616	093400	9691120	9830	9830	9830	9830	0
688	20230616	093300	9691120	9830	9820	9830	9820	18
689	20230616	093200	9514350	9830	9830	9830	9830	1
690	20230616	093100	9504520	9830	9820	9830	9820	55
691	20230616	093000	8964410	9820	9820	9820	9820	0
692	20230616	092900	8964410	9820	9820	9820	9820	17
693	20230616	092800	8797470	9820	9820	9820	9820	0
694	20230616	092700	8797470	9820	9820	9820	9820	77
695	20230616	092600	8041330	9820	9820	9820	9820	27
696	20230616	092500	7776190	9820	9830	9830	9820	64
697	20230616	092400	7147610	9820	9820	9820	9820	3
698	20230616	092300	7118150	9820	9820	9820	9820	100
699	20230616	092200	6136150	9820	9820	9820	9820	18
700	20230616	092100	5959390	9830	9830	9830	9830	4
701	20230616	092000	5920070	9820	9820	9820	9820	104
702	20230616	091900	4898790	9830	9820	9830	9820	19
703	20230616	091800	4712200	9820	9820	9820	9820	50
704	20230616	091700	4221200	9820	9820	9820	9820	0
705	20230616	091600	4221200	9820	9820	9820	9820	0
706	20230616	091500	4221200	9820	9830	9830	9820	53
707	20230616	091400	3700700	9830	9830	9830	9830	6
708	20230616	091300	3641720	9830	9830	9830	9830	1
709	20230616	091200	3631890	9820	9820	9820	9820	0
710	20230616	091100	3631890	9820	9820	9820	9820	0
711	20230616	091000	3631890	9820	9820	9820	9820	0
712	20230616	090900	3631890	9820	9820	9820	9820	54
713	20230616	090800	3101610	9840	9840	9840	9840	0
714	20230616	090700	3101610	9840	9840	9840	9840	1
715	20230616	090600	3091770	9840	9840	9840	9840	0
716	20230616	090500	3091770	9840	9840	9840	9840	56
717	20230616	090400	2540730	9840	9840	9840	9840	57
718	20230616	090300	1979850	9850	9850	9850	9850	0
719	20230616	090200	1979850	9850	9850	9850	9850	0
720	20230616	090100	1979850	9850	9850	9850	9850	0
721	20230616	090000	1979850	9850	9850	9850	9850	201