KissMeData/139990/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	211000	270937900	9130	9130	9130	9130	621
3	20230614	210900	270937900	9130	9130	9130	9130	0
4	20230614	210800	270937900	9130	9130	9130	9130	0
5	20230614	210700	270937900	9130	9130	9130	9130	0
6	20230614	210600	270937900	9130	9130	9130	9130	0
7	20230614	210500	270937900	9130	9130	9130	9130	0
8	20230614	210400	270937900	9130	9130	9130	9130	0
9	20230614	210300	270937900	9130	9130	9130	9130	0
10	20230614	210200	270937900	9130	9130	9130	9130	0
11	20230614	210100	270937900	9130	9130	9130	9130	0
12	20230614	210000	270937900	9130	9130	9130	9130	0
13	20230614	205900	270937900	9130	9130	9130	9130	0
14	20230614	205800	270937900	9130	9130	9130	9130	0
15	20230614	205700	270937900	9130	9130	9130	9130	0
16	20230614	205600	270937900	9130	9130	9130	9130	0
17	20230614	205500	270937900	9130	9130	9130	9130	0
18	20230614	205400	270937900	9130	9130	9130	9130	0
19	20230614	205300	270937900	9130	9130	9130	9130	0
20	20230614	205200	270937900	9130	9130	9130	9130	0
21	20230614	205100	270937900	9130	9130	9130	9130	0
22	20230614	205000	270937900	9130	9130	9130	9130	0
23	20230614	204900	270937900	9130	9130	9130	9130	0
24	20230614	204800	270937900	9130	9130	9130	9130	0
25	20230614	204700	270937900	9130	9130	9130	9130	0
26	20230614	204600	270937900	9130	9130	9130	9130	0
27	20230614	204500	270937900	9130	9130	9130	9130	0
28	20230614	204400	270937900	9130	9130	9130	9130	0
29	20230614	204300	270937900	9130	9130	9130	9130	0
30	20230614	204200	270937900	9130	9130	9130	9130	0
31	20230614	204100	270937900	9130	9130	9130	9130	0
32	20230614	204000	270937900	9130	9130	9130	9130	621
33	20230614	203900	270937900	9130	9130	9130	9130	0
34	20230614	203800	270937900	9130	9130	9130	9130	0
35	20230614	203700	270937900	9130	9130	9130	9130	0
36	20230614	203600	270937900	9130	9130	9130	9130	0
37	20230614	203500	270937900	9130	9130	9130	9130	0
38	20230614	203400	270937900	9130	9130	9130	9130	0
39	20230614	203300	270937900	9130	9130	9130	9130	0
40	20230614	203200	270937900	9130	9130	9130	9130	0
41	20230614	203100	270937900	9130	9130	9130	9130	0
42	20230614	203000	270937900	9130	9130	9130	9130	0
43	20230614	202900	270937900	9130	9130	9130	9130	0
44	20230614	202800	270937900	9130	9130	9130	9130	0
45	20230614	202700	270937900	9130	9130	9130	9130	0
46	20230614	202600	270937900	9130	9130	9130	9130	0
47	20230614	202500	270937900	9130	9130	9130	9130	0
48	20230614	202400	270937900	9130	9130	9130	9130	0
49	20230614	202300	270937900	9130	9130	9130	9130	0
50	20230614	202200	270937900	9130	9130	9130	9130	0
51	20230614	202100	270937900	9130	9130	9130	9130	0
52	20230614	202000	270937900	9130	9130	9130	9130	0
53	20230614	201900	270937900	9130	9130	9130	9130	0
54	20230614	201800	270937900	9130	9130	9130	9130	0
55	20230614	201700	270937900	9130	9130	9130	9130	0
56	20230614	201600	270937900	9130	9130	9130	9130	0
57	20230614	201500	270937900	9130	9130	9130	9130	0
58	20230614	201400	270937900	9130	9130	9130	9130	0
59	20230614	201300	270937900	9130	9130	9130	9130	0
60	20230614	201200	270937900	9130	9130	9130	9130	0
61	20230614	201100	270937900	9130	9130	9130	9130	0
62	20230614	201000	270937900	9130	9130	9130	9130	621
63	20230614	200900	270937900	9130	9130	9130	9130	0
64	20230614	200800	270937900	9130	9130	9130	9130	0
65	20230614	200700	270937900	9130	9130	9130	9130	0
66	20230614	200600	270937900	9130	9130	9130	9130	0
67	20230614	200500	270937900	9130	9130	9130	9130	0
68	20230614	200400	270937900	9130	9130	9130	9130	0
69	20230614	200300	270937900	9130	9130	9130	9130	0
70	20230614	200200	270937900	9130	9130	9130	9130	0
71	20230614	200100	270937900	9130	9130	9130	9130	0
72	20230614	200000	270937900	9130	9130	9130	9130	0
73	20230614	195900	270937900	9130	9130	9130	9130	0
74	20230614	195800	270937900	9130	9130	9130	9130	0
75	20230614	195700	270937900	9130	9130	9130	9130	0
76	20230614	195600	270937900	9130	9130	9130	9130	0
77	20230614	195500	270937900	9130	9130	9130	9130	0
78	20230614	195400	270937900	9130	9130	9130	9130	0
79	20230614	195300	270937900	9130	9130	9130	9130	0
80	20230614	195200	270937900	9130	9130	9130	9130	0
81	20230614	195100	270937900	9130	9130	9130	9130	0
82	20230614	195000	270937900	9130	9130	9130	9130	0
83	20230614	194900	270937900	9130	9130	9130	9130	0
84	20230614	194800	270937900	9130	9130	9130	9130	0
85	20230614	194700	270937900	9130	9130	9130	9130	0
86	20230614	194600	270937900	9130	9130	9130	9130	0
87	20230614	194500	270937900	9130	9130	9130	9130	0
88	20230614	194400	270937900	9130	9130	9130	9130	0
89	20230614	194300	270937900	9130	9130	9130	9130	0
90	20230614	194200	270937900	9130	9130	9130	9130	0
91	20230614	194100	270937900	9130	9130	9130	9130	0
92	20230614	194000	270937900	9130	9130	9130	9130	621
93	20230614	193900	270937900	9130	9130	9130	9130	0
94	20230614	193800	270937900	9130	9130	9130	9130	0
95	20230614	193700	270937900	9130	9130	9130	9130	0
96	20230614	193600	270937900	9130	9130	9130	9130	0
97	20230614	193500	270937900	9130	9130	9130	9130	0
98	20230614	193400	270937900	9130	9130	9130	9130	0
99	20230614	193300	270937900	9130	9130	9130	9130	0
100	20230614	193200	270937900	9130	9130	9130	9130	0
101	20230614	193100	270937900	9130	9130	9130	9130	0
102	20230614	193000	270937900	9130	9130	9130	9130	0
103	20230614	192900	270937900	9130	9130	9130	9130	0
104	20230614	192800	270937900	9130	9130	9130	9130	0
105	20230614	192700	270937900	9130	9130	9130	9130	0
106	20230614	192600	270937900	9130	9130	9130	9130	0
107	20230614	192500	270937900	9130	9130	9130	9130	0
108	20230614	192400	270937900	9130	9130	9130	9130	0
109	20230614	192300	270937900	9130	9130	9130	9130	0
110	20230614	192200	270937900	9130	9130	9130	9130	0
111	20230614	192100	270937900	9130	9130	9130	9130	0
112	20230614	192000	270937900	9130	9130	9130	9130	0
113	20230614	191900	270937900	9130	9130	9130	9130	0
114	20230614	191800	270937900	9130	9130	9130	9130	0
115	20230614	191700	270937900	9130	9130	9130	9130	0
116	20230614	191600	270937900	9130	9130	9130	9130	0
117	20230614	191500	270937900	9130	9130	9130	9130	0
118	20230614	191400	270937900	9130	9130	9130	9130	0
119	20230614	191300	270937900	9130	9130	9130	9130	0
120	20230614	191200	270937900	9130	9130	9130	9130	0
121	20230614	191100	270937900	9130	9130	9130	9130	0
122	20230614	191000	270937900	9130	9130	9130	9130	621
123	20230614	190900	270937900	9130	9130	9130	9130	0
124	20230614	190800	270937900	9130	9130	9130	9130	0
125	20230614	190700	270937900	9130	9130	9130	9130	0
126	20230614	190600	270937900	9130	9130	9130	9130	0
127	20230614	190500	270937900	9130	9130	9130	9130	0
128	20230614	190400	270937900	9130	9130	9130	9130	0
129	20230614	190300	270937900	9130	9130	9130	9130	0
130	20230614	190200	270937900	9130	9130	9130	9130	0
131	20230614	190100	270937900	9130	9130	9130	9130	0
132	20230614	190000	270937900	9130	9130	9130	9130	0
133	20230614	185900	270937900	9130	9130	9130	9130	0
134	20230614	185800	270937900	9130	9130	9130	9130	0
135	20230614	185700	270937900	9130	9130	9130	9130	0
136	20230614	185600	270937900	9130	9130	9130	9130	0
137	20230614	185500	270937900	9130	9130	9130	9130	0
138	20230614	185400	270937900	9130	9130	9130	9130	0
139	20230614	185300	270937900	9130	9130	9130	9130	0
140	20230614	185200	270937900	9130	9130	9130	9130	0
141	20230614	185100	270937900	9130	9130	9130	9130	0
142	20230614	185000	270937900	9130	9130	9130	9130	0
143	20230614	184900	270937900	9130	9130	9130	9130	0
144	20230614	184800	270937900	9130	9130	9130	9130	0
145	20230614	184700	270937900	9130	9130	9130	9130	0
146	20230614	184600	270937900	9130	9130	9130	9130	0
147	20230614	184500	270937900	9130	9130	9130	9130	0
148	20230614	184400	270937900	9130	9130	9130	9130	0
149	20230614	184300	270937900	9130	9130	9130	9130	0
150	20230614	184200	270937900	9130	9130	9130	9130	0
151	20230614	184100	270937900	9130	9130	9130	9130	0
152	20230614	184000	270937900	9130	9130	9130	9130	621
153	20230614	183900	270937900	9130	9130	9130	9130	0
154	20230614	183800	270937900	9130	9130	9130	9130	0
155	20230614	183700	270937900	9130	9130	9130	9130	0
156	20230614	183600	270937900	9130	9130	9130	9130	0
157	20230614	183500	270937900	9130	9130	9130	9130	0
158	20230614	183400	270937900	9130	9130	9130	9130	0
159	20230614	183300	270937900	9130	9130	9130	9130	0
160	20230614	183200	270937900	9130	9130	9130	9130	0
161	20230614	183100	270937900	9130	9130	9130	9130	0
162	20230614	183000	270937900	9130	9130	9130	9130	0
163	20230614	182900	270937900	9130	9130	9130	9130	0
164	20230614	182800	270937900	9130	9130	9130	9130	0
165	20230614	182700	270937900	9130	9130	9130	9130	0
166	20230614	182600	270937900	9130	9130	9130	9130	0
167	20230614	182500	270937900	9130	9130	9130	9130	0
168	20230614	182400	270937900	9130	9130	9130	9130	0
169	20230614	182300	270937900	9130	9130	9130	9130	0
170	20230614	182200	270937900	9130	9130	9130	9130	0
171	20230614	182100	270937900	9130	9130	9130	9130	0
172	20230614	182000	270937900	9130	9130	9130	9130	0
173	20230614	181900	270937900	9130	9130	9130	9130	0
174	20230614	181800	270937900	9130	9130	9130	9130	0
175	20230614	181700	270937900	9130	9130	9130	9130	0
176	20230614	181600	270937900	9130	9130	9130	9130	0
177	20230614	181500	270937900	9130	9130	9130	9130	0
178	20230614	181400	270937900	9130	9130	9130	9130	0
179	20230614	181300	270937900	9130	9130	9130	9130	0
180	20230614	181200	270937900	9130	9130	9130	9130	0
181	20230614	181100	270937900	9130	9130	9130	9130	0
182	20230614	181000	270937900	9130	9130	9130	9130	621
183	20230614	180900	270937900	9130	9130	9130	9130	0
184	20230614	180800	270937900	9130	9130	9130	9130	0
185	20230614	180700	270937900	9130	9130	9130	9130	0
186	20230614	180600	270937900	9130	9130	9130	9130	0
187	20230614	180500	270937900	9130	9130	9130	9130	0
188	20230614	180400	270937900	9130	9130	9130	9130	0
189	20230614	180300	270937900	9130	9130	9130	9130	0
190	20230614	180200	270937900	9130	9130	9130	9130	0
191	20230614	180100	270937900	9130	9130	9130	9130	0
192	20230614	180000	270937900	9130	9130	9130	9130	0
193	20230614	175900	270937900	9130	9130	9130	9130	0
194	20230614	175800	270937900	9130	9130	9130	9130	0
195	20230614	175700	270937900	9130	9130	9130	9130	0
196	20230614	175600	270937900	9130	9130	9130	9130	0
197	20230614	175500	270937900	9130	9130	9130	9130	0
198	20230614	175400	270937900	9130	9130	9130	9130	0
199	20230614	175300	270937900	9130	9130	9130	9130	0
200	20230614	175200	270937900	9130	9130	9130	9130	0
201	20230614	175100	270937900	9130	9130	9130	9130	0
202	20230614	175000	270937900	9130	9130	9130	9130	0
203	20230614	174900	270937900	9130	9130	9130	9130	0
204	20230614	174800	270937900	9130	9130	9130	9130	0
205	20230614	174700	270937900	9130	9130	9130	9130	0
206	20230614	174600	270937900	9130	9130	9130	9130	0
207	20230614	174500	270937900	9130	9130	9130	9130	0
208	20230614	174400	270937900	9130	9130	9130	9130	0
209	20230614	174300	270937900	9130	9130	9130	9130	0
210	20230614	174200	270937900	9130	9130	9130	9130	0
211	20230614	174100	270937900	9130	9130	9130	9130	0
212	20230614	174000	270937900	9130	9130	9130	9130	621
213	20230614	173900	270937900	9130	9130	9130	9130	0
214	20230614	173800	270937900	9130	9130	9130	9130	0
215	20230614	173700	270937900	9130	9130	9130	9130	0
216	20230614	173600	270937900	9130	9130	9130	9130	0
217	20230614	173500	270937900	9130	9130	9130	9130	0
218	20230614	173400	270937900	9130	9130	9130	9130	0
219	20230614	173300	270937900	9130	9130	9130	9130	0
220	20230614	173200	270937900	9130	9130	9130	9130	0
221	20230614	173100	270937900	9130	9130	9130	9130	0
222	20230614	173000	270937900	9130	9130	9130	9130	0
223	20230614	172900	270937900	9130	9130	9130	9130	0
224	20230614	172800	270937900	9130	9130	9130	9130	0
225	20230614	172700	270937900	9130	9130	9130	9130	0
226	20230614	172600	270937900	9130	9130	9130	9130	0
227	20230614	172500	270937900	9130	9130	9130	9130	0
228	20230614	172400	270937900	9130	9130	9130	9130	0
229	20230614	172300	270937900	9130	9130	9130	9130	0
230	20230614	172200	270937900	9130	9130	9130	9130	0
231	20230614	172100	270937900	9130	9130	9130	9130	0
232	20230614	172000	270937900	9130	9130	9130	9130	0
233	20230614	171900	270937900	9130	9130	9130	9130	0
234	20230614	171800	270937900	9130	9130	9130	9130	0
235	20230614	171700	270937900	9130	9130	9130	9130	0
236	20230614	171600	270937900	9130	9130	9130	9130	0
237	20230614	171500	270937900	9130	9130	9130	9130	0
238	20230614	171400	270937900	9130	9130	9130	9130	0
239	20230614	171300	270937900	9130	9130	9130	9130	0
240	20230614	171200	270937900	9130	9130	9130	9130	0
241	20230614	171100	270937900	9130	9130	9130	9130	0
242	20230614	171000	270937900	9130	9130	9130	9130	621
243	20230614	170900	270937900	9130	9130	9130	9130	0
244	20230614	170800	270937900	9130	9130	9130	9130	0
245	20230614	170700	270937900	9130	9130	9130	9130	0
246	20230614	170600	270937900	9130	9130	9130	9130	0
247	20230614	170500	270937900	9130	9130	9130	9130	0
248	20230614	170400	270937900	9130	9130	9130	9130	0
249	20230614	170300	270937900	9130	9130	9130	9130	0
250	20230614	170200	270937900	9130	9130	9130	9130	0
251	20230614	170100	270937900	9130	9130	9130	9130	0
252	20230614	170000	270937900	9130	9130	9130	9130	0
253	20230614	165900	270937900	9130	9130	9130	9130	0
254	20230614	165800	270937900	9130	9130	9130	9130	0
255	20230614	165700	270937900	9130	9130	9130	9130	0
256	20230614	165600	270937900	9130	9130	9130	9130	0
257	20230614	165500	270937900	9130	9130	9130	9130	0
258	20230614	165400	270937900	9130	9130	9130	9130	0
259	20230614	165300	270937900	9130	9130	9130	9130	0
260	20230614	165200	270937900	9130	9130	9130	9130	0
261	20230614	165100	270937900	9130	9130	9130	9130	0
262	20230614	165000	270937900	9130	9130	9130	9130	0
263	20230614	164900	270937900	9130	9130	9130	9130	0
264	20230614	164800	270937900	9130	9130	9130	9130	0
265	20230614	164700	270937900	9130	9130	9130	9130	0
266	20230614	164600	270937900	9130	9130	9130	9130	0
267	20230614	164500	270937900	9130	9130	9130	9130	0
268	20230614	164400	270937900	9130	9130	9130	9130	0
269	20230614	164300	270937900	9130	9130	9130	9130	0
270	20230614	164200	270937900	9130	9130	9130	9130	0
271	20230614	164100	270937900	9130	9130	9130	9130	0
272	20230614	164000	270937900	9130	9130	9130	9130	621
273	20230614	163900	270937900	9130	9130	9130	9130	0
274	20230614	163800	270937900	9130	9130	9130	9130	0
275	20230614	163700	270937900	9130	9130	9130	9130	0
276	20230614	163600	270937900	9130	9130	9130	9130	0
277	20230614	163500	270937900	9130	9130	9130	9130	0
278	20230614	163400	270937900	9130	9130	9130	9130	0
279	20230614	163300	270937900	9130	9130	9130	9130	0
280	20230614	163200	270937900	9130	9130	9130	9130	0
281	20230614	163100	270937900	9130	9130	9130	9130	0
282	20230614	163000	270937900	9130	9130	9130	9130	0
283	20230614	162900	270937900	9130	9130	9130	9130	0
284	20230614	162800	270937900	9130	9130	9130	9130	0
285	20230614	162700	270937900	9130	9130	9130	9130	0
286	20230614	162600	270937900	9130	9130	9130	9130	0
287	20230614	162500	270937900	9130	9130	9130	9130	0
288	20230614	162400	270937900	9130	9130	9130	9130	0
289	20230614	162300	270937900	9130	9130	9130	9130	0
290	20230614	162200	270937900	9130	9130	9130	9130	0
291	20230614	162100	270937900	9130	9130	9130	9130	0
292	20230614	162000	270937900	9130	9130	9130	9130	0
293	20230614	161900	270937900	9130	9130	9130	9130	0
294	20230614	161800	270937900	9130	9130	9130	9130	0
295	20230614	161700	270937900	9130	9130	9130	9130	0
296	20230614	161600	270937900	9130	9130	9130	9130	0
297	20230614	161500	270937900	9130	9130	9130	9130	0
298	20230614	161400	270937900	9130	9130	9130	9130	0
299	20230614	161300	270937900	9130	9130	9130	9130	0
300	20230614	161200	270937900	9130	9130	9130	9130	0
301	20230614	161100	270937900	9130	9130	9130	9130	0
302	20230614	161000	270937900	9130	9130	9130	9130	621
303	20230614	160900	270937900	9130	9130	9130	9130	0
304	20230614	160800	270937900	9130	9130	9130	9130	0
305	20230614	160700	270937900	9130	9130	9130	9130	0
306	20230614	160600	270937900	9130	9130	9130	9130	0
307	20230614	160500	270937900	9130	9130	9130	9130	0
308	20230614	160400	270937900	9130	9130	9130	9130	0
309	20230614	160300	270937900	9130	9130	9130	9130	0
310	20230614	160200	270937900	9130	9130	9130	9130	0
311	20230614	160100	270937900	9130	9130	9130	9130	0
312	20230614	160000	270937900	9130	9130	9130	9130	0
313	20230614	155900	270937900	9130	9130	9130	9130	0
314	20230614	155800	270937900	9130	9130	9130	9130	0
315	20230614	155700	270937900	9130	9130	9130	9130	0
316	20230614	155600	270937900	9130	9130	9130	9130	0
317	20230614	155500	270937900	9130	9130	9130	9130	0
318	20230614	155400	270937900	9130	9130	9130	9130	0
319	20230614	155300	270937900	9130	9130	9130	9130	0
320	20230614	155200	270937900	9130	9130	9130	9130	0
321	20230614	155100	270937900	9130	9130	9130	9130	0
322	20230614	155000	270937900	9130	9130	9130	9130	0
323	20230614	154900	270937900	9130	9130	9130	9130	0
324	20230614	154800	270937900	9130	9130	9130	9130	0
325	20230614	154700	270937900	9130	9130	9130	9130	0
326	20230614	154600	270937900	9130	9130	9130	9130	0
327	20230614	154500	270937900	9130	9130	9130	9130	0
328	20230614	154400	270937900	9130	9130	9130	9130	0
329	20230614	154300	270937900	9130	9130	9130	9130	0
330	20230614	154200	270937900	9130	9130	9130	9130	0
331	20230614	154100	270937900	9130	9130	9130	9130	0
332	20230614	154000	270937900	9130	9130	9130	9130	621
333	20230614	153900	270937900	9130	9130	9130	9130	0
334	20230614	153800	270937900	9130	9130	9130	9130	0
335	20230614	153700	270937900	9130	9130	9130	9130	0
336	20230614	153600	270937900	9130	9130	9130	9130	0
337	20230614	153500	270937900	9130	9130	9130	9130	0
338	20230614	153400	270937900	9130	9130	9130	9130	0
339	20230614	153300	270937900	9130	9130	9130	9130	0
340	20230614	153200	270937900	9130	9130	9130	9130	0
341	20230614	153100	270937900	9130	9130	9130	9130	0
342	20230614	153000	270937900	9130	9130	9130	9130	621
343	20230614	152900	265268170	9120	9120	9120	9120	0
344	20230614	152800	265268170	9120	9120	9120	9120	0
345	20230614	152700	265268170	9120	9120	9120	9120	0
346	20230614	152600	265268170	9120	9120	9120	9120	0
347	20230614	152500	265268170	9120	9120	9120	9120	0
348	20230614	152400	265268170	9120	9120	9120	9120	0
349	20230614	152300	265268170	9120	9120	9120	9120	0
350	20230614	152200	265268170	9120	9120	9120	9120	0
351	20230614	152100	265268170	9120	9120	9120	9120	0
352	20230614	152000	265268170	9120	9120	9120	9120	0
353	20230614	151900	265268170	9120	9130	9130	9120	378
354	20230614	151800	261819830	9140	9140	9140	9140	3
355	20230614	151700	261792410	9130	9130	9130	9130	10
356	20230614	151600	261701110	9140	9130	9140	9130	103
357	20230614	151500	260760700	9130	9130	9130	9130	3
358	20230614	151400	260733310	9140	9140	9140	9140	0
359	20230614	151300	260733310	9140	9130	9140	9130	200
360	20230614	151200	258906310	9140	9140	9140	9140	4
361	20230614	151100	258869750	9130	9140	9140	9130	110
362	20230614	151000	257865350	9140	9140	9140	9140	2
363	20230614	150900	257847070	9140	9140	9140	9140	1
364	20230614	150800	257837930	9140	9140	9140	9140	3
365	20230614	150700	257810510	9140	9140	9140	9140	5
366	20230614	150600	257764810	9130	9130	9140	9130	552
367	20230614	150500	252724940	9140	9140	9140	9140	20
368	20230614	150400	252542140	9120	9140	9140	9120	4
369	20230614	150300	252505600	9140	9140	9140	9140	31
370	20230614	150200	252222260	9140	9140	9140	9140	0
371	20230614	150100	252222260	9140	9140	9140	9140	0
372	20230614	150000	252222260	9140	9140	9140	9140	0
373	20230614	145900	252222260	9140	9140	9140	9140	1
374	20230614	145800	252213120	9140	9130	9140	9130	5
375	20230614	145700	252167430	9140	9140	9140	9140	0
376	20230614	145600	252167430	9140	9140	9140	9140	0
377	20230614	145500	252167430	9140	9140	9140	9120	38
378	20230614	145400	251820150	9120	9120	9120	9120	47
379	20230614	145300	251391510	9140	9140	9140	9140	0
380	20230614	145200	251391510	9140	9140	9140	9140	27
381	20230614	145100	251144730	9160	9140	9160	9140	4
382	20230614	145000	251108150	9160	9140	9160	9140	206
383	20230614	144900	249225270	9160	9160	9160	9160	11
384	20230614	144800	249124510	9160	9160	9160	9160	0
385	20230614	144700	249124510	9160	9160	9160	9160	1
386	20230614	144600	249115350	9160	9160	9160	9140	15
387	20230614	144500	248978070	9160	9160	9160	9160	0
388	20230614	144400	248978070	9160	9160	9160	9160	0
389	20230614	144300	248978070	9160	9160	9160	9160	0
390	20230614	144200	248978070	9160	9150	9160	9140	19
391	20230614	144100	248804360	9160	9160	9160	9160	1
392	20230614	144000	248795200	9160	9160	9160	9160	0
393	20230614	143900	248795200	9160	9160	9160	9160	0
394	20230614	143800	248795200	9160	9160	9160	9160	0
395	20230614	143700	248795200	9160	9160	9160	9160	0
396	20230614	143600	248795200	9160	9160	9160	9160	0
397	20230614	143500	248795200	9160	9160	9160	9160	3
398	20230614	143400	248767720	9160	9160	9160	9160	0
399	20230614	143300	248767720	9160	9160	9160	9160	0
400	20230614	143200	248767720	9160	9160	9160	9160	0
401	20230614	143100	248767720	9160	9160	9160	9160	0
402	20230614	143000	248767720	9160	9130	9160	9130	3
403	20230614	142900	248740270	9160	9160	9160	9160	0
404	20230614	142800	248740270	9160	9160	9160	9160	10
405	20230614	142700	248648670	9160	9120	9160	9120	50
406	20230614	142600	248192470	9120	9120	9120	9120	103
407	20230614	142500	247253110	9120	9120	9120	9120	57
408	20230614	142400	246733270	9120	9120	9120	9120	0
409	20230614	142300	246733270	9120	9120	9120	9120	0
410	20230614	142200	246733270	9120	9110	9120	9110	2
411	20230614	142100	246715040	9110	9110	9110	9110	0
412	20230614	142000	246715040	9110	9110	9110	9110	200
413	20230614	141900	244893040	9110	9110	9110	9110	29
414	20230614	141800	244628850	9110	9110	9110	9110	83
415	20230614	141700	243872720	9120	9120	9120	9120	3
416	20230614	141600	243845360	9110	9110	9110	9110	203
417	20230614	141500	241996030	9110	9130	9130	9110	256
418	20230614	141400	239663760	9120	9120	9120	9120	1
419	20230614	141300	239654640	9100	9120	9150	9100	1343
420	20230614	141200	227416500	9110	9140	9210	9100	5376
421	20230614	141100	178377310	9210	9160	9210	9140	3502
422	20230614	141000	146336610	9210	9170	9220	9150	39
423	20230614	140900	145979140	9220	9220	9220	9220	0
424	20230614	140800	145979140	9220	9220	9220	9220	0
425	20230614	140700	145979140	9220	9220	9220	9220	0
426	20230614	140600	145979140	9220	9160	9220	9160	458
427	20230614	140500	141783800	9220	9180	9220	9170	345
428	20230614	140400	138619000	9220	9220	9220	9220	0
429	20230614	140300	138619000	9220	9220	9220	9220	1
430	20230614	140200	138609780	9170	9180	9180	9170	510
431	20230614	140100	133930000	9220	9180	9220	9180	55
432	20230614	140000	133424610	9220	9220	9220	9220	0
433	20230614	135900	133424610	9220	9220	9220	9220	0
434	20230614	135800	133424610	9220	9220	9220	9220	0
435	20230614	135700	133424610	9220	9220	9220	9220	0
436	20230614	135600	133424610	9220	9220	9220	9220	0
437	20230614	135500	133424610	9220	9220	9220	9220	0
438	20230614	135400	133424610	9220	9220	9220	9220	0
439	20230614	135300	133424610	9220	9220	9220	9220	0
440	20230614	135200	133424610	9220	9220	9220	9220	0
441	20230614	135100	133424610	9220	9220	9220	9220	0
442	20230614	135000	133424610	9220	9220	9220	9220	1
443	20230614	134900	133415390	9220	9210	9220	9210	101
444	20230614	134800	132484350	9190	9190	9190	9190	4
445	20230614	134700	132447590	9210	9210	9210	9210	0
446	20230614	134600	132447590	9210	9200	9210	9200	5
447	20230614	134500	132401550	9180	9180	9180	9180	50
448	20230614	134400	131942550	9220	9220	9220	9220	0
449	20230614	134300	131942550	9220	9220	9220	9220	0
450	20230614	134200	131942550	9220	9220	9220	9220	0
451	20230614	134100	131942550	9220	9220	9220	9220	0
452	20230614	134000	131942550	9220	9220	9220	9220	0
453	20230614	133900	131942550	9220	9220	9220	9220	0
454	20230614	133800	131942550	9220	9220	9220	9220	0
455	20230614	133700	131942550	9220	9220	9220	9220	0
456	20230614	133600	131942550	9220	9200	9220	9200	20
457	20230614	133500	131758530	9200	9200	9200	9200	1
458	20230614	133400	131749330	9220	9220	9220	9220	0
459	20230614	133300	131749330	9220	9220	9220	9220	0
460	20230614	133200	131749330	9220	9220	9220	9220	0
461	20230614	133100	131749330	9220	9220	9220	9220	2
462	20230614	133000	131730890	9180	9220	9220	9180	284
463	20230614	132900	129120040	9220	9220	9220	9220	0
464	20230614	132800	129120040	9220	9220	9220	9220	0
465	20230614	132700	129120040	9220	9220	9220	9220	0
466	20230614	132600	129120040	9220	9220	9220	9220	0
467	20230614	132500	129120040	9220	9220	9220	9220	5
468	20230614	132400	129073940	9230	9230	9230	9230	0
469	20230614	132300	129073940	9230	9230	9230	9230	0
470	20230614	132200	129073940	9230	9230	9230	9230	0
471	20230614	132100	129073940	9230	9230	9230	9230	0
472	20230614	132000	129073940	9230	9230	9230	9230	1
473	20230614	131900	129064710	9230	9230	9230	9230	0
474	20230614	131800	129064710	9230	9230	9230	9230	0
475	20230614	131700	129064710	9230	9230	9230	9230	0
476	20230614	131600	129064710	9230	9230	9230	9230	0
477	20230614	131500	129064710	9230	9220	9230	9220	4
478	20230614	131400	129027820	9190	9190	9190	9190	110
479	20230614	131300	128016920	9230	9220	9230	9220	3
480	20230614	131200	127989240	9200	9200	9200	9200	0
481	20230614	131100	127989240	9200	9200	9200	9200	55
482	20230614	131000	127483240	9240	9240	9240	9240	0
483	20230614	130900	127483240	9240	9240	9240	9240	0
484	20230614	130800	127483240	9240	9240	9240	9240	0
485	20230614	130700	127483240	9240	9240	9240	9240	11
486	20230614	130600	127381600	9240	9240	9240	9240	0
487	20230614	130500	127381600	9240	9240	9240	9240	0
488	20230614	130400	127381600	9240	9240	9240	9240	0
489	20230614	130300	127381600	9240	9240	9240	9240	100
490	20230614	130200	126457600	9240	9240	9240	9240	0
491	20230614	130100	126457600	9240	9240	9240	9240	10
492	20230614	130000	126365200	9240	9240	9240	9240	0
493	20230614	125900	126365200	9240	9240	9240	9240	0
494	20230614	125800	126365200	9240	9240	9240	9240	0
495	20230614	125700	126365200	9240	9240	9240	9240	0
496	20230614	125600	126365200	9240	9240	9240	9240	0
497	20230614	125500	126365200	9240	9240	9240	9240	0
498	20230614	125400	126365200	9240	9240	9240	9240	10
499	20230614	125300	126272800	9240	9240	9240	9240	0
500	20230614	125200	126272800	9240	9240	9240	9240	0
501	20230614	125100	126272800	9240	9240	9240	9240	0
502	20230614	125000	126272800	9240	9240	9240	9240	0
503	20230614	124900	126272800	9240	9240	9240	9240	0
504	20230614	124800	126272800	9240	9240	9240	9240	0
505	20230614	124700	126272800	9240	9230	9240	9230	108
506	20230614	124600	125275580	9240	9240	9240	9240	0
507	20230614	124500	125275580	9240	9240	9240	9240	0
508	20230614	124400	125275580	9240	9230	9240	9230	2
509	20230614	124300	125257110	9240	9200	9240	9200	295
510	20230614	124200	122543070	9200	9200	9200	9200	102
511	20230614	124100	121604670	9240	9240	9240	9240	0
512	20230614	124000	121604670	9240	9240	9240	9240	0
513	20230614	123900	121604670	9240	9240	9240	9240	0
514	20230614	123800	121604670	9240	9240	9240	9240	0
515	20230614	123700	121604670	9240	9240	9240	9240	0
516	20230614	123600	121604670	9240	9240	9240	9240	0
517	20230614	123500	121604670	9240	9230	9240	9230	9
518	20230614	123400	121521520	9240	9220	9240	9220	2
519	20230614	123300	121503060	9220	9220	9220	9220	0
520	20230614	123200	121503060	9220	9220	9220	9220	30
521	20230614	123100	121226460	9240	9240	9240	9240	0
522	20230614	123000	121226460	9240	9240	9240	9240	0
523	20230614	122900	121226460	9240	9240	9240	9240	91
524	20230614	122800	120385620	9240	9240	9240	9240	0
525	20230614	122700	120385620	9240	9240	9240	9240	0
526	20230614	122600	120385620	9240	9240	9240	9240	0
527	20230614	122500	120385620	9240	9240	9240	9240	0
528	20230614	122400	120385620	9240	9240	9240	9240	0
529	20230614	122300	120385620	9240	9240	9240	9240	0
530	20230614	122200	120385620	9240	9220	9240	9220	82
531	20230614	122100	119629540	9240	9240	9240	9240	27
532	20230614	122000	119380060	9240	9240	9240	9240	0
533	20230614	121900	119380060	9240	9240	9240	9240	0
534	20230614	121800	119380060	9240	9240	9240	9240	0
535	20230614	121700	119380060	9240	9240	9240	9240	0
536	20230614	121600	119380060	9240	9240	9240	9240	197
537	20230614	121500	117559780	9240	9240	9240	9240	0
538	20230614	121400	117559780	9240	9240	9240	9240	0
539	20230614	121300	117559780	9240	9240	9240	9240	0
540	20230614	121200	117559780	9240	9240	9240	9240	30
541	20230614	121100	117282580	9240	9240	9240	9240	0
542	20230614	121000	117282580	9240	9240	9240	9240	1
543	20230614	120900	117273340	9210	9220	9220	9210	93
544	20230614	120800	116416610	9240	9240	9240	9240	0
545	20230614	120700	116416610	9240	9240	9240	9240	0
546	20230614	120600	116416610	9240	9210	9240	9210	23
547	20230614	120500	116204690	9240	9240	9240	9240	0
548	20230614	120400	116204690	9240	9240	9240	9240	10
549	20230614	120300	116112290	9240	9240	9240	9210	8
550	20230614	120200	116038490	9240	9240	9240	9240	300
551	20230614	120100	113266490	9240	9240	9240	9240	1
552	20230614	120000	113257250	9240	9240	9240	9240	1
553	20230614	115900	113248010	9240	9230	9240	9230	2
554	20230614	115800	113229540	9240	9240	9240	9240	0
555	20230614	115700	113229540	9240	9240	9240	9240	119
556	20230614	115600	112129980	9240	9240	9240	9240	0
557	20230614	115500	112129980	9240	9210	9240	9210	4
558	20230614	115400	112093050	9240	9240	9240	9240	0
559	20230614	115300	112093050	9240	9240	9240	9240	0
560	20230614	115200	112093050	9240	9240	9240	9240	0
561	20230614	115100	112093050	9240	9240	9240	9240	0
562	20230614	115000	112093050	9240	9210	9240	9210	6
563	20230614	114900	112037760	9240	9240	9240	9240	1
564	20230614	114800	112028520	9240	9240	9240	9240	2
565	20230614	114700	112010040	9240	9240	9240	9240	0
566	20230614	114600	112010040	9240	9240	9240	9240	0
567	20230614	114500	112010040	9240	9240	9240	9240	0
568	20230614	114400	112010040	9240	9230	9240	9230	11
569	20230614	114300	111908500	9230	9230	9230	9230	21
570	20230614	114200	111714670	9240	9240	9240	9240	0
571	20230614	114100	111714670	9240	9240	9240	9240	0
572	20230614	114000	111714670	9240	9240	9240	9240	0
573	20230614	113900	111714670	9240	9200	9240	9200	3
574	20230614	113800	111686990	9240	9230	9240	9230	8
575	20230614	113700	111613110	9240	9240	9240	9240	0
576	20230614	113600	111613110	9240	9240	9240	9240	0
577	20230614	113500	111613110	9240	9240	9240	9240	0
578	20230614	113400	111613110	9240	9240	9240	9240	5
579	20230614	113300	111566910	9230	9230	9230	9230	571
580	20230614	113200	106296580	9220	9220	9220	9220	0
581	20230614	113100	106296580	9220	9220	9220	9220	0
582	20230614	113000	106296580	9220	9220	9220	9220	302
583	20230614	112900	103512140	9220	9220	9220	9220	0
584	20230614	112800	103512140	9220	9220	9220	9220	0
585	20230614	112700	103512140	9220	9220	9220	9220	0
586	20230614	112600	103512140	9220	9220	9220	9220	0
587	20230614	112500	103512140	9220	9220	9220	9220	0
588	20230614	112400	103512140	9220	9220	9220	9220	0
589	20230614	112300	103512140	9220	9210	9220	9210	2
590	20230614	112200	103493710	9220	9220	9220	9220	0
591	20230614	112100	103493710	9220	9220	9220	9220	0
592	20230614	112000	103493710	9220	9200	9220	9200	58
593	20230614	111900	102960070	9190	9190	9190	9190	0
594	20230614	111800	102960070	9190	9190	9190	9190	0
595	20230614	111700	102960070	9190	9200	9200	9190	51
596	20230614	111600	102490880	9200	9200	9200	9200	1
597	20230614	111500	102481680	9200	9200	9200	9200	0
598	20230614	111400	102481680	9200	9200	9200	9200	8
599	20230614	111300	102408080	9190	9190	9190	9190	0
600	20230614	111200	102408080	9190	9190	9190	9190	1
601	20230614	111100	102398890	9200	9200	9200	9200	0
602	20230614	111000	102398890	9200	9200	9200	9200	0
603	20230614	110900	102398890	9200	9200	9200	9200	0
604	20230614	110800	102398890	9200	9200	9200	9200	0
605	20230614	110700	102398890	9200	9200	9200	9200	0
606	20230614	110600	102398890	9200	9200	9200	9180	177
607	20230614	110500	100770530	9190	9190	9190	9190	21
608	20230614	110400	100577540	9200	9200	9200	9200	0
609	20230614	110300	100577540	9200	9200	9200	9200	0
610	20230614	110200	100577540	9200	9200	9200	9200	0
611	20230614	110100	100577540	9200	9200	9200	9200	0
612	20230614	110000	100577540	9200	9200	9200	9200	0
613	20230614	105900	100577540	9200	9200	9200	9200	0
614	20230614	105800	100577540	9200	9200	9200	9200	1
615	20230614	105700	100568340	9200	9200	9200	9200	0
616	20230614	105600	100568340	9200	9190	9200	9190	155
617	20230614	105500	99142350	9190	9190	9190	9190	0
618	20230614	105400	99142350	9190	9190	9190	9190	0
619	20230614	105300	99142350	9190	9190	9190	9190	0
620	20230614	105200	99142350	9190	9190	9190	9190	0
621	20230614	105100	99142350	9190	9190	9190	9190	6
622	20230614	105000	99087210	9190	9190	9190	9190	5
623	20230614	104900	99041260	9190	9190	9190	9190	0
624	20230614	104800	99041260	9190	9190	9190	9190	238
625	20230614	104700	96854040	9200	9200	9200	9200	18
626	20230614	104600	96688440	9190	9190	9190	9190	200
627	20230614	104500	94850440	9200	9200	9200	9200	0
628	20230614	104400	94850440	9200	9200	9200	9200	5
629	20230614	104300	94804440	9200	9200	9200	9200	30
630	20230614	104200	94528440	9190	9200	9200	9190	32
631	20230614	104100	94234190	9200	9200	9200	9200	600
632	20230614	104000	88714190	9200	9200	9200	9200	0
633	20230614	103900	88714190	9200	9200	9200	9200	0
634	20230614	103800	88714190	9200	9200	9200	9200	25
635	20230614	103700	88484190	9200	9200	9200	9200	2
636	20230614	103600	88465790	9200	9200	9200	9200	5
637	20230614	103500	88419790	9190	9200	9200	9190	8
638	20230614	103400	88346240	9200	9200	9200	9200	10
639	20230614	103300	88254240	9200	9200	9200	9200	1
640	20230614	103200	88245040	9200	9200	9200	9200	5
641	20230614	103100	88199040	9190	9190	9190	9190	200
642	20230614	103000	86361040	9200	9200	9200	9200	0
643	20230614	102900	86361040	9200	9200	9200	9200	0
644	20230614	102800	86361040	9200	9200	9200	9200	10
645	20230614	102700	86269040	9200	9200	9200	9200	1
646	20230614	102600	86259840	9200	9200	9200	9200	10
647	20230614	102500	86167840	9200	9200	9200	9200	0
648	20230614	102400	86167840	9200	9190	9200	9190	1000
649	20230614	102300	76975220	9170	9170	9170	9170	50
650	20230614	102200	76516720	9170	9170	9170	9170	1
651	20230614	102100	76507550	9170	9170	9170	9170	5
652	20230614	102000	76461700	9170	9170	9170	9170	0
653	20230614	101900	76461700	9170	9170	9170	9170	0
654	20230614	101800	76461700	9170	9170	9170	9170	1
655	20230614	101700	76452530	9170	9170	9170	9170	129
656	20230614	101600	75269600	9170	9170	9170	9170	0
657	20230614	101500	75269600	9170	9160	9170	9160	118
658	20230614	101400	74188540	9170	9170	9170	9170	49
659	20230614	101300	73739210	9170	9170	9170	9170	24
660	20230614	101200	73519130	9190	9190	9190	9190	0
661	20230614	101100	73519130	9190	9170	9190	9170	52
662	20230614	101000	73042250	9160	9160	9160	9160	0
663	20230614	100900	73042250	9160	9160	9160	9160	200
664	20230614	100800	71210250	9150	9170	9170	9150	317
665	20230614	100700	68308370	9190	9190	9190	9190	0
666	20230614	100600	68308370	9190	9190	9190	9190	2
667	20230614	100500	68289990	9190	9160	9190	9160	112
668	20230614	100400	67263810	9180	9180	9180	9180	2
669	20230614	100300	67245450	9180	9160	9180	9160	102
670	20230614	100200	66311090	9150	9160	9160	9150	687
671	20230614	100100	60025030	9180	9180	9180	9180	0
672	20230614	100000	60025030	9180	9150	9180	9150	57
673	20230614	095900	59503420	9150	9190	9190	9150	65
674	20230614	095800	58908370	9160	9160	9160	9160	101
675	20230614	095700	57983210	9190	9160	9190	9160	2
676	20230614	095600	57964860	9180	9180	9180	9180	80
677	20230614	095500	57230460	9180	9180	9180	9180	576
678	20230614	095400	51942780	9180	9180	9180	9180	1
679	20230614	095300	51933600	9180	9180	9180	9180	100
680	20230614	095200	51015600	9180	9180	9180	9180	0
681	20230614	095100	51015600	9180	9180	9180	9180	3
682	20230614	095000	50988060	9180	9180	9180	9180	1
683	20230614	094900	50978880	9180	9180	9180	9180	0
684	20230614	094800	50978880	9180	9180	9180	9180	0
685	20230614	094700	50978880	9180	9180	9180	9180	0
686	20230614	094600	50978880	9180	9150	9180	9140	15
687	20230614	094500	50841550	9140	9160	9160	9140	998
688	20230614	094400	41710440	9160	9180	9180	9160	108
689	20230614	094300	40721040	9180	9180	9180	9180	2
690	20230614	094200	40702680	9180	9180	9180	9180	10
691	20230614	094100	40610880	9180	9180	9180	9180	5
692	20230614	094000	40564980	9160	9170	9170	9160	104
693	20230614	093900	39611350	9180	9180	9180	9180	171
694	20230614	093800	38041570	9180	9180	9180	9180	0
695	20230614	093700	38041570	9180	9180	9180	9180	4
696	20230614	093600	38004850	9180	9180	9180	9180	6
697	20230614	093500	37949770	9180	9180	9180	9180	2
698	20230614	093400	37931410	9160	9160	9160	9160	0
699	20230614	093300	37931410	9160	9180	9180	9160	40
700	20230614	093200	37564810	9180	9180	9180	9180	1
701	20230614	093100	37555630	9180	9180	9180	9180	14
702	20230614	093000	37427110	9180	9180	9180	9180	0
703	20230614	092900	37427110	9180	9180	9180	9180	9
704	20230614	092800	37344490	9160	9160	9160	9160	10
705	20230614	092700	37252890	9190	9190	9190	9190	0
706	20230614	092600	37252890	9190	9190	9190	9190	0
707	20230614	092500	37252890	9190	9190	9190	9190	102
708	20230614	092400	36315510	9190	9190	9190	9190	0
709	20230614	092300	36315510	9190	9190	9190	9190	0
710	20230614	092200	36315510	9190	9190	9190	9190	0
711	20230614	092100	36315510	9190	9160	9190	9150	1043
712	20230614	092000	26769510	9160	9160	9170	9160	1184
713	20230614	091900	15924060	9160	9160	9160	9160	25
714	20230614	091800	15695060	9160	9170	9170	9160	69
715	20230614	091700	15062990	9170	9170	9170	9170	50
716	20230614	091600	14604490	9180	9180	9180	9180	3
717	20230614	091500	14576950	9170	9170	9170	9170	1
718	20230614	091400	14567780	9180	9180	9180	9180	1
719	20230614	091300	14558600	9180	9180	9180	9180	3
720	20230614	091200	14531060	9160	9180	9180	9160	100
721	20230614	091100	13614840	9170	9170	9170	9170	500
722	20230614	091000	9029840	9200	9200	9200	9200	1
723	20230614	090900	9020640	9220	9220	9220	9220	0
724	20230614	090800	9020640	9220	9220	9220	9220	1
725	20230614	090700	9011420	9170	9220	9220	9170	102
726	20230614	090600	8075980	9170	9170	9170	9170	125
727	20230614	090500	6929730	9220	9220	9220	9220	0
728	20230614	090400	6929730	9220	9220	9220	9220	5
729	20230614	090300	6883630	9230	9200	9230	9170	702
730	20230614	090200	441650	9230	9230	9230	9230	0
731	20230614	090100	441650	9230	9230	9230	9230	0
732	20230614	090000	441650	9230	9200	9230	9200	48