KissMeData/052330/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200400	868844400	8870	8870	8870	8870	2790
3	20230615	200300	868844400	8870	8870	8870	8870	0
4	20230615	200200	868844400	8870	8870	8870	8870	0
5	20230615	200100	868844400	8870	8870	8870	8870	0
6	20230615	200000	868844400	8870	8870	8870	8870	0
7	20230615	195900	868844400	8870	8870	8870	8870	0
8	20230615	195800	868844400	8870	8870	8870	8870	0
9	20230615	195700	868844400	8870	8870	8870	8870	0
10	20230615	195600	868844400	8870	8870	8870	8870	0
11	20230615	195500	868844400	8870	8870	8870	8870	0
12	20230615	195400	868844400	8870	8870	8870	8870	0
13	20230615	195300	868844400	8870	8870	8870	8870	0
14	20230615	195200	868844400	8870	8870	8870	8870	0
15	20230615	195100	868844400	8870	8870	8870	8870	0
16	20230615	195000	868844400	8870	8870	8870	8870	0
17	20230615	194900	868844400	8870	8870	8870	8870	0
18	20230615	194800	868844400	8870	8870	8870	8870	0
19	20230615	194700	868844400	8870	8870	8870	8870	0
20	20230615	194600	868844400	8870	8870	8870	8870	0
21	20230615	194500	868844400	8870	8870	8870	8870	0
22	20230615	194400	868844400	8870	8870	8870	8870	0
23	20230615	194300	868844400	8870	8870	8870	8870	0
24	20230615	194200	868844400	8870	8870	8870	8870	0
25	20230615	194100	868844400	8870	8870	8870	8870	0
26	20230615	194000	868844400	8870	8870	8870	8870	0
27	20230615	193900	868844400	8870	8870	8870	8870	0
28	20230615	193800	868844400	8870	8870	8870	8870	0
29	20230615	193700	868844400	8870	8870	8870	8870	0
30	20230615	193600	868844400	8870	8870	8870	8870	0
31	20230615	193500	868844400	8870	8870	8870	8870	0
32	20230615	193400	868844400	8870	8870	8870	8870	2790
33	20230615	193300	868844400	8870	8870	8870	8870	0
34	20230615	193200	868844400	8870	8870	8870	8870	0
35	20230615	193100	868844400	8870	8870	8870	8870	0
36	20230615	193000	868844400	8870	8870	8870	8870	0
37	20230615	192900	868844400	8870	8870	8870	8870	0
38	20230615	192800	868844400	8870	8870	8870	8870	0
39	20230615	192700	868844400	8870	8870	8870	8870	0
40	20230615	192600	868844400	8870	8870	8870	8870	0
41	20230615	192500	868844400	8870	8870	8870	8870	0
42	20230615	192400	868844400	8870	8870	8870	8870	0
43	20230615	192300	868844400	8870	8870	8870	8870	0
44	20230615	192200	868844400	8870	8870	8870	8870	0
45	20230615	192100	868844400	8870	8870	8870	8870	0
46	20230615	192000	868844400	8870	8870	8870	8870	0
47	20230615	191900	868844400	8870	8870	8870	8870	0
48	20230615	191800	868844400	8870	8870	8870	8870	0
49	20230615	191700	868844400	8870	8870	8870	8870	0
50	20230615	191600	868844400	8870	8870	8870	8870	0
51	20230615	191500	868844400	8870	8870	8870	8870	0
52	20230615	191400	868844400	8870	8870	8870	8870	0
53	20230615	191300	868844400	8870	8870	8870	8870	0
54	20230615	191200	868844400	8870	8870	8870	8870	0
55	20230615	191100	868844400	8870	8870	8870	8870	0
56	20230615	191000	868844400	8870	8870	8870	8870	0
57	20230615	190900	868844400	8870	8870	8870	8870	0
58	20230615	190800	868844400	8870	8870	8870	8870	0
59	20230615	190700	868844400	8870	8870	8870	8870	0
60	20230615	190600	868844400	8870	8870	8870	8870	0
61	20230615	190500	868844400	8870	8870	8870	8870	0
62	20230615	190400	868844400	8870	8870	8870	8870	2790
63	20230615	190300	868844400	8870	8870	8870	8870	0
64	20230615	190200	868844400	8870	8870	8870	8870	0
65	20230615	190100	868844400	8870	8870	8870	8870	0
66	20230615	190000	868844400	8870	8870	8870	8870	0
67	20230615	185900	868844400	8870	8870	8870	8870	0
68	20230615	185800	868844400	8870	8870	8870	8870	0
69	20230615	185700	868844400	8870	8870	8870	8870	0
70	20230615	185600	868844400	8870	8870	8870	8870	0
71	20230615	185500	868844400	8870	8870	8870	8870	0
72	20230615	185400	868844400	8870	8870	8870	8870	0
73	20230615	185300	868844400	8870	8870	8870	8870	0
74	20230615	185200	868844400	8870	8870	8870	8870	0
75	20230615	185100	868844400	8870	8870	8870	8870	0
76	20230615	185000	868844400	8870	8870	8870	8870	0
77	20230615	184900	868844400	8870	8870	8870	8870	0
78	20230615	184800	868844400	8870	8870	8870	8870	0
79	20230615	184700	868844400	8870	8870	8870	8870	0
80	20230615	184600	868844400	8870	8870	8870	8870	0
81	20230615	184500	868844400	8870	8870	8870	8870	0
82	20230615	184400	868844400	8870	8870	8870	8870	0
83	20230615	184300	868844400	8870	8870	8870	8870	0
84	20230615	184200	868844400	8870	8870	8870	8870	0
85	20230615	184100	868844400	8870	8870	8870	8870	0
86	20230615	184000	868844400	8870	8870	8870	8870	0
87	20230615	183900	868844400	8870	8870	8870	8870	0
88	20230615	183800	868844400	8870	8870	8870	8870	0
89	20230615	183700	868844400	8870	8870	8870	8870	0
90	20230615	183600	868844400	8870	8870	8870	8870	0
91	20230615	183500	868844400	8870	8870	8870	8870	0
92	20230615	183400	868844400	8870	8870	8870	8870	2790
93	20230615	183300	868844400	8870	8870	8870	8870	0
94	20230615	183200	868844400	8870	8870	8870	8870	0
95	20230615	183100	868844400	8870	8870	8870	8870	0
96	20230615	183000	868844400	8870	8870	8870	8870	0
97	20230615	182900	868844400	8870	8870	8870	8870	0
98	20230615	182800	868844400	8870	8870	8870	8870	0
99	20230615	182700	868844400	8870	8870	8870	8870	0
100	20230615	182600	868844400	8870	8870	8870	8870	0
101	20230615	182500	868844400	8870	8870	8870	8870	0
102	20230615	182400	868844400	8870	8870	8870	8870	0
103	20230615	182300	868844400	8870	8870	8870	8870	0
104	20230615	182200	868844400	8870	8870	8870	8870	0
105	20230615	182100	868844400	8870	8870	8870	8870	0
106	20230615	182000	868844400	8870	8870	8870	8870	0
107	20230615	181900	868844400	8870	8870	8870	8870	0
108	20230615	181800	868844400	8870	8870	8870	8870	0
109	20230615	181700	868844400	8870	8870	8870	8870	0
110	20230615	181600	868844400	8870	8870	8870	8870	0
111	20230615	181500	868844400	8870	8870	8870	8870	0
112	20230615	181400	868844400	8870	8870	8870	8870	0
113	20230615	181300	868844400	8870	8870	8870	8870	0
114	20230615	181200	868844400	8870	8870	8870	8870	0
115	20230615	181100	868844400	8870	8870	8870	8870	0
116	20230615	181000	868844400	8870	8870	8870	8870	0
117	20230615	180900	868844400	8870	8870	8870	8870	0
118	20230615	180800	868844400	8870	8870	8870	8870	0
119	20230615	180700	868844400	8870	8870	8870	8870	0
120	20230615	180600	868844400	8870	8870	8870	8870	0
121	20230615	180500	868844400	8870	8870	8870	8870	0
122	20230615	180400	868844400	8870	8870	8870	8870	2790
123	20230615	180300	868844400	8870	8870	8870	8870	0
124	20230615	180200	868844400	8870	8870	8870	8870	0
125	20230615	180100	868844400	8870	8870	8870	8870	0
126	20230615	180000	868844400	8870	8870	8870	8870	0
127	20230615	175900	868844400	8870	8870	8870	8870	0
128	20230615	175800	868844400	8870	8870	8870	8870	0
129	20230615	175700	868844400	8870	8870	8870	8870	0
130	20230615	175600	868844400	8870	8870	8870	8870	0
131	20230615	175500	868844400	8870	8870	8870	8870	0
132	20230615	175400	868844400	8870	8870	8870	8870	0
133	20230615	175300	868844400	8870	8870	8870	8870	0
134	20230615	175200	868844400	8870	8870	8870	8870	0
135	20230615	175100	868844400	8870	8870	8870	8870	0
136	20230615	175000	868844400	8870	8870	8870	8870	0
137	20230615	174900	868844400	8870	8870	8870	8870	0
138	20230615	174800	868844400	8870	8870	8870	8870	0
139	20230615	174700	868844400	8870	8870	8870	8870	0
140	20230615	174600	868844400	8870	8870	8870	8870	0
141	20230615	174500	868844400	8870	8870	8870	8870	0
142	20230615	174400	868844400	8870	8870	8870	8870	0
143	20230615	174300	868844400	8870	8870	8870	8870	0
144	20230615	174200	868844400	8870	8870	8870	8870	0
145	20230615	174100	868844400	8870	8870	8870	8870	0
146	20230615	174000	868844400	8870	8870	8870	8870	0
147	20230615	173900	868844400	8870	8870	8870	8870	0
148	20230615	173800	868844400	8870	8870	8870	8870	0
149	20230615	173700	868844400	8870	8870	8870	8870	0
150	20230615	173600	868844400	8870	8870	8870	8870	0
151	20230615	173500	868844400	8870	8870	8870	8870	0
152	20230615	173400	868844400	8870	8870	8870	8870	2790
153	20230615	173300	868844400	8870	8870	8870	8870	0
154	20230615	173200	868844400	8870	8870	8870	8870	0
155	20230615	173100	868844400	8870	8870	8870	8870	0
156	20230615	173000	868844400	8870	8870	8870	8870	0
157	20230615	172900	868844400	8870	8870	8870	8870	0
158	20230615	172800	868844400	8870	8870	8870	8870	0
159	20230615	172700	868844400	8870	8870	8870	8870	0
160	20230615	172600	868844400	8870	8870	8870	8870	0
161	20230615	172500	868844400	8870	8870	8870	8870	0
162	20230615	172400	868844400	8870	8870	8870	8870	0
163	20230615	172300	868844400	8870	8870	8870	8870	0
164	20230615	172200	868844400	8870	8870	8870	8870	0
165	20230615	172100	868844400	8870	8870	8870	8870	0
166	20230615	172000	868844400	8870	8870	8870	8870	0
167	20230615	171900	868844400	8870	8870	8870	8870	0
168	20230615	171800	868844400	8870	8870	8870	8870	0
169	20230615	171700	868844400	8870	8870	8870	8870	0
170	20230615	171600	868844400	8870	8870	8870	8870	0
171	20230615	171500	868844400	8870	8870	8870	8870	0
172	20230615	171400	868844400	8870	8870	8870	8870	0
173	20230615	171300	868844400	8870	8870	8870	8870	0
174	20230615	171200	868844400	8870	8870	8870	8870	0
175	20230615	171100	868844400	8870	8870	8870	8870	0
176	20230615	171000	868844400	8870	8870	8870	8870	0
177	20230615	170900	868844400	8870	8870	8870	8870	0
178	20230615	170800	868844400	8870	8870	8870	8870	0
179	20230615	170700	868844400	8870	8870	8870	8870	0
180	20230615	170600	868844400	8870	8870	8870	8870	0
181	20230615	170500	868844400	8870	8870	8870	8870	0
182	20230615	170400	868844400	8870	8870	8870	8870	2790
183	20230615	170300	868844400	8870	8870	8870	8870	0
184	20230615	170200	868844400	8870	8870	8870	8870	0
185	20230615	170100	868844400	8870	8870	8870	8870	0
186	20230615	170000	868844400	8870	8870	8870	8870	0
187	20230615	165900	868844400	8870	8870	8870	8870	0
188	20230615	165800	868844400	8870	8870	8870	8870	0
189	20230615	165700	868844400	8870	8870	8870	8870	0
190	20230615	165600	868844400	8870	8870	8870	8870	0
191	20230615	165500	868844400	8870	8870	8870	8870	0
192	20230615	165400	868844400	8870	8870	8870	8870	0
193	20230615	165300	868844400	8870	8870	8870	8870	0
194	20230615	165200	868844400	8870	8870	8870	8870	0
195	20230615	165100	868844400	8870	8870	8870	8870	0
196	20230615	165000	868844400	8870	8870	8870	8870	0
197	20230615	164900	868844400	8870	8870	8870	8870	0
198	20230615	164800	868844400	8870	8870	8870	8870	0
199	20230615	164700	868844400	8870	8870	8870	8870	0
200	20230615	164600	868844400	8870	8870	8870	8870	0
201	20230615	164500	868844400	8870	8870	8870	8870	0
202	20230615	164400	868844400	8870	8870	8870	8870	0
203	20230615	164300	868844400	8870	8870	8870	8870	0
204	20230615	164200	868844400	8870	8870	8870	8870	0
205	20230615	164100	868844400	8870	8870	8870	8870	0
206	20230615	164000	868844400	8870	8870	8870	8870	0
207	20230615	163900	868844400	8870	8870	8870	8870	0
208	20230615	163800	868844400	8870	8870	8870	8870	0
209	20230615	163700	868844400	8870	8870	8870	8870	0
210	20230615	163600	868844400	8870	8870	8870	8870	0
211	20230615	163500	868844400	8870	8870	8870	8870	0
212	20230615	163400	868844400	8870	8870	8870	8870	2790
213	20230615	163300	868844400	8870	8870	8870	8870	0
214	20230615	163200	868844400	8870	8870	8870	8870	0
215	20230615	163100	868844400	8870	8870	8870	8870	0
216	20230615	163000	868844400	8870	8870	8870	8870	0
217	20230615	162900	868844400	8870	8870	8870	8870	0
218	20230615	162800	868844400	8870	8870	8870	8870	0
219	20230615	162700	868844400	8870	8870	8870	8870	0
220	20230615	162600	868844400	8870	8870	8870	8870	0
221	20230615	162500	868844400	8870	8870	8870	8870	0
222	20230615	162400	868844400	8870	8870	8870	8870	0
223	20230615	162300	868844400	8870	8870	8870	8870	0
224	20230615	162200	868844400	8870	8870	8870	8870	0
225	20230615	162100	868844400	8870	8870	8870	8870	0
226	20230615	162000	868844400	8870	8870	8870	8870	0
227	20230615	161900	868844400	8870	8870	8870	8870	0
228	20230615	161800	868844400	8870	8870	8870	8870	0
229	20230615	161700	868844400	8870	8870	8870	8870	0
230	20230615	161600	868844400	8870	8870	8870	8870	0
231	20230615	161500	868844400	8870	8870	8870	8870	0
232	20230615	161400	868844400	8870	8870	8870	8870	0
233	20230615	161300	868844400	8870	8870	8870	8870	0
234	20230615	161200	868844400	8870	8870	8870	8870	0
235	20230615	161100	868844400	8870	8870	8870	8870	0
236	20230615	161000	868844400	8870	8870	8870	8870	0
237	20230615	160900	868844400	8870	8870	8870	8870	0
238	20230615	160800	868844400	8870	8870	8870	8870	0
239	20230615	160700	868844400	8870	8870	8870	8870	0
240	20230615	160600	868844400	8870	8870	8870	8870	0
241	20230615	160500	868844400	8870	8870	8870	8870	0
242	20230615	160400	868844400	8870	8870	8870	8870	2790
243	20230615	160300	868844400	8870	8870	8870	8870	0
244	20230615	160200	868844400	8870	8870	8870	8870	0
245	20230615	160100	868844400	8870	8870	8870	8870	0
246	20230615	160000	868844400	8870	8870	8870	8870	0
247	20230615	155900	868844400	8870	8870	8870	8870	0
248	20230615	155800	868844400	8870	8870	8870	8870	0
249	20230615	155700	868844400	8870	8870	8870	8870	0
250	20230615	155600	868844400	8870	8870	8870	8870	0
251	20230615	155500	868844400	8870	8870	8870	8870	0
252	20230615	155400	868844400	8870	8870	8870	8870	0
253	20230615	155300	868844400	8870	8870	8870	8870	0
254	20230615	155200	868844400	8870	8870	8870	8870	0
255	20230615	155100	868844400	8870	8870	8870	8870	0
256	20230615	155000	868844400	8870	8870	8870	8870	0
257	20230615	154900	868844400	8870	8870	8870	8870	0
258	20230615	154800	868844400	8870	8870	8870	8870	0
259	20230615	154700	868844400	8870	8870	8870	8870	0
260	20230615	154600	868844400	8870	8870	8870	8870	0
261	20230615	154500	868844400	8870	8870	8870	8870	0
262	20230615	154400	868844400	8870	8870	8870	8870	0
263	20230615	154300	868844400	8870	8870	8870	8870	0
264	20230615	154200	868844400	8870	8870	8870	8870	0
265	20230615	154100	868844400	8870	8870	8870	8870	0
266	20230615	154000	868844400	8870	8870	8870	8870	0
267	20230615	153900	868844400	8870	8870	8870	8870	0
268	20230615	153800	868844400	8870	8870	8870	8870	0
269	20230615	153700	868844400	8870	8870	8870	8870	0
270	20230615	153600	868844400	8870	8870	8870	8870	0
271	20230615	153500	868844400	8870	8870	8870	8870	0
272	20230615	153400	868844400	8870	8870	8870	8870	2790
273	20230615	153300	868844400	8870	8870	8870	8870	0
274	20230615	153200	868844400	8870	8870	8870	8870	0
275	20230615	153100	868844400	8870	8870	8870	8870	0
276	20230615	153000	868844400	8870	8870	8870	8870	2790
277	20230615	152900	844097100	8900	8900	8900	8900	0
278	20230615	152800	844097100	8900	8900	8900	8900	0
279	20230615	152700	844097100	8900	8900	8900	8900	0
280	20230615	152600	844097100	8900	8900	8900	8900	0
281	20230615	152500	844097100	8900	8900	8900	8900	0
282	20230615	152400	844097100	8900	8900	8900	8900	0
283	20230615	152300	844097100	8900	8900	8900	8900	0
284	20230615	152200	844097100	8900	8900	8900	8900	0
285	20230615	152100	844097100	8900	8900	8900	8900	0
286	20230615	152000	844097100	8900	8900	8900	8900	0
287	20230615	151900	844097100	8900	8900	8910	8900	559
288	20230615	151800	839119370	8910	8900	8910	8900	300
289	20230615	151700	836446400	8910	8910	8910	8910	19
290	20230615	151600	836277110	8910	8900	8910	8900	210
291	20230615	151500	834408010	8910	8900	8910	8900	14
292	20230615	151400	834283310	8910	8900	8910	8900	12
293	20230615	151300	834176410	8910	8910	8910	8910	23
294	20230615	151200	833971480	8900	8900	8900	8900	610
295	20230615	151100	828542480	8900	8890	8900	8890	501
296	20230615	151000	824088580	8900	8900	8900	8900	1
297	20230615	150900	824079680	8900	8900	8900	8900	0
298	20230615	150800	824079680	8900	8900	8900	8900	0
299	20230615	150700	824079680	8900	8890	8900	8890	504
300	20230615	150600	819599110	8900	8900	8900	8890	2797
301	20230615	150500	794733560	8900	8900	8900	8900	4
302	20230615	150400	794697960	8900	8900	8900	8900	114
303	20230615	150300	793683360	8900	8900	8900	8900	2
304	20230615	150200	793665560	8890	8890	8890	8890	0
305	20230615	150100	793665560	8890	8890	8890	8890	0
306	20230615	150000	793665560	8890	8890	8890	8890	6
307	20230615	145900	793612220	8890	8900	8900	8890	213
308	20230615	145800	791716560	8900	8900	8900	8900	3
309	20230615	145700	791689860	8900	8900	8900	8900	3
310	20230615	145600	791663160	8900	8900	8900	8900	10
311	20230615	145500	791574160	8900	8900	8900	8900	3
312	20230615	145400	791547460	8890	8900	8900	8890	282
313	20230615	145300	789037690	8900	8900	8900	8900	3
314	20230615	145200	789010990	8900	8900	8900	8900	35
315	20230615	145100	788699490	8900	8900	8900	8900	274
316	20230615	145000	786260890	8900	8890	8900	8890	571
317	20230615	144900	781179020	8880	8880	8880	8880	3
318	20230615	144800	781152380	8880	8880	8880	8880	0
319	20230615	144700	781152380	8880	8890	8890	8880	57
320	20230615	144600	780645680	8890	8890	8890	8890	62
321	20230615	144500	780094500	8890	8890	8890	8890	3
322	20230615	144400	780067830	8890	8890	8890	8890	51
323	20230615	144300	779614440	8890	8890	8890	8890	5
324	20230615	144200	779569990	8890	8890	8890	8890	1
325	20230615	144100	779561100	8880	8880	8880	8880	0
326	20230615	144000	779561100	8880	8880	8880	8880	3
327	20230615	143900	779534460	8880	8880	8880	8880	3
328	20230615	143800	779507820	8880	8880	8880	8880	17
329	20230615	143700	779356860	8880	8880	8880	8880	0
330	20230615	143600	779356860	8880	8880	8880	8880	13
331	20230615	143500	779241420	8880	8880	8880	8880	4
332	20230615	143400	779205900	8880	8880	8880	8880	3
333	20230615	143300	779179260	8890	8890	8890	8890	327
334	20230615	143200	776272230	8890	8890	8890	8890	3
335	20230615	143100	776245560	8890	8890	8890	8890	3
336	20230615	143000	776218890	8910	8880	8910	8880	23
337	20230615	142900	776014380	8880	8880	8880	8880	224
338	20230615	142800	774025260	8870	8870	8870	8870	3
339	20230615	142700	773998650	8870	8880	8880	8870	48
340	20230615	142600	773572540	8870	8880	8880	8870	406
341	20230615	142500	769971220	8880	8880	8880	8880	8
342	20230615	142400	769900180	8880	8880	8880	8880	30
343	20230615	142300	769633780	8870	8870	8870	8870	0
344	20230615	142200	769633780	8870	8880	8880	8870	164
345	20230615	142100	768179090	8870	8870	8870	8870	31
346	20230615	142000	767904120	8860	8860	8860	8860	0
347	20230615	141900	767904120	8860	8860	8860	8860	21
348	20230615	141800	767718060	8870	8870	8870	8870	198
349	20230615	141700	765961800	8910	8910	8910	8910	0
350	20230615	141600	765961800	8910	8910	8910	8910	0
351	20230615	141500	765961800	8910	8870	8910	8860	391
352	20230615	141400	762486890	8880	8880	8880	8880	100
353	20230615	141300	761598890	8870	8870	8870	8870	60
354	20230615	141200	761066690	8870	8870	8870	8870	69
355	20230615	141100	760454660	8860	8870	8870	8860	1097
356	20230615	141000	750726580	8870	8870	8870	8870	10
357	20230615	140900	750637880	8870	8870	8870	8870	900
358	20230615	140800	742654880	8870	8870	8870	8870	21
359	20230615	140700	742468610	8870	8870	8870	8870	194
360	20230615	140600	740747830	8870	8870	8870	8870	20
361	20230615	140500	740570430	8870	8870	8870	8870	0
362	20230615	140400	740570430	8870	8870	8870	8870	260
363	20230615	140300	738264230	8870	8870	8870	8870	10
364	20230615	140200	738175530	8870	8870	8870	8870	1
365	20230615	140100	738166660	8870	8870	8870	8870	240
366	20230615	140000	736037860	8870	8880	8880	8870	90
367	20230615	135900	735239030	8880	8880	8880	8880	7
368	20230615	135800	735176870	8870	8870	8870	8870	10
369	20230615	135700	735088170	8870	8870	8870	8870	281
370	20230615	135600	732595700	8860	8880	8880	8860	74
371	20230615	135500	731939840	8870	8870	8870	8870	10
372	20230615	135400	731851140	8880	8880	8880	8880	0
373	20230615	135300	731851140	8880	8880	8880	8880	21
374	20230615	135200	731664660	8870	8870	8870	8870	161
375	20230615	135100	730236590	8870	8870	8870	8870	0
376	20230615	135000	730236590	8870	8870	8870	8870	10
377	20230615	134900	730147890	8870	8870	8870	8870	308
378	20230615	134800	727415930	8870	8870	8870	8870	0
379	20230615	134700	727415930	8870	8870	8870	8870	19
380	20230615	134600	727247400	8870	8870	8870	8870	200
381	20230615	134500	725473400	8870	8870	8870	8870	118
382	20230615	134400	724426740	8870	8870	8870	8870	21
383	20230615	134300	724240470	8880	8880	8880	8880	2
384	20230615	134200	724222710	8880	8870	8880	8870	210
385	20230615	134100	722358010	8870	8880	8880	8870	89
386	20230615	134000	721568080	8880	8880	8880	8880	0
387	20230615	133900	721568080	8880	8880	8880	8880	0
388	20230615	133800	721568080	8880	8870	8880	8870	204
389	20230615	133700	719757800	8870	8870	8870	8870	10
390	20230615	133600	719669100	8870	8870	8870	8870	30
391	20230615	133500	719403000	8870	8870	8870	8870	0
392	20230615	133400	719403000	8870	8880	8880	8870	236
393	20230615	133300	717307920	8880	8880	8880	8880	0
394	20230615	133200	717307920	8880	8880	8880	8880	0
395	20230615	133100	717307920	8880	8880	8880	8880	16
396	20230615	133000	717165840	8880	8880	8880	8880	133
397	20230615	132900	715984800	8880	8880	8880	8880	0
398	20230615	132800	715984800	8880	8880	8880	8880	0
399	20230615	132700	715984800	8880	8880	8880	8880	1
400	20230615	132600	715975920	8870	8880	8970	8870	928
401	20230615	132500	707696640	8870	8870	8870	8870	0
402	20230615	132400	707696640	8870	8870	8870	8870	0
403	20230615	132300	707696640	8870	8860	8870	8860	190
404	20230615	132200	706013140	8870	8870	8870	8870	0
405	20230615	132100	706013140	8870	8870	8870	8870	10
406	20230615	132000	705924440	8870	8870	8870	8870	221
407	20230615	131900	703964170	8860	8870	8870	8860	61
408	20230615	131800	703423520	8870	8860	8870	8860	21
409	20230615	131700	703237350	8870	8870	8870	8870	461
410	20230615	131600	699148280	8870	8870	8870	8860	609
411	20230615	131500	693746550	8870	8880	8880	8870	186
412	20230615	131400	692096700	8880	8880	8880	8880	8
413	20230615	131300	692025660	8900	8900	8900	8900	1
414	20230615	131200	692016760	8870	8870	8870	8870	229
415	20230615	131100	689985530	8870	8880	8890	8870	585
416	20230615	131000	684794210	8870	8870	8870	8870	21
417	20230615	130900	684607940	8870	8870	8870	8870	0
418	20230615	130800	684607940	8870	8880	8880	8870	34
419	20230615	130700	684306280	8880	8880	8880	8880	510
420	20230615	130600	679777480	8880	8880	8890	8880	59
421	20230615	130500	679253440	8880	8880	8880	8880	11
422	20230615	130400	679155760	8880	8880	8880	8880	270
423	20230615	130300	676758160	8880	8880	8880	8880	0
424	20230615	130200	676758160	8880	8880	8880	8880	50
425	20230615	130100	676314160	8880	8880	8880	8880	29
426	20230615	130000	676056640	8880	8880	8880	8880	134
427	20230615	125900	674866720	8890	8890	8890	8890	752
428	20230615	125800	668181440	8890	8890	8890	8890	61
429	20230615	125700	667639150	8890	8880	8890	8870	511
430	20230615	125600	663101070	8880	8880	8880	8880	16
431	20230615	125500	662958990	8880	8880	8880	8880	0
432	20230615	125400	662958990	8880	8890	8890	8880	43
433	20230615	125300	662576820	8890	8880	8890	8880	130
434	20230615	125200	661422410	8880	8880	8880	8880	0
435	20230615	125100	661422410	8880	8880	8880	8880	110
436	20230615	125000	660445610	8870	8870	8870	8870	0
437	20230615	124900	660445610	8870	8890	8890	8870	215
438	20230615	124800	658536820	8890	8890	8890	8890	20
439	20230615	124700	658359020	8890	8890	8890	8890	10
440	20230615	124600	658270120	8890	8880	8890	8880	133
441	20230615	124500	657089060	8900	8900	8900	8900	100
442	20230615	124400	656199060	8910	8880	8910	8880	300
443	20230615	124300	653531070	8870	8880	8880	8870	111
444	20230615	124200	652545500	8870	8880	8880	8870	189
445	20230615	124100	650867640	8880	8880	8880	8880	10
446	20230615	124000	650778840	8880	8880	8880	8880	0
447	20230615	123900	650778840	8880	8880	8880	8880	0
448	20230615	123800	650778840	8880	8890	8890	8880	121
449	20230615	123700	649704350	8880	8880	8880	8880	0
450	20230615	123600	649704350	8880	8880	8880	8880	20
451	20230615	123500	649526750	8880	8880	8880	8880	41
452	20230615	123400	649162670	8890	8890	8900	8890	374
453	20230615	123300	645835810	8880	8880	8880	8880	0
454	20230615	123200	645835810	8880	8880	8880	8880	145
455	20230615	123100	644548210	8870	8870	8870	8870	121
456	20230615	123000	643474940	8870	8870	8870	8870	21
457	20230615	122900	643288670	8880	8880	8880	8880	1
458	20230615	122800	643279790	8870	8870	8880	8870	211
459	20230615	122700	641408210	8870	8880	8880	8870	79
460	20230615	122600	640707100	8880	8880	8880	8880	310
461	20230615	122500	637954300	8880	8880	8880	8880	182
462	20230615	122400	636338140	8890	8890	8890	8890	210
463	20230615	122300	634471240	8890	8890	8890	8890	201
464	20230615	122200	632684350	8890	8890	8890	8890	10
465	20230615	122100	632595450	8890	8890	8890	8890	0
466	20230615	122000	632595450	8890	8900	8900	8890	193
467	20230615	121900	630878290	8890	8890	8890	8890	10
468	20230615	121800	630789390	8890	8890	8890	8890	0
469	20230615	121700	630789390	8890	8890	8890	8890	11
470	20230615	121600	630691600	8890	8900	8900	8890	56
471	20230615	121500	630193460	8890	8890	8890	8890	1
472	20230615	121400	630184570	8900	8900	8900	8900	11
473	20230615	121300	630086670	8900	8890	8900	8890	20
474	20230615	121200	629908770	8880	8880	8880	8880	275
475	20230615	121100	627466770	8880	8880	8880	8880	80
476	20230615	121000	626756370	8880	8890	8890	8880	84
477	20230615	120900	626010410	8880	8880	8880	8880	18
478	20230615	120800	625850570	8880	8890	8910	8880	141
479	20230615	120700	624598370	8910	8890	8910	8890	220
480	20230615	120600	622642550	8890	8890	8890	8880	43
481	20230615	120500	622260440	8880	8880	8880	8880	253
482	20230615	120400	620013800	8880	8880	8880	8880	584
483	20230615	120300	614827880	8890	8890	8890	8890	1
484	20230615	120200	614818990	8890	8890	8890	8890	1
485	20230615	120100	614810100	8880	8890	8890	8880	202
486	20230615	120000	613014530	8900	8890	8900	8890	11
487	20230615	115900	612916730	8890	8900	8900	8890	106
488	20230615	115800	611974370	8900	8910	8910	8900	2
489	20230615	115700	611956560	8890	8900	8900	8890	269
490	20230615	115600	609565100	8900	8900	8900	8900	14
491	20230615	115500	609440500	8910	8910	8910	8910	1
492	20230615	115400	609431590	8880	8880	8880	8880	162
493	20230615	115300	607993030	8910	8910	8910	8910	1
494	20230615	115200	607984120	8890	8880	8890	8880	109
495	20230615	115100	607015350	8870	8870	8870	8870	11
496	20230615	115000	606917780	8860	8880	8880	8860	280
497	20230615	114900	604434970	8870	8870	8870	8870	0
498	20230615	114800	604434970	8870	8880	8880	8870	15
499	20230615	114700	604301870	8880	8880	8880	8880	1
500	20230615	114600	604292990	8860	8880	8880	8860	162
501	20230615	114500	602854810	8880	8880	8880	8880	10
502	20230615	114400	602766010	8890	8890	8890	8890	5
503	20230615	114300	602721560	8890	8860	8890	8860	735
504	20230615	114200	596189000	8860	8880	8880	8860	544
505	20230615	114100	591363270	8880	8880	8880	8880	0
506	20230615	114000	591363270	8880	8880	8880	8880	780
507	20230615	113900	584436870	8880	8910	8920	8880	52
508	20230615	113800	583974560	8890	8900	8900	8890	13
509	20230615	113700	583858890	8900	8900	8900	8900	10
510	20230615	113600	583769890	8880	8880	8880	8880	66
511	20230615	113500	583183810	8880	8880	8880	8880	221
512	20230615	113400	581221330	8930	8930	8930	8930	0
513	20230615	113300	581221330	8930	8860	8930	8860	292
514	20230615	113200	578625990	8860	8850	8870	8850	41
515	20230615	113100	578262980	8850	8870	8870	8850	223
516	20230615	113000	576288490	8870	8870	8870	8870	0
517	20230615	112900	576288490	8870	8870	8870	8870	10
518	20230615	112800	576199790	8840	8840	8840	8840	245
519	20230615	112700	574033990	8870	8870	8870	8870	5
520	20230615	112600	573989640	8880	8880	8880	8880	16
521	20230615	112500	573847560	8880	8830	8880	8830	998
522	20230615	112400	565033500	8810	8850	8860	8800	7444
523	20230615	112300	499434840	8840	8840	8840	8840	0
524	20230615	112200	499434840	8840	8840	8840	8840	38
525	20230615	112100	499098920	8830	8830	8830	8820	2848
526	20230615	112000	473977610	8840	8860	8860	8840	232
527	20230615	111900	471926630	8820	8840	8840	8820	1000
528	20230615	111800	463098640	8880	8880	8880	8880	0
529	20230615	111700	463098640	8880	8810	8880	8810	20
530	20230615	111600	462922300	8810	8850	8890	8810	3231
531	20230615	111500	434399630	8850	8890	8890	8850	2510
532	20230615	111400	412155040	8890	8890	8890	8890	1
533	20230615	111300	412146150	8880	8900	8900	8880	97
534	20230615	111200	411283400	8900	8900	8900	8900	0
535	20230615	111100	411283400	8900	8900	8900	8900	0
536	20230615	111000	411283400	8900	8900	8900	8900	0
537	20230615	110900	411283400	8900	8930	8930	8900	207
538	20230615	110800	409440740	8930	8920	8930	8830	5622
539	20230615	110700	359406850	8930	8930	8930	8930	33
540	20230615	110600	359112160	8930	8910	8930	8910	137
541	20230615	110500	357890430	8910	8930	8930	8910	1163
542	20230615	110400	347519030	8930	8930	8930	8930	0
543	20230615	110300	347519030	8930	8920	8940	8920	238
544	20230615	110200	345392900	8930	8940	8940	8930	732
545	20230615	110100	338855940	8940	8940	8940	8940	200
546	20230615	110000	337067940	8940	8950	8950	8940	37
547	20230615	105900	336736930	8950	8950	8950	8950	61
548	20230615	105800	336190980	8950	8950	8950	8940	148
549	20230615	105700	334866810	8970	8970	8970	8970	1
550	20230615	105600	334857840	8940	8940	8940	8940	20
551	20230615	105500	334679040	8940	8930	8940	8930	184
552	20230615	105400	333034180	8930	8950	8970	8930	419
553	20230615	105300	329276810	8930	8930	8930	8930	0
554	20230615	105200	329276810	8930	8950	8950	8930	30
555	20230615	105100	329008510	8950	8950	8950	8950	270
556	20230615	105000	326592010	8950	8950	8950	8950	210
557	20230615	104900	324712510	8930	8950	8950	8930	1859
558	20230615	104800	308076170	8950	8960	8960	8950	3048
559	20230615	104700	280772320	8960	8960	8960	8960	158
560	20230615	104600	279356640	8980	8980	8980	8980	0
561	20230615	104500	279356640	8980	8980	8980	8980	25
562	20230615	104400	279132140	8990	8990	8990	8990	0
563	20230615	104300	279132140	8990	8970	8990	8960	334
564	20230615	104200	276135950	8970	8980	8980	8970	1021
565	20230615	104100	266970170	8990	8990	8990	8990	0
566	20230615	104000	266970170	8990	8980	8990	8980	21
567	20230615	103900	266781540	8980	8990	8990	8980	135
568	20230615	103800	265569180	9000	8990	9000	8990	557
569	20230615	103700	260561740	9000	9000	9000	9000	1
570	20230615	103600	260552740	8990	8990	9000	8990	316
571	20230615	103500	257711890	8990	9000	9000	8990	537
572	20230615	103400	252884080	8990	8990	8990	8990	421
573	20230615	103300	249099290	9000	9000	9000	9000	10
574	20230615	103200	249009290	8990	9000	9010	8990	115
575	20230615	103100	247974450	9000	8990	9000	8990	242
576	20230615	103000	245796750	9000	9000	9000	8990	54
577	20230615	102900	245311010	9000	9000	9000	9000	1654
578	20230615	102800	230425010	9000	9010	9020	9000	251
579	20230615	102700	228163960	9010	9010	9010	9010	18
580	20230615	102600	228001780	9010	9010	9010	9010	37
581	20230615	102500	227668410	9030	9020	9030	9000	2571
582	20230615	102400	204494780	9030	9030	9030	9030	12
583	20230615	102300	204386420	9020	9020	9020	9020	7
584	20230615	102200	204323280	9020	9020	9020	9020	0
585	20230615	102100	204323280	9020	9030	9030	9020	1080
586	20230615	102000	194578760	9050	9050	9050	9050	0
587	20230615	101900	194578760	9050	9050	9050	9050	0
588	20230615	101800	194578760	9050	9050	9050	9050	3
589	20230615	101700	194551610	9030	9030	9030	9030	163
590	20230615	101600	193079720	9060	9040	9060	9030	12
591	20230615	101500	192971290	9030	9040	9040	9030	657
592	20230615	101400	187033430	9040	9040	9040	9040	33
593	20230615	101300	186735110	9050	9060	9060	9050	52
594	20230615	101200	186264480	9050	9050	9050	9050	90
595	20230615	101100	185449980	9040	9040	9040	9040	66
596	20230615	101000	184853340	9040	9050	9050	9040	159
597	20230615	100900	183414790	9050	9050	9050	9050	0
598	20230615	100800	183414790	9050	9050	9050	9050	0
599	20230615	100700	183414790	9050	9050	9050	9050	11
600	20230615	100600	183315240	9040	9070	9070	9040	887
601	20230615	100500	175281890	9060	9060	9060	9060	62
602	20230615	100400	174720170	9060	9060	9060	9060	1
603	20230615	100300	174711110	9050	9040	9050	9040	338
604	20230615	100200	171653280	9040	9030	9050	9030	71
605	20230615	100100	171011530	9040	9040	9040	9040	3
606	20230615	100000	170984410	9020	9030	9030	9020	40
607	20230615	095900	170623500	9030	9030	9030	9020	294
608	20230615	095800	167969020	9040	9040	9040	9040	0
609	20230615	095700	167969020	9040	9040	9040	9040	65
610	20230615	095600	167381420	9030	9030	9030	9030	10
611	20230615	095500	167291120	9040	9050	9050	9040	230
612	20230615	095400	165211880	9040	9040	9040	9040	214
613	20230615	095300	163277320	9040	9040	9040	9040	0
614	20230615	095200	163277320	9040	9040	9040	9040	22
615	20230615	095100	163078440	9030	9050	9050	9030	638
616	20230615	095000	157315500	9070	9050	9070	9050	28
617	20230615	094900	157062040	9030	9050	9050	9030	660
618	20230615	094800	151100810	9050	9050	9050	9050	29
619	20230615	094700	150838360	9050	9070	9080	9050	1703
620	20230615	094600	135403670	9080	9080	9080	9080	1
621	20230615	094500	135394590	9070	9070	9070	9070	0
622	20230615	094400	135394590	9070	9090	9090	9070	832
623	20230615	094300	127843100	9120	9120	9120	9120	0
624	20230615	094200	127843100	9120	9110	9120	9110	2
625	20230615	094100	127824870	9100	9090	9100	9080	436
626	20230615	094000	123859040	9080	9080	9090	9080	479
627	20230615	093900	119509710	9090	9080	9090	9080	53
628	20230615	093800	119028460	9090	9080	9090	9080	11
629	20230615	093700	118928570	9090	9080	9090	9080	34
630	20230615	093600	118619840	9090	9110	9120	9090	1023
631	20230615	093500	109310150	9100	9110	9110	9100	11
632	20230615	093400	109210040	9100	9100	9100	9100	139
633	20230615	093300	107945140	9100	9100	9100	9090	55
634	20230615	093200	107445030	9090	9100	9100	9090	537
635	20230615	093100	102563480	9100	9100	9100	9100	0
636	20230615	093000	102563480	9100	9100	9100	9100	1
637	20230615	092900	102554380	9110	9100	9110	9090	659
638	20230615	092800	96559500	9100	9100	9100	9100	88
639	20230615	092700	95758700	9090	9100	9100	9090	11
640	20230615	092600	95658700	9090	9100	9100	9090	25
641	20230615	092500	95431400	9090	9090	9100	9090	210
642	20230615	092400	93522410	9100	9100	9100	9100	0
643	20230615	092300	93522410	9100	9100	9100	9100	0
644	20230615	092200	93522410	9100	9110	9120	9100	1115
645	20230615	092100	83371490	9110	9120	9130	9110	1106
646	20230615	092000	73286270	9120	9120	9120	9120	5
647	20230615	091900	73240670	9120	9120	9130	9120	67
648	20230615	091800	72629620	9120	9130	9130	9120	318
649	20230615	091700	69729430	9120	9120	9120	9120	10
650	20230615	091600	69638230	9130	9130	9130	9130	1
651	20230615	091500	69629100	9130	9130	9130	9130	3
652	20230615	091400	69601710	9120	9130	9130	9120	173
653	20230615	091300	68022760	9140	9140	9140	9140	10
654	20230615	091200	67931360	9140	9140	9140	9130	604
655	20230615	091100	62416800	9130	9130	9140	9130	39
656	20230615	091000	62060720	9130	9140	9140	9130	162
657	20230615	090900	60581630	9130	9140	9140	9130	518
658	20230615	090800	55852080	9150	9150	9150	9140	459
659	20230615	090700	51656780	9140	9150	9150	9120	465
660	20230615	090600	47409750	9140	9140	9140	9140	16
661	20230615	090500	47263510	9160	9140	9160	9140	19
662	20230615	090400	47089790	9180	9180	9180	9180	0
663	20230615	090300	47089790	9180	9180	9180	9180	0
664	20230615	090200	47089790	9180	9170	9180	9170	202
665	20230615	090100	45237440	9140	9140	9140	9140	547
666	20230615	090000	40237860	9140	9180	9180	9140	3736