KissMeData/000230/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	210300	858248970	9720	9720	9720	9720	1016
3	20230614	210200	858248970	9720	9720	9720	9720	0
4	20230614	210100	858248970	9720	9720	9720	9720	0
5	20230614	210000	858248970	9720	9720	9720	9720	0
6	20230614	205900	858248970	9720	9720	9720	9720	0
7	20230614	205800	858248970	9720	9720	9720	9720	0
8	20230614	205700	858248970	9720	9720	9720	9720	0
9	20230614	205600	858248970	9720	9720	9720	9720	0
10	20230614	205500	858248970	9720	9720	9720	9720	0
11	20230614	205400	858248970	9720	9720	9720	9720	0
12	20230614	205300	858248970	9720	9720	9720	9720	0
13	20230614	205200	858248970	9720	9720	9720	9720	0
14	20230614	205100	858248970	9720	9720	9720	9720	0
15	20230614	205000	858248970	9720	9720	9720	9720	0
16	20230614	204900	858248970	9720	9720	9720	9720	0
17	20230614	204800	858248970	9720	9720	9720	9720	0
18	20230614	204700	858248970	9720	9720	9720	9720	0
19	20230614	204600	858248970	9720	9720	9720	9720	0
20	20230614	204500	858248970	9720	9720	9720	9720	0
21	20230614	204400	858248970	9720	9720	9720	9720	0
22	20230614	204300	858248970	9720	9720	9720	9720	0
23	20230614	204200	858248970	9720	9720	9720	9720	0
24	20230614	204100	858248970	9720	9720	9720	9720	0
25	20230614	204000	858248970	9720	9720	9720	9720	0
26	20230614	203900	858248970	9720	9720	9720	9720	0
27	20230614	203800	858248970	9720	9720	9720	9720	0
28	20230614	203700	858248970	9720	9720	9720	9720	0
29	20230614	203600	858248970	9720	9720	9720	9720	0
30	20230614	203500	858248970	9720	9720	9720	9720	0
31	20230614	203400	858248970	9720	9720	9720	9720	0
32	20230614	203300	858248970	9720	9720	9720	9720	1016
33	20230614	203200	858248970	9720	9720	9720	9720	0
34	20230614	203100	858248970	9720	9720	9720	9720	0
35	20230614	203000	858248970	9720	9720	9720	9720	0
36	20230614	202900	858248970	9720	9720	9720	9720	0
37	20230614	202800	858248970	9720	9720	9720	9720	0
38	20230614	202700	858248970	9720	9720	9720	9720	0
39	20230614	202600	858248970	9720	9720	9720	9720	0
40	20230614	202500	858248970	9720	9720	9720	9720	0
41	20230614	202400	858248970	9720	9720	9720	9720	0
42	20230614	202300	858248970	9720	9720	9720	9720	0
43	20230614	202200	858248970	9720	9720	9720	9720	0
44	20230614	202100	858248970	9720	9720	9720	9720	0
45	20230614	202000	858248970	9720	9720	9720	9720	0
46	20230614	201900	858248970	9720	9720	9720	9720	0
47	20230614	201800	858248970	9720	9720	9720	9720	0
48	20230614	201700	858248970	9720	9720	9720	9720	0
49	20230614	201600	858248970	9720	9720	9720	9720	0
50	20230614	201500	858248970	9720	9720	9720	9720	0
51	20230614	201400	858248970	9720	9720	9720	9720	0
52	20230614	201300	858248970	9720	9720	9720	9720	0
53	20230614	201200	858248970	9720	9720	9720	9720	0
54	20230614	201100	858248970	9720	9720	9720	9720	0
55	20230614	201000	858248970	9720	9720	9720	9720	0
56	20230614	200900	858248970	9720	9720	9720	9720	0
57	20230614	200800	858248970	9720	9720	9720	9720	0
58	20230614	200700	858248970	9720	9720	9720	9720	0
59	20230614	200600	858248970	9720	9720	9720	9720	0
60	20230614	200500	858248970	9720	9720	9720	9720	0
61	20230614	200400	858248970	9720	9720	9720	9720	0
62	20230614	200300	858248970	9720	9720	9720	9720	1016
63	20230614	200200	858248970	9720	9720	9720	9720	0
64	20230614	200100	858248970	9720	9720	9720	9720	0
65	20230614	200000	858248970	9720	9720	9720	9720	0
66	20230614	195900	858248970	9720	9720	9720	9720	0
67	20230614	195800	858248970	9720	9720	9720	9720	0
68	20230614	195700	858248970	9720	9720	9720	9720	0
69	20230614	195600	858248970	9720	9720	9720	9720	0
70	20230614	195500	858248970	9720	9720	9720	9720	0
71	20230614	195400	858248970	9720	9720	9720	9720	0
72	20230614	195300	858248970	9720	9720	9720	9720	0
73	20230614	195200	858248970	9720	9720	9720	9720	0
74	20230614	195100	858248970	9720	9720	9720	9720	0
75	20230614	195000	858248970	9720	9720	9720	9720	0
76	20230614	194900	858248970	9720	9720	9720	9720	0
77	20230614	194800	858248970	9720	9720	9720	9720	0
78	20230614	194700	858248970	9720	9720	9720	9720	0
79	20230614	194600	858248970	9720	9720	9720	9720	0
80	20230614	194500	858248970	9720	9720	9720	9720	0
81	20230614	194400	858248970	9720	9720	9720	9720	0
82	20230614	194300	858248970	9720	9720	9720	9720	0
83	20230614	194200	858248970	9720	9720	9720	9720	0
84	20230614	194100	858248970	9720	9720	9720	9720	0
85	20230614	194000	858248970	9720	9720	9720	9720	0
86	20230614	193900	858248970	9720	9720	9720	9720	0
87	20230614	193800	858248970	9720	9720	9720	9720	0
88	20230614	193700	858248970	9720	9720	9720	9720	0
89	20230614	193600	858248970	9720	9720	9720	9720	0
90	20230614	193500	858248970	9720	9720	9720	9720	0
91	20230614	193400	858248970	9720	9720	9720	9720	0
92	20230614	193300	858248970	9720	9720	9720	9720	1016
93	20230614	193200	858248970	9720	9720	9720	9720	0
94	20230614	193100	858248970	9720	9720	9720	9720	0
95	20230614	193000	858248970	9720	9720	9720	9720	0
96	20230614	192900	858248970	9720	9720	9720	9720	0
97	20230614	192800	858248970	9720	9720	9720	9720	0
98	20230614	192700	858248970	9720	9720	9720	9720	0
99	20230614	192600	858248970	9720	9720	9720	9720	0
100	20230614	192500	858248970	9720	9720	9720	9720	0
101	20230614	192400	858248970	9720	9720	9720	9720	0
102	20230614	192300	858248970	9720	9720	9720	9720	0
103	20230614	192200	858248970	9720	9720	9720	9720	0
104	20230614	192100	858248970	9720	9720	9720	9720	0
105	20230614	192000	858248970	9720	9720	9720	9720	0
106	20230614	191900	858248970	9720	9720	9720	9720	0
107	20230614	191800	858248970	9720	9720	9720	9720	0
108	20230614	191700	858248970	9720	9720	9720	9720	0
109	20230614	191600	858248970	9720	9720	9720	9720	0
110	20230614	191500	858248970	9720	9720	9720	9720	0
111	20230614	191400	858248970	9720	9720	9720	9720	0
112	20230614	191300	858248970	9720	9720	9720	9720	0
113	20230614	191200	858248970	9720	9720	9720	9720	0
114	20230614	191100	858248970	9720	9720	9720	9720	0
115	20230614	191000	858248970	9720	9720	9720	9720	0
116	20230614	190900	858248970	9720	9720	9720	9720	0
117	20230614	190800	858248970	9720	9720	9720	9720	0
118	20230614	190700	858248970	9720	9720	9720	9720	0
119	20230614	190600	858248970	9720	9720	9720	9720	0
120	20230614	190500	858248970	9720	9720	9720	9720	0
121	20230614	190400	858248970	9720	9720	9720	9720	0
122	20230614	190300	858248970	9720	9720	9720	9720	1016
123	20230614	190200	858248970	9720	9720	9720	9720	0
124	20230614	190100	858248970	9720	9720	9720	9720	0
125	20230614	190000	858248970	9720	9720	9720	9720	0
126	20230614	185900	858248970	9720	9720	9720	9720	0
127	20230614	185800	858248970	9720	9720	9720	9720	0
128	20230614	185700	858248970	9720	9720	9720	9720	0
129	20230614	185600	858248970	9720	9720	9720	9720	0
130	20230614	185500	858248970	9720	9720	9720	9720	0
131	20230614	185400	858248970	9720	9720	9720	9720	0
132	20230614	185300	858248970	9720	9720	9720	9720	0
133	20230614	185200	858248970	9720	9720	9720	9720	0
134	20230614	185100	858248970	9720	9720	9720	9720	0
135	20230614	185000	858248970	9720	9720	9720	9720	0
136	20230614	184900	858248970	9720	9720	9720	9720	0
137	20230614	184800	858248970	9720	9720	9720	9720	0
138	20230614	184700	858248970	9720	9720	9720	9720	0
139	20230614	184600	858248970	9720	9720	9720	9720	0
140	20230614	184500	858248970	9720	9720	9720	9720	0
141	20230614	184400	858248970	9720	9720	9720	9720	0
142	20230614	184300	858248970	9720	9720	9720	9720	0
143	20230614	184200	858248970	9720	9720	9720	9720	0
144	20230614	184100	858248970	9720	9720	9720	9720	0
145	20230614	184000	858248970	9720	9720	9720	9720	0
146	20230614	183900	858248970	9720	9720	9720	9720	0
147	20230614	183800	858248970	9720	9720	9720	9720	0
148	20230614	183700	858248970	9720	9720	9720	9720	0
149	20230614	183600	858248970	9720	9720	9720	9720	0
150	20230614	183500	858248970	9720	9720	9720	9720	0
151	20230614	183400	858248970	9720	9720	9720	9720	0
152	20230614	183300	858248970	9720	9720	9720	9720	1016
153	20230614	183200	858248970	9720	9720	9720	9720	0
154	20230614	183100	858248970	9720	9720	9720	9720	0
155	20230614	183000	858248970	9720	9720	9720	9720	0
156	20230614	182900	858248970	9720	9720	9720	9720	0
157	20230614	182800	858248970	9720	9720	9720	9720	0
158	20230614	182700	858248970	9720	9720	9720	9720	0
159	20230614	182600	858248970	9720	9720	9720	9720	0
160	20230614	182500	858248970	9720	9720	9720	9720	0
161	20230614	182400	858248970	9720	9720	9720	9720	0
162	20230614	182300	858248970	9720	9720	9720	9720	0
163	20230614	182200	858248970	9720	9720	9720	9720	0
164	20230614	182100	858248970	9720	9720	9720	9720	0
165	20230614	182000	858248970	9720	9720	9720	9720	0
166	20230614	181900	858248970	9720	9720	9720	9720	0
167	20230614	181800	858248970	9720	9720	9720	9720	0
168	20230614	181700	858248970	9720	9720	9720	9720	0
169	20230614	181600	858248970	9720	9720	9720	9720	0
170	20230614	181500	858248970	9720	9720	9720	9720	0
171	20230614	181400	858248970	9720	9720	9720	9720	0
172	20230614	181300	858248970	9720	9720	9720	9720	0
173	20230614	181200	858248970	9720	9720	9720	9720	0
174	20230614	181100	858248970	9720	9720	9720	9720	0
175	20230614	181000	858248970	9720	9720	9720	9720	0
176	20230614	180900	858248970	9720	9720	9720	9720	0
177	20230614	180800	858248970	9720	9720	9720	9720	0
178	20230614	180700	858248970	9720	9720	9720	9720	0
179	20230614	180600	858248970	9720	9720	9720	9720	0
180	20230614	180500	858248970	9720	9720	9720	9720	0
181	20230614	180400	858248970	9720	9720	9720	9720	0
182	20230614	180300	858248970	9720	9720	9720	9720	1016
183	20230614	180200	858248970	9720	9720	9720	9720	0
184	20230614	180100	858248970	9720	9720	9720	9720	0
185	20230614	180000	858248970	9720	9720	9720	9720	0
186	20230614	175900	858248970	9720	9720	9720	9720	0
187	20230614	175800	858248970	9720	9720	9720	9720	0
188	20230614	175700	858248970	9720	9720	9720	9720	0
189	20230614	175600	858248970	9720	9720	9720	9720	0
190	20230614	175500	858248970	9720	9720	9720	9720	0
191	20230614	175400	858248970	9720	9720	9720	9720	0
192	20230614	175300	858248970	9720	9720	9720	9720	0
193	20230614	175200	858248970	9720	9720	9720	9720	0
194	20230614	175100	858248970	9720	9720	9720	9720	0
195	20230614	175000	858248970	9720	9720	9720	9720	0
196	20230614	174900	858248970	9720	9720	9720	9720	0
197	20230614	174800	858248970	9720	9720	9720	9720	0
198	20230614	174700	858248970	9720	9720	9720	9720	0
199	20230614	174600	858248970	9720	9720	9720	9720	0
200	20230614	174500	858248970	9720	9720	9720	9720	0
201	20230614	174400	858248970	9720	9720	9720	9720	0
202	20230614	174300	858248970	9720	9720	9720	9720	0
203	20230614	174200	858248970	9720	9720	9720	9720	0
204	20230614	174100	858248970	9720	9720	9720	9720	0
205	20230614	174000	858248970	9720	9720	9720	9720	0
206	20230614	173900	858248970	9720	9720	9720	9720	0
207	20230614	173800	858248970	9720	9720	9720	9720	0
208	20230614	173700	858248970	9720	9720	9720	9720	0
209	20230614	173600	858248970	9720	9720	9720	9720	0
210	20230614	173500	858248970	9720	9720	9720	9720	0
211	20230614	173400	858248970	9720	9720	9720	9720	0
212	20230614	173300	858248970	9720	9720	9720	9720	1016
213	20230614	173200	858248970	9720	9720	9720	9720	0
214	20230614	173100	858248970	9720	9720	9720	9720	0
215	20230614	173000	858248970	9720	9720	9720	9720	0
216	20230614	172900	858248970	9720	9720	9720	9720	0
217	20230614	172800	858248970	9720	9720	9720	9720	0
218	20230614	172700	858248970	9720	9720	9720	9720	0
219	20230614	172600	858248970	9720	9720	9720	9720	0
220	20230614	172500	858248970	9720	9720	9720	9720	0
221	20230614	172400	858248970	9720	9720	9720	9720	0
222	20230614	172300	858248970	9720	9720	9720	9720	0
223	20230614	172200	858248970	9720	9720	9720	9720	0
224	20230614	172100	858248970	9720	9720	9720	9720	0
225	20230614	172000	858248970	9720	9720	9720	9720	0
226	20230614	171900	858248970	9720	9720	9720	9720	0
227	20230614	171800	858248970	9720	9720	9720	9720	0
228	20230614	171700	858248970	9720	9720	9720	9720	0
229	20230614	171600	858248970	9720	9720	9720	9720	0
230	20230614	171500	858248970	9720	9720	9720	9720	0
231	20230614	171400	858248970	9720	9720	9720	9720	0
232	20230614	171300	858248970	9720	9720	9720	9720	0
233	20230614	171200	858248970	9720	9720	9720	9720	0
234	20230614	171100	858248970	9720	9720	9720	9720	0
235	20230614	171000	858248970	9720	9720	9720	9720	0
236	20230614	170900	858248970	9720	9720	9720	9720	0
237	20230614	170800	858248970	9720	9720	9720	9720	0
238	20230614	170700	858248970	9720	9720	9720	9720	0
239	20230614	170600	858248970	9720	9720	9720	9720	0
240	20230614	170500	858248970	9720	9720	9720	9720	0
241	20230614	170400	858248970	9720	9720	9720	9720	0
242	20230614	170300	858248970	9720	9720	9720	9720	1016
243	20230614	170200	858248970	9720	9720	9720	9720	0
244	20230614	170100	858248970	9720	9720	9720	9720	0
245	20230614	170000	858248970	9720	9720	9720	9720	0
246	20230614	165900	858248970	9720	9720	9720	9720	0
247	20230614	165800	858248970	9720	9720	9720	9720	0
248	20230614	165700	858248970	9720	9720	9720	9720	0
249	20230614	165600	858248970	9720	9720	9720	9720	0
250	20230614	165500	858248970	9720	9720	9720	9720	0
251	20230614	165400	858248970	9720	9720	9720	9720	0
252	20230614	165300	858248970	9720	9720	9720	9720	0
253	20230614	165200	858248970	9720	9720	9720	9720	0
254	20230614	165100	858248970	9720	9720	9720	9720	0
255	20230614	165000	858248970	9720	9720	9720	9720	0
256	20230614	164900	858248970	9720	9720	9720	9720	0
257	20230614	164800	858248970	9720	9720	9720	9720	0
258	20230614	164700	858248970	9720	9720	9720	9720	0
259	20230614	164600	858248970	9720	9720	9720	9720	0
260	20230614	164500	858248970	9720	9720	9720	9720	0
261	20230614	164400	858248970	9720	9720	9720	9720	0
262	20230614	164300	858248970	9720	9720	9720	9720	0
263	20230614	164200	858248970	9720	9720	9720	9720	0
264	20230614	164100	858248970	9720	9720	9720	9720	0
265	20230614	164000	858248970	9720	9720	9720	9720	0
266	20230614	163900	858248970	9720	9720	9720	9720	0
267	20230614	163800	858248970	9720	9720	9720	9720	0
268	20230614	163700	858248970	9720	9720	9720	9720	0
269	20230614	163600	858248970	9720	9720	9720	9720	0
270	20230614	163500	858248970	9720	9720	9720	9720	0
271	20230614	163400	858248970	9720	9720	9720	9720	0
272	20230614	163300	858248970	9720	9720	9720	9720	1016
273	20230614	163200	858248970	9720	9720	9720	9720	0
274	20230614	163100	858248970	9720	9720	9720	9720	0
275	20230614	163000	858248970	9720	9720	9720	9720	0
276	20230614	162900	858248970	9720	9720	9720	9720	0
277	20230614	162800	858248970	9720	9720	9720	9720	0
278	20230614	162700	858248970	9720	9720	9720	9720	0
279	20230614	162600	858248970	9720	9720	9720	9720	0
280	20230614	162500	858248970	9720	9720	9720	9720	0
281	20230614	162400	858248970	9720	9720	9720	9720	0
282	20230614	162300	858248970	9720	9720	9720	9720	0
283	20230614	162200	858248970	9720	9720	9720	9720	0
284	20230614	162100	858248970	9720	9720	9720	9720	0
285	20230614	162000	858248970	9720	9720	9720	9720	0
286	20230614	161900	858248970	9720	9720	9720	9720	0
287	20230614	161800	858248970	9720	9720	9720	9720	0
288	20230614	161700	858248970	9720	9720	9720	9720	0
289	20230614	161600	858248970	9720	9720	9720	9720	0
290	20230614	161500	858248970	9720	9720	9720	9720	0
291	20230614	161400	858248970	9720	9720	9720	9720	0
292	20230614	161300	858248970	9720	9720	9720	9720	0
293	20230614	161200	858248970	9720	9720	9720	9720	0
294	20230614	161100	858248970	9720	9720	9720	9720	0
295	20230614	161000	858248970	9720	9720	9720	9720	0
296	20230614	160900	858248970	9720	9720	9720	9720	0
297	20230614	160800	858248970	9720	9720	9720	9720	0
298	20230614	160700	858248970	9720	9720	9720	9720	0
299	20230614	160600	858248970	9720	9720	9720	9720	0
300	20230614	160500	858248970	9720	9720	9720	9720	0
301	20230614	160400	858248970	9720	9720	9720	9720	0
302	20230614	160300	858248970	9720	9720	9720	9720	1016
303	20230614	160200	858248970	9720	9720	9720	9720	0
304	20230614	160100	858248970	9720	9720	9720	9720	0
305	20230614	160000	858248970	9720	9720	9720	9720	0
306	20230614	155900	858248970	9720	9720	9720	9720	0
307	20230614	155800	858248970	9720	9720	9720	9720	0
308	20230614	155700	858248970	9720	9720	9720	9720	0
309	20230614	155600	858248970	9720	9720	9720	9720	0
310	20230614	155500	858248970	9720	9720	9720	9720	0
311	20230614	155400	858248970	9720	9720	9720	9720	0
312	20230614	155300	858248970	9720	9720	9720	9720	0
313	20230614	155200	858248970	9720	9720	9720	9720	0
314	20230614	155100	858248970	9720	9720	9720	9720	0
315	20230614	155000	858248970	9720	9720	9720	9720	0
316	20230614	154900	858248970	9720	9720	9720	9720	0
317	20230614	154800	858248970	9720	9720	9720	9720	0
318	20230614	154700	858248970	9720	9720	9720	9720	0
319	20230614	154600	858248970	9720	9720	9720	9720	0
320	20230614	154500	858248970	9720	9720	9720	9720	0
321	20230614	154400	858248970	9720	9720	9720	9720	0
322	20230614	154300	858248970	9720	9720	9720	9720	0
323	20230614	154200	858248970	9720	9720	9720	9720	0
324	20230614	154100	858248970	9720	9720	9720	9720	0
325	20230614	154000	858248970	9720	9720	9720	9720	0
326	20230614	153900	858248970	9720	9720	9720	9720	0
327	20230614	153800	858248970	9720	9720	9720	9720	0
328	20230614	153700	858248970	9720	9720	9720	9720	0
329	20230614	153600	858248970	9720	9720	9720	9720	0
330	20230614	153500	858248970	9720	9720	9720	9720	0
331	20230614	153400	858248970	9720	9720	9720	9720	0
332	20230614	153300	858248970	9720	9720	9720	9720	1016
333	20230614	153200	858248970	9720	9720	9720	9720	0
334	20230614	153100	858248970	9720	9720	9720	9720	0
335	20230614	153000	858248970	9720	9720	9720	9720	1016
336	20230614	152900	848373450	9670	9670	9670	9670	0
337	20230614	152800	848373450	9670	9670	9670	9670	0
338	20230614	152700	848373450	9670	9670	9670	9670	0
339	20230614	152600	848373450	9670	9670	9670	9670	0
340	20230614	152500	848373450	9670	9670	9670	9670	0
341	20230614	152400	848373450	9670	9670	9670	9670	0
342	20230614	152300	848373450	9670	9670	9670	9670	0
343	20230614	152200	848373450	9670	9670	9670	9670	0
344	20230614	152100	848373450	9670	9670	9670	9670	0
345	20230614	152000	848373450	9670	9670	9670	9670	0
346	20230614	151900	848373450	9670	9670	9670	9660	116
347	20230614	151800	847252410	9670	9670	9670	9670	3
348	20230614	151700	847223400	9670	9670	9670	9660	374
349	20230614	151600	843607030	9680	9690	9690	9680	88
350	20230614	151500	842755180	9680	9700	9700	9680	4
351	20230614	151400	842716420	9700	9680	9700	9680	25
352	20230614	151300	842474220	9710	9710	9710	9710	1
353	20230614	151200	842464510	9680	9680	9680	9680	0
354	20230614	151100	842464510	9680	9700	9700	9680	226
355	20230614	151000	840274780	9700	9700	9700	9700	4
356	20230614	150900	840235980	9700	9690	9700	9690	2
357	20230614	150800	840216590	9700	9700	9700	9700	99
358	20230614	150700	839256290	9700	9700	9700	9700	22
359	20230614	150600	839042890	9700	9710	9710	9700	117
360	20230614	150500	837907950	9710	9710	9710	9710	6
361	20230614	150400	837849690	9710	9710	9710	9710	1
362	20230614	150300	837839980	9710	9720	9720	9710	89
363	20230614	150200	836975780	9720	9720	9720	9720	1
364	20230614	150100	836966060	9690	9690	9690	9690	0
365	20230614	150000	836966060	9690	9690	9690	9690	1
366	20230614	145900	836956370	9720	9720	9720	9720	0
367	20230614	145800	836956370	9720	9680	9720	9680	2
368	20230614	145700	836936970	9730	9730	9730	9730	1
369	20230614	145600	836927240	9720	9720	9720	9720	11
370	20230614	145500	836820320	9720	9720	9720	9720	0
371	20230614	145400	836820320	9720	9730	9730	9720	23
372	20230614	145300	836596710	9730	9700	9730	9700	104
373	20230614	145200	835585660	9680	9680	9680	9680	101
374	20230614	145100	834607980	9680	9700	9700	9680	495
375	20230614	145000	829806500	9700	9700	9700	9700	280
376	20230614	144900	827090500	9700	9700	9700	9700	101
377	20230614	144800	826110800	9700	9680	9700	9680	102
378	20230614	144700	825123410	9700	9700	9700	9700	0
379	20230614	144600	825123410	9700	9680	9710	9680	212
380	20230614	144500	823071200	9710	9690	9710	9680	128
381	20230614	144400	821830870	9680	9680	9680	9680	10
382	20230614	144300	821734070	9680	9690	9690	9680	51
383	20230614	144200	821240380	9690	9680	9690	9680	26
384	20230614	144100	820988660	9690	9690	9690	9690	13
385	20230614	144000	820862690	9680	9710	9710	9680	126
386	20230614	143900	819642410	9690	9690	9690	9690	25
387	20230614	143800	819400160	9670	9670	9670	9670	0
388	20230614	143700	819400160	9670	9670	9670	9670	82
389	20230614	143600	818607220	9670	9670	9670	9670	2
390	20230614	143500	818587880	9670	9670	9670	9670	16
391	20230614	143400	818433160	9670	9720	9720	9670	1440
392	20230614	143300	804452420	9720	9720	9720	9720	20
393	20230614	143200	804258020	9720	9710	9720	9710	232
394	20230614	143100	802005120	9710	9710	9710	9710	23
395	20230614	143000	801781790	9680	9680	9680	9680	10
396	20230614	142900	801684990	9680	9680	9680	9680	117
397	20230614	142800	800552430	9670	9670	9670	9670	20
398	20230614	142700	800359030	9670	9720	9730	9670	46
399	20230614	142600	799912390	9730	9730	9730	9730	5
400	20230614	142500	799863740	9720	9720	9720	9720	0
401	20230614	142400	799863740	9720	9720	9720	9720	22
402	20230614	142300	799649900	9720	9680	9720	9680	629
403	20230614	142200	793559660	9680	9680	9680	9680	50
404	20230614	142100	793075660	9680	9680	9680	9680	16
405	20230614	142000	792920780	9650	9650	9650	9650	0
406	20230614	141900	792920780	9650	9660	9660	9650	355
407	20230614	141800	789494870	9650	9650	9650	9650	0
408	20230614	141700	789494870	9650	9650	9650	9630	200
409	20230614	141600	787567110	9650	9680	9680	9650	484
410	20230614	141500	782887090	9680	9680	9680	9680	0
411	20230614	141400	782887090	9680	9680	9680	9680	11
412	20230614	141300	782780610	9680	9680	9680	9680	20
413	20230614	141200	782587010	9670	9670	9670	9670	84
414	20230614	141100	781774730	9670	9640	9670	9640	180
415	20230614	141000	780038630	9630	9630	9630	9630	1
416	20230614	140900	780029000	9620	9650	9650	9610	1014
417	20230614	140800	770279740	9630	9630	9630	9630	0
418	20230614	140700	770279740	9630	9670	9670	9630	1414
419	20230614	140600	756651260	9680	9720	9720	9680	616
420	20230614	140500	750686490	9670	9730	9730	9670	51
421	20230614	140400	750192900	9700	9700	9700	9700	20
422	20230614	140300	749998900	9700	9700	9700	9700	108
423	20230614	140200	748951300	9700	9700	9700	9700	500
424	20230614	140100	744101300	9700	9690	9700	9690	651
425	20230614	140000	737793100	9690	9700	9700	9690	654
426	20230614	135900	731450830	9660	9660	9660	9660	32
427	20230614	135800	731141710	9660	9660	9660	9660	68
428	20230614	135700	730484830	9660	9660	9660	9660	5
429	20230614	135600	730436530	9660	9660	9660	9650	105
430	20230614	135500	729423220	9650	9660	9660	9650	201
431	20230614	135400	727483530	9650	9660	9660	9650	624
432	20230614	135300	721460620	9660	9660	9660	9660	109
433	20230614	135200	720407680	9660	9680	9680	9660	596
434	20230614	135100	714649760	9670	9700	9700	9670	398
435	20230614	135000	710799000	9680	9690	9690	9680	204
436	20230614	134900	708823790	9700	9700	9700	9700	100
437	20230614	134800	707853790	9700	9700	9700	9700	0
438	20230614	134700	707853790	9700	9700	9700	9700	0
439	20230614	134600	707853790	9700	9700	9700	9700	302
440	20230614	134500	704924390	9700	9690	9700	9690	74
441	20230614	134400	704207140	9690	9690	9690	9690	0
442	20230614	134300	704207140	9690	9700	9700	9690	203
443	20230614	134200	702239490	9700	9700	9700	9700	0
444	20230614	134100	702239490	9700	9700	9700	9700	5
445	20230614	134000	702190990	9700	9700	9700	9700	0
446	20230614	133900	702190990	9700	9700	9700	9700	86
447	20230614	133800	701356790	9700	9700	9700	9700	20
448	20230614	133700	701162790	9700	9700	9700	9700	52
449	20230614	133600	700658390	9690	9700	9700	9690	59
450	20230614	133500	700086180	9680	9680	9680	9680	0
451	20230614	133400	700086180	9680	9680	9680	9680	50
452	20230614	133300	699602180	9690	9690	9690	9690	1
453	20230614	133200	699592490	9700	9700	9700	9700	0
454	20230614	133100	699592490	9700	9700	9700	9700	1
455	20230614	133000	699582790	9700	9700	9700	9700	154
456	20230614	132900	698088990	9680	9680	9680	9680	52
457	20230614	132800	697585630	9690	9690	9690	9680	33
458	20230614	132700	697265990	9690	9680	9690	9680	233
459	20230614	132600	695008350	9670	9670	9670	9670	210
460	20230614	132500	692977650	9670	9680	9680	9670	233
461	20230614	132400	690724430	9670	9690	9690	9670	180
462	20230614	132300	688983310	9690	9680	9690	9680	84
463	20230614	132200	688170180	9680	9680	9680	9680	1
464	20230614	132100	688160500	9700	9700	9700	9700	0
465	20230614	132000	688160500	9700	9680	9700	9680	51
466	20230614	131900	687666800	9700	9690	9700	9690	2
467	20230614	131800	687647410	9680	9690	9690	9680	367
468	20230614	131700	684094750	9690	9690	9690	9690	53
469	20230614	131600	683581180	9700	9700	9700	9700	34
470	20230614	131500	683251380	9690	9690	9690	9690	1
471	20230614	131400	683241690	9690	9690	9690	9690	86
472	20230614	131300	682408350	9700	9700	9700	9700	10
473	20230614	131200	682311350	9700	9700	9700	9700	6
474	20230614	131100	682253150	9700	9700	9700	9700	10
475	20230614	131000	682156150	9700	9700	9700	9700	11
476	20230614	130900	682049450	9700	9700	9700	9700	29
477	20230614	130800	681768150	9700	9700	9700	9700	0
478	20230614	130700	681768150	9700	9700	9700	9700	17
479	20230614	130600	681603250	9700	9700	9700	9700	0
480	20230614	130500	681603250	9700	9700	9700	9700	15
481	20230614	130400	681457750	9710	9720	9720	9710	199
482	20230614	130300	679525130	9720	9730	9730	9720	15
483	20230614	130200	679379310	9740	9740	9740	9740	18
484	20230614	130100	679203990	9740	9740	9740	9740	1
485	20230614	130000	679194250	9740	9740	9740	9730	18
486	20230614	125900	679018950	9740	9710	9740	9710	729
487	20230614	125800	671933750	9700	9710	9710	9700	206
488	20230614	125700	669935430	9710	9710	9710	9710	0
489	20230614	125600	669935430	9710	9710	9710	9710	1
490	20230614	125500	669925720	9710	9710	9710	9710	195
491	20230614	125400	668032270	9710	9690	9710	9690	362
492	20230614	125300	664524370	9690	9680	9690	9680	23
493	20230614	125200	664301700	9680	9690	9690	9680	12
494	20230614	125100	664185530	9690	9680	9690	9680	39
495	20230614	125000	663807770	9690	9690	9690	9690	0
496	20230614	124900	663807770	9690	9690	9690	9690	10
497	20230614	124800	663710870	9690	9690	9690	9690	3
498	20230614	124700	663681800	9690	9690	9690	9690	13
499	20230614	124600	663555830	9690	9690	9690	9690	95
500	20230614	124500	662635280	9690	9690	9690	9690	30
501	20230614	124400	662344580	9690	9690	9710	9690	776
502	20230614	124300	654822900	9690	9690	9690	9690	14
503	20230614	124200	654687240	9680	9680	9680	9680	176
504	20230614	124100	652983560	9690	9690	9690	9690	109
505	20230614	124000	651927350	9690	9690	9690	9690	10
506	20230614	123900	651830450	9680	9690	9690	9680	82
507	20230614	123800	651035880	9690	9680	9690	9680	20
508	20230614	123700	650842180	9690	9690	9690	9690	147
509	20230614	123600	649417750	9690	9700	9700	9690	262
510	20230614	123500	646877740	9700	9700	9700	9700	42
511	20230614	123400	646470340	9700	9700	9700	9700	88
512	20230614	123300	645616740	9700	9700	9700	9700	20
513	20230614	123200	645422740	9700	9710	9710	9700	301
514	20230614	123100	642502210	9710	9710	9710	9710	208
515	20230614	123000	640482530	9710	9720	9720	9710	42
516	20230614	122900	640074490	9720	9720	9720	9720	12
517	20230614	122800	639957850	9720	9720	9720	9720	216
518	20230614	122700	637858330	9720	9720	9720	9720	500
519	20230614	122600	632998330	9720	9720	9720	9720	519
520	20230614	122500	627953650	9720	9720	9720	9720	100
521	20230614	122400	626981650	9710	9720	9720	9710	243
522	20230614	122300	624621700	9710	9710	9710	9710	0
523	20230614	122200	624621700	9710	9710	9710	9710	0
524	20230614	122100	624621700	9710	9710	9710	9710	62
525	20230614	122000	624019680	9710	9720	9720	9710	57
526	20230614	121900	623466120	9720	9720	9720	9720	31
527	20230614	121800	623164800	9730	9730	9730	9730	66
528	20230614	121700	622522620	9730	9730	9730	9730	0
529	20230614	121600	622522620	9730	9730	9730	9730	0
530	20230614	121500	622522620	9730	9730	9730	9730	0
531	20230614	121400	622522620	9730	9730	9730	9730	91
532	20230614	121300	621637190	9740	9740	9740	9730	119
533	20230614	121200	620478270	9740	9740	9740	9740	2
534	20230614	121100	620458790	9740	9740	9740	9740	11
535	20230614	121000	620351650	9740	9740	9740	9740	10
536	20230614	120900	620254250	9730	9730	9730	9730	37
537	20230614	120800	619894240	9730	9730	9730	9730	1
538	20230614	120700	619884510	9740	9740	9740	9740	1
539	20230614	120600	619874770	9740	9740	9740	9740	0
540	20230614	120500	619874770	9740	9740	9740	9740	0
541	20230614	120400	619874770	9740	9740	9740	9740	1
542	20230614	120300	619865030	9740	9730	9740	9730	85
543	20230614	120200	619037140	9740	9740	9740	9740	10
544	20230614	120100	618939740	9740	9740	9740	9740	113
545	20230614	120000	617839120	9740	9740	9740	9740	56
546	20230614	115900	617293680	9700	9700	9700	9700	51
547	20230614	115800	616798980	9700	9700	9700	9700	500
548	20230614	115700	611948980	9700	9730	9730	9700	2333
549	20230614	115600	589298810	9730	9730	9730	9730	0
550	20230614	115500	589298810	9730	9730	9730	9730	0
551	20230614	115400	589298810	9730	9730	9730	9730	0
552	20230614	115300	589298810	9730	9730	9730	9730	0
553	20230614	115200	589298810	9730	9730	9730	9730	13
554	20230614	115100	589172320	9740	9740	9740	9740	350
555	20230614	115000	585763320	9740	9740	9740	9740	6
556	20230614	114900	585704880	9720	9730	9730	9720	500
557	20230614	114800	580841990	9730	9730	9730	9730	0
558	20230614	114700	580841990	9730	9730	9730	9730	2
559	20230614	114600	580822530	9740	9740	9740	9740	20
560	20230614	114500	580627730	9730	9730	9730	9730	0
561	20230614	114400	580627730	9730	9730	9730	9730	0
562	20230614	114300	580627730	9730	9730	9730	9730	567
563	20230614	114200	575110820	9760	9760	9760	9760	30
564	20230614	114100	574818020	9760	9750	9760	9730	210
565	20230614	114000	572772390	9730	9730	9730	9730	0
566	20230614	113900	572772390	9730	9730	9730	9730	0
567	20230614	113800	572772390	9730	9730	9730	9730	0
568	20230614	113700	572772390	9730	9730	9730	9730	0
569	20230614	113600	572772390	9730	9740	9740	9730	625
570	20230614	113500	566684990	9740	9740	9740	9740	332
571	20230614	113400	563451310	9740	9750	9750	9740	269
572	20230614	113300	560829140	9750	9760	9760	9750	256
573	20230614	113200	558330800	9760	9760	9770	9760	119
574	20230614	113100	557169350	9770	9770	9770	9770	1
575	20230614	113000	557159580	9770	9770	9770	9770	13
576	20230614	112900	557032570	9770	9770	9770	9770	818
577	20230614	112800	549040710	9770	9770	9770	9770	10
578	20230614	112700	548943010	9780	9780	9780	9780	0
579	20230614	112600	548943010	9780	9780	9780	9780	295
580	20230614	112500	546057910	9780	9780	9780	9780	17
581	20230614	112400	545891650	9780	9780	9780	9750	240
582	20230614	112300	543544900	9780	9780	9780	9780	10
583	20230614	112200	543447100	9780	9780	9780	9780	5
584	20230614	112100	543398200	9780	9780	9780	9780	0
585	20230614	112000	543398200	9780	9770	9780	9750	226
586	20230614	111900	541192220	9770	9770	9770	9770	107
587	20230614	111800	540146830	9770	9790	9790	9770	11
588	20230614	111700	540039340	9790	9790	9790	9790	1
589	20230614	111600	540029550	9790	9790	9790	9790	3
590	20230614	111500	540000180	9790	9790	9790	9790	0
591	20230614	111400	540000180	9790	9790	9790	9790	52
592	20230614	111300	539491100	9790	9790	9790	9790	10
593	20230614	111200	539393200	9790	9790	9790	9790	10
594	20230614	111100	539295300	9790	9790	9790	9790	0
595	20230614	111000	539295300	9790	9790	9790	9790	0
596	20230614	110900	539295300	9790	9790	9790	9790	0
597	20230614	110800	539295300	9790	9790	9800	9790	507
598	20230614	110700	534328320	9750	9760	9800	9750	456
599	20230614	110600	529879150	9760	9760	9760	9750	735
600	20230614	110500	522705690	9760	9770	9770	9760	114
601	20230614	110400	521593010	9770	9770	9770	9770	354
602	20230614	110300	518134430	9800	9800	9800	9800	0
603	20230614	110200	518134430	9800	9800	9800	9800	1
604	20230614	110100	518124630	9800	9800	9800	9800	0
605	20230614	110000	518124630	9800	9800	9800	9800	32
606	20230614	105900	517811030	9800	9800	9800	9800	1
607	20230614	105800	517801230	9760	9760	9760	9760	0
608	20230614	105700	517801230	9760	9760	9760	9760	29
609	20230614	105600	517518190	9760	9760	9760	9760	83
610	20230614	105500	516708110	9760	9760	9760	9760	11
611	20230614	105400	516600750	9760	9760	9760	9760	21
612	20230614	105300	516395790	9760	9760	9760	9760	267
613	20230614	105200	513789870	9770	9770	9770	9770	259
614	20230614	105100	511259440	9770	9770	9770	9770	19
615	20230614	105000	511073810	9770	9770	9770	9770	18
616	20230614	104900	510897950	9770	9770	9770	9770	0
617	20230614	104800	510897950	9770	9770	9770	9770	46
618	20230614	104700	510448530	9770	9770	9770	9770	11
619	20230614	104600	510341060	9760	9780	9780	9760	58
620	20230614	104500	509774470	9770	9780	9780	9770	122
621	20230614	104400	508582210	9780	9780	9780	9780	31
622	20230614	104300	508279030	9780	9780	9780	9780	68
623	20230614	104200	507613990	9780	9800	9800	9780	589
624	20230614	104100	501842580	9800	9800	9800	9790	416
625	20230614	104000	497765800	9790	9790	9790	9790	0
626	20230614	103900	497765800	9790	9790	9790	9790	21
627	20230614	103800	497560210	9800	9800	9800	9800	4
628	20230614	103700	497521010	9800	9800	9800	9790	261
629	20230614	103600	494963900	9790	9790	9800	9770	474
630	20230614	103500	490325750	9790	9810	9810	9790	379
631	20230614	103400	486613010	9800	9800	9800	9800	21
632	20230614	103300	486407210	9810	9810	9810	9810	169
633	20230614	103200	484749320	9810	9810	9810	9810	0
634	20230614	103100	484749320	9810	9810	9810	9810	182
635	20230614	103000	482963900	9810	9810	9810	9810	11
636	20230614	102900	482855990	9810	9810	9810	9810	13
637	20230614	102800	482728460	9810	9810	9810	9810	19
638	20230614	102700	482542070	9810	9800	9810	9800	555
639	20230614	102600	477099350	9800	9800	9800	9800	100
640	20230614	102500	476119350	9800	9800	9800	9800	120
641	20230614	102400	474943350	9800	9800	9800	9800	325
642	20230614	102300	471758350	9800	9800	9800	9800	3
643	20230614	102200	471728950	9800	9810	9810	9800	19
644	20230614	102100	471542700	9810	9810	9810	9810	0
645	20230614	102000	471542700	9810	9800	9810	9800	892
646	20230614	101900	462799180	9800	9790	9800	9790	84
647	20230614	101800	461975990	9800	9800	9800	9800	30
648	20230614	101700	461681990	9800	9790	9800	9780	96
649	20230614	101600	460742170	9780	9780	9780	9770	98
650	20230614	101500	459783760	9790	9790	9790	9790	125
651	20230614	101400	458560010	9800	9810	9810	9800	268
652	20230614	101300	455933470	9810	9810	9810	9810	328
653	20230614	101200	452715790	9810	9820	9820	9810	451
654	20230614	101100	448289290	9830	9830	9840	9830	131
655	20230614	101000	447001550	9830	9830	9840	9830	365
656	20230614	100900	443412020	9830	9810	9830	9810	1304
657	20230614	100800	430603310	9810	9780	9810	9780	1222
658	20230614	100700	418627480	9780	9770	9780	9770	629
659	20230614	100600	412477570	9770	9770	9770	9770	80
660	20230614	100500	411695970	9770	9770	9780	9770	1357
661	20230614	100400	398437980	9770	9740	9770	9690	1188
662	20230614	100300	386851960	9740	9680	9740	9680	155
663	20230614	100200	385351320	9680	9690	9690	9680	65
664	20230614	100100	384721900	9670	9750	9750	9670	216
665	20230614	100000	382625990	9750	9720	9750	9720	105
666	20230614	095900	381605240	9730	9730	9730	9730	34
667	20230614	095800	381274420	9750	9730	9750	9730	71
668	20230614	095700	380583570	9750	9750	9760	9750	436
669	20230614	095600	376332510	9740	9740	9760	9740	124
670	20230614	095500	375124630	9740	9740	9740	9730	523
671	20230614	095400	370030620	9720	9720	9720	9720	151
672	20230614	095300	368562900	9710	9690	9710	9680	1292
673	20230614	095200	356037860	9690	9690	9690	9690	10
674	20230614	095100	355940960	9650	9690	9690	9650	421
675	20230614	095000	351865920	9690	9640	9690	9630	1802
676	20230614	094900	334452760	9640	9650	9650	9640	143
677	20230614	094800	333074210	9650	9640	9650	9630	536
678	20230614	094700	327912390	9650	9640	9650	9630	229
679	20230614	094600	325703870	9650	9650	9650	9650	74
680	20230614	094500	324989770	9650	9640	9650	9630	63
681	20230614	094400	324382790	9640	9640	9650	9640	82
682	20230614	094300	323592200	9630	9650	9650	9630	45
683	20230614	094200	323158770	9650	9640	9650	9630	212
684	20230614	094100	321116170	9650	9660	9660	9650	586
685	20230614	094000	315457400	9670	9670	9670	9660	145
686	20230614	093900	314056490	9670	9650	9670	9650	363
687	20230614	093800	310549330	9660	9670	9670	9660	71
688	20230614	093700	309863260	9650	9670	9670	9650	399
689	20230614	093600	306005050	9670	9660	9670	9630	142
690	20230614	093500	304635100	9640	9620	9640	9620	43
691	20230614	093400	304221140	9610	9620	9620	9600	761
692	20230614	093300	296907180	9620	9660	9660	9620	1003
693	20230614	093200	287248730	9660	9650	9660	9640	127
694	20230614	093100	286023280	9650	9670	9670	9650	22
695	20230614	093000	285810650	9670	9680	9680	9640	98
696	20230614	092900	284862060	9680	9620	9680	9600	539
697	20230614	092800	279681140	9620	9580	9620	9570	2231
698	20230614	092700	258284800	9590	9650	9650	9580	1433
699	20230614	092600	244515040	9660	9690	9700	9620	3874
700	20230614	092500	207071130	9700	9700	9700	9690	70
701	20230614	092400	206392240	9700	9700	9710	9700	1749
702	20230614	092300	189425400	9710	9720	9720	9700	1379
703	20230614	092200	176038000	9720	9730	9730	9710	598
704	20230614	092100	170227350	9720	9740	9740	9720	632
705	20230614	092000	164076410	9730	9740	9740	9730	45
706	20230614	091900	163638350	9740	9740	9750	9730	653
707	20230614	091800	157279960	9740	9740	9740	9720	460
708	20230614	091700	152802360	9740	9750	9750	9740	814
709	20230614	091600	144872720	9760	9780	9780	9760	902
710	20230614	091500	136067230	9790	9790	9790	9770	71
711	20230614	091400	135373310	9790	9800	9800	9790	211
712	20230614	091300	133305530	9790	9800	9810	9770	454
713	20230614	091200	128856710	9810	9810	9820	9810	400
714	20230614	091100	124932700	9810	9810	9820	9810	551
715	20230614	091000	119525790	9790	9780	9800	9760	1560
716	20230614	090900	104265850	9780	9760	9780	9750	2066
717	20230614	090800	84114100	9750	9760	9760	9750	386
718	20230614	090700	80349690	9780	9790	9790	9750	221
719	20230614	090600	78193640	9790	9760	9790	9740	375
720	20230614	090500	74537020	9790	9800	9800	9750	622
721	20230614	090400	68461510	9780	9780	9820	9780	350
722	20230614	090300	65038470	9820	9830	9830	9760	1570
723	20230614	090200	49665300	9790	9850	9850	9790	2019
724	20230614	090100	29849900	9860	9810	9880	9800	393
725	20230614	090000	25990200	9890	9800	9890	9800	2643