KissMeData/110790/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	210400	386953970	19030	19030	19030	19030	1017
3	20230614	210300	386953970	19030	19030	19030	19030	0
4	20230614	210200	386953970	19030	19030	19030	19030	0
5	20230614	210100	386953970	19030	19030	19030	19030	0
6	20230614	210000	386953970	19030	19030	19030	19030	0
7	20230614	205900	386953970	19030	19030	19030	19030	0
8	20230614	205800	386953970	19030	19030	19030	19030	0
9	20230614	205700	386953970	19030	19030	19030	19030	0
10	20230614	205600	386953970	19030	19030	19030	19030	0
11	20230614	205500	386953970	19030	19030	19030	19030	0
12	20230614	205400	386953970	19030	19030	19030	19030	0
13	20230614	205300	386953970	19030	19030	19030	19030	0
14	20230614	205200	386953970	19030	19030	19030	19030	0
15	20230614	205100	386953970	19030	19030	19030	19030	0
16	20230614	205000	386953970	19030	19030	19030	19030	0
17	20230614	204900	386953970	19030	19030	19030	19030	0
18	20230614	204800	386953970	19030	19030	19030	19030	0
19	20230614	204700	386953970	19030	19030	19030	19030	0
20	20230614	204600	386953970	19030	19030	19030	19030	0
21	20230614	204500	386953970	19030	19030	19030	19030	0
22	20230614	204400	386953970	19030	19030	19030	19030	0
23	20230614	204300	386953970	19030	19030	19030	19030	0
24	20230614	204200	386953970	19030	19030	19030	19030	0
25	20230614	204100	386953970	19030	19030	19030	19030	0
26	20230614	204000	386953970	19030	19030	19030	19030	0
27	20230614	203900	386953970	19030	19030	19030	19030	0
28	20230614	203800	386953970	19030	19030	19030	19030	0
29	20230614	203700	386953970	19030	19030	19030	19030	0
30	20230614	203600	386953970	19030	19030	19030	19030	0
31	20230614	203500	386953970	19030	19030	19030	19030	0
32	20230614	203400	386953970	19030	19030	19030	19030	1017
33	20230614	203300	386953970	19030	19030	19030	19030	0
34	20230614	203200	386953970	19030	19030	19030	19030	0
35	20230614	203100	386953970	19030	19030	19030	19030	0
36	20230614	203000	386953970	19030	19030	19030	19030	0
37	20230614	202900	386953970	19030	19030	19030	19030	0
38	20230614	202800	386953970	19030	19030	19030	19030	0
39	20230614	202700	386953970	19030	19030	19030	19030	0
40	20230614	202600	386953970	19030	19030	19030	19030	0
41	20230614	202500	386953970	19030	19030	19030	19030	0
42	20230614	202400	386953970	19030	19030	19030	19030	0
43	20230614	202300	386953970	19030	19030	19030	19030	0
44	20230614	202200	386953970	19030	19030	19030	19030	0
45	20230614	202100	386953970	19030	19030	19030	19030	0
46	20230614	202000	386953970	19030	19030	19030	19030	0
47	20230614	201900	386953970	19030	19030	19030	19030	0
48	20230614	201800	386953970	19030	19030	19030	19030	0
49	20230614	201700	386953970	19030	19030	19030	19030	0
50	20230614	201600	386953970	19030	19030	19030	19030	0
51	20230614	201500	386953970	19030	19030	19030	19030	0
52	20230614	201400	386953970	19030	19030	19030	19030	0
53	20230614	201300	386953970	19030	19030	19030	19030	0
54	20230614	201200	386953970	19030	19030	19030	19030	0
55	20230614	201100	386953970	19030	19030	19030	19030	0
56	20230614	201000	386953970	19030	19030	19030	19030	0
57	20230614	200900	386953970	19030	19030	19030	19030	0
58	20230614	200800	386953970	19030	19030	19030	19030	0
59	20230614	200700	386953970	19030	19030	19030	19030	0
60	20230614	200600	386953970	19030	19030	19030	19030	0
61	20230614	200500	386953970	19030	19030	19030	19030	0
62	20230614	200400	386953970	19030	19030	19030	19030	1017
63	20230614	200300	386953970	19030	19030	19030	19030	0
64	20230614	200200	386953970	19030	19030	19030	19030	0
65	20230614	200100	386953970	19030	19030	19030	19030	0
66	20230614	200000	386953970	19030	19030	19030	19030	0
67	20230614	195900	386953970	19030	19030	19030	19030	0
68	20230614	195800	386953970	19030	19030	19030	19030	0
69	20230614	195700	386953970	19030	19030	19030	19030	0
70	20230614	195600	386953970	19030	19030	19030	19030	0
71	20230614	195500	386953970	19030	19030	19030	19030	0
72	20230614	195400	386953970	19030	19030	19030	19030	0
73	20230614	195300	386953970	19030	19030	19030	19030	0
74	20230614	195200	386953970	19030	19030	19030	19030	0
75	20230614	195100	386953970	19030	19030	19030	19030	0
76	20230614	195000	386953970	19030	19030	19030	19030	0
77	20230614	194900	386953970	19030	19030	19030	19030	0
78	20230614	194800	386953970	19030	19030	19030	19030	0
79	20230614	194700	386953970	19030	19030	19030	19030	0
80	20230614	194600	386953970	19030	19030	19030	19030	0
81	20230614	194500	386953970	19030	19030	19030	19030	0
82	20230614	194400	386953970	19030	19030	19030	19030	0
83	20230614	194300	386953970	19030	19030	19030	19030	0
84	20230614	194200	386953970	19030	19030	19030	19030	0
85	20230614	194100	386953970	19030	19030	19030	19030	0
86	20230614	194000	386953970	19030	19030	19030	19030	0
87	20230614	193900	386953970	19030	19030	19030	19030	0
88	20230614	193800	386953970	19030	19030	19030	19030	0
89	20230614	193700	386953970	19030	19030	19030	19030	0
90	20230614	193600	386953970	19030	19030	19030	19030	0
91	20230614	193500	386953970	19030	19030	19030	19030	0
92	20230614	193400	386953970	19030	19030	19030	19030	1017
93	20230614	193300	386953970	19030	19030	19030	19030	0
94	20230614	193200	386953970	19030	19030	19030	19030	0
95	20230614	193100	386953970	19030	19030	19030	19030	0
96	20230614	193000	386953970	19030	19030	19030	19030	0
97	20230614	192900	386953970	19030	19030	19030	19030	0
98	20230614	192800	386953970	19030	19030	19030	19030	0
99	20230614	192700	386953970	19030	19030	19030	19030	0
100	20230614	192600	386953970	19030	19030	19030	19030	0
101	20230614	192500	386953970	19030	19030	19030	19030	0
102	20230614	192400	386953970	19030	19030	19030	19030	0
103	20230614	192300	386953970	19030	19030	19030	19030	0
104	20230614	192200	386953970	19030	19030	19030	19030	0
105	20230614	192100	386953970	19030	19030	19030	19030	0
106	20230614	192000	386953970	19030	19030	19030	19030	0
107	20230614	191900	386953970	19030	19030	19030	19030	0
108	20230614	191800	386953970	19030	19030	19030	19030	0
109	20230614	191700	386953970	19030	19030	19030	19030	0
110	20230614	191600	386953970	19030	19030	19030	19030	0
111	20230614	191500	386953970	19030	19030	19030	19030	0
112	20230614	191400	386953970	19030	19030	19030	19030	0
113	20230614	191300	386953970	19030	19030	19030	19030	0
114	20230614	191200	386953970	19030	19030	19030	19030	0
115	20230614	191100	386953970	19030	19030	19030	19030	0
116	20230614	191000	386953970	19030	19030	19030	19030	0
117	20230614	190900	386953970	19030	19030	19030	19030	0
118	20230614	190800	386953970	19030	19030	19030	19030	0
119	20230614	190700	386953970	19030	19030	19030	19030	0
120	20230614	190600	386953970	19030	19030	19030	19030	0
121	20230614	190500	386953970	19030	19030	19030	19030	0
122	20230614	190400	386953970	19030	19030	19030	19030	1017
123	20230614	190300	386953970	19030	19030	19030	19030	0
124	20230614	190200	386953970	19030	19030	19030	19030	0
125	20230614	190100	386953970	19030	19030	19030	19030	0
126	20230614	190000	386953970	19030	19030	19030	19030	0
127	20230614	185900	386953970	19030	19030	19030	19030	0
128	20230614	185800	386953970	19030	19030	19030	19030	0
129	20230614	185700	386953970	19030	19030	19030	19030	0
130	20230614	185600	386953970	19030	19030	19030	19030	0
131	20230614	185500	386953970	19030	19030	19030	19030	0
132	20230614	185400	386953970	19030	19030	19030	19030	0
133	20230614	185300	386953970	19030	19030	19030	19030	0
134	20230614	185200	386953970	19030	19030	19030	19030	0
135	20230614	185100	386953970	19030	19030	19030	19030	0
136	20230614	185000	386953970	19030	19030	19030	19030	0
137	20230614	184900	386953970	19030	19030	19030	19030	0
138	20230614	184800	386953970	19030	19030	19030	19030	0
139	20230614	184700	386953970	19030	19030	19030	19030	0
140	20230614	184600	386953970	19030	19030	19030	19030	0
141	20230614	184500	386953970	19030	19030	19030	19030	0
142	20230614	184400	386953970	19030	19030	19030	19030	0
143	20230614	184300	386953970	19030	19030	19030	19030	0
144	20230614	184200	386953970	19030	19030	19030	19030	0
145	20230614	184100	386953970	19030	19030	19030	19030	0
146	20230614	184000	386953970	19030	19030	19030	19030	0
147	20230614	183900	386953970	19030	19030	19030	19030	0
148	20230614	183800	386953970	19030	19030	19030	19030	0
149	20230614	183700	386953970	19030	19030	19030	19030	0
150	20230614	183600	386953970	19030	19030	19030	19030	0
151	20230614	183500	386953970	19030	19030	19030	19030	0
152	20230614	183400	386953970	19030	19030	19030	19030	1017
153	20230614	183300	386953970	19030	19030	19030	19030	0
154	20230614	183200	386953970	19030	19030	19030	19030	0
155	20230614	183100	386953970	19030	19030	19030	19030	0
156	20230614	183000	386953970	19030	19030	19030	19030	0
157	20230614	182900	386953970	19030	19030	19030	19030	0
158	20230614	182800	386953970	19030	19030	19030	19030	0
159	20230614	182700	386953970	19030	19030	19030	19030	0
160	20230614	182600	386953970	19030	19030	19030	19030	0
161	20230614	182500	386953970	19030	19030	19030	19030	0
162	20230614	182400	386953970	19030	19030	19030	19030	0
163	20230614	182300	386953970	19030	19030	19030	19030	0
164	20230614	182200	386953970	19030	19030	19030	19030	0
165	20230614	182100	386953970	19030	19030	19030	19030	0
166	20230614	182000	386953970	19030	19030	19030	19030	0
167	20230614	181900	386953970	19030	19030	19030	19030	0
168	20230614	181800	386953970	19030	19030	19030	19030	0
169	20230614	181700	386953970	19030	19030	19030	19030	0
170	20230614	181600	386953970	19030	19030	19030	19030	0
171	20230614	181500	386953970	19030	19030	19030	19030	0
172	20230614	181400	386953970	19030	19030	19030	19030	0
173	20230614	181300	386953970	19030	19030	19030	19030	0
174	20230614	181200	386953970	19030	19030	19030	19030	0
175	20230614	181100	386953970	19030	19030	19030	19030	0
176	20230614	181000	386953970	19030	19030	19030	19030	0
177	20230614	180900	386953970	19030	19030	19030	19030	0
178	20230614	180800	386953970	19030	19030	19030	19030	0
179	20230614	180700	386953970	19030	19030	19030	19030	0
180	20230614	180600	386953970	19030	19030	19030	19030	0
181	20230614	180500	386953970	19030	19030	19030	19030	0
182	20230614	180400	386953970	19030	19030	19030	19030	1017
183	20230614	180300	386953970	19030	19030	19030	19030	0
184	20230614	180200	386953970	19030	19030	19030	19030	0
185	20230614	180100	386953970	19030	19030	19030	19030	0
186	20230614	180000	386953970	19030	19030	19030	19030	0
187	20230614	175900	386953970	19030	19030	19030	19030	0
188	20230614	175800	386953970	19030	19030	19030	19030	0
189	20230614	175700	386953970	19030	19030	19030	19030	0
190	20230614	175600	386953970	19030	19030	19030	19030	0
191	20230614	175500	386953970	19030	19030	19030	19030	0
192	20230614	175400	386953970	19030	19030	19030	19030	0
193	20230614	175300	386953970	19030	19030	19030	19030	0
194	20230614	175200	386953970	19030	19030	19030	19030	0
195	20230614	175100	386953970	19030	19030	19030	19030	0
196	20230614	175000	386953970	19030	19030	19030	19030	0
197	20230614	174900	386953970	19030	19030	19030	19030	0
198	20230614	174800	386953970	19030	19030	19030	19030	0
199	20230614	174700	386953970	19030	19030	19030	19030	0
200	20230614	174600	386953970	19030	19030	19030	19030	0
201	20230614	174500	386953970	19030	19030	19030	19030	0
202	20230614	174400	386953970	19030	19030	19030	19030	0
203	20230614	174300	386953970	19030	19030	19030	19030	0
204	20230614	174200	386953970	19030	19030	19030	19030	0
205	20230614	174100	386953970	19030	19030	19030	19030	0
206	20230614	174000	386953970	19030	19030	19030	19030	0
207	20230614	173900	386953970	19030	19030	19030	19030	0
208	20230614	173800	386953970	19030	19030	19030	19030	0
209	20230614	173700	386953970	19030	19030	19030	19030	0
210	20230614	173600	386953970	19030	19030	19030	19030	0
211	20230614	173500	386953970	19030	19030	19030	19030	0
212	20230614	173400	386953970	19030	19030	19030	19030	1017
213	20230614	173300	386953970	19030	19030	19030	19030	0
214	20230614	173200	386953970	19030	19030	19030	19030	0
215	20230614	173100	386953970	19030	19030	19030	19030	0
216	20230614	173000	386953970	19030	19030	19030	19030	0
217	20230614	172900	386953970	19030	19030	19030	19030	0
218	20230614	172800	386953970	19030	19030	19030	19030	0
219	20230614	172700	386953970	19030	19030	19030	19030	0
220	20230614	172600	386953970	19030	19030	19030	19030	0
221	20230614	172500	386953970	19030	19030	19030	19030	0
222	20230614	172400	386953970	19030	19030	19030	19030	0
223	20230614	172300	386953970	19030	19030	19030	19030	0
224	20230614	172200	386953970	19030	19030	19030	19030	0
225	20230614	172100	386953970	19030	19030	19030	19030	0
226	20230614	172000	386953970	19030	19030	19030	19030	0
227	20230614	171900	386953970	19030	19030	19030	19030	0
228	20230614	171800	386953970	19030	19030	19030	19030	0
229	20230614	171700	386953970	19030	19030	19030	19030	0
230	20230614	171600	386953970	19030	19030	19030	19030	0
231	20230614	171500	386953970	19030	19030	19030	19030	0
232	20230614	171400	386953970	19030	19030	19030	19030	0
233	20230614	171300	386953970	19030	19030	19030	19030	0
234	20230614	171200	386953970	19030	19030	19030	19030	0
235	20230614	171100	386953970	19030	19030	19030	19030	0
236	20230614	171000	386953970	19030	19030	19030	19030	0
237	20230614	170900	386953970	19030	19030	19030	19030	0
238	20230614	170800	386953970	19030	19030	19030	19030	0
239	20230614	170700	386953970	19030	19030	19030	19030	0
240	20230614	170600	386953970	19030	19030	19030	19030	0
241	20230614	170500	386953970	19030	19030	19030	19030	0
242	20230614	170400	386953970	19030	19030	19030	19030	1017
243	20230614	170300	386953970	19030	19030	19030	19030	0
244	20230614	170200	386953970	19030	19030	19030	19030	0
245	20230614	170100	386953970	19030	19030	19030	19030	0
246	20230614	170000	386953970	19030	19030	19030	19030	0
247	20230614	165900	386953970	19030	19030	19030	19030	0
248	20230614	165800	386953970	19030	19030	19030	19030	0
249	20230614	165700	386953970	19030	19030	19030	19030	0
250	20230614	165600	386953970	19030	19030	19030	19030	0
251	20230614	165500	386953970	19030	19030	19030	19030	0
252	20230614	165400	386953970	19030	19030	19030	19030	0
253	20230614	165300	386953970	19030	19030	19030	19030	0
254	20230614	165200	386953970	19030	19030	19030	19030	0
255	20230614	165100	386953970	19030	19030	19030	19030	0
256	20230614	165000	386953970	19030	19030	19030	19030	0
257	20230614	164900	386953970	19030	19030	19030	19030	0
258	20230614	164800	386953970	19030	19030	19030	19030	0
259	20230614	164700	386953970	19030	19030	19030	19030	0
260	20230614	164600	386953970	19030	19030	19030	19030	0
261	20230614	164500	386953970	19030	19030	19030	19030	0
262	20230614	164400	386953970	19030	19030	19030	19030	0
263	20230614	164300	386953970	19030	19030	19030	19030	0
264	20230614	164200	386953970	19030	19030	19030	19030	0
265	20230614	164100	386953970	19030	19030	19030	19030	0
266	20230614	164000	386953970	19030	19030	19030	19030	0
267	20230614	163900	386953970	19030	19030	19030	19030	0
268	20230614	163800	386953970	19030	19030	19030	19030	0
269	20230614	163700	386953970	19030	19030	19030	19030	0
270	20230614	163600	386953970	19030	19030	19030	19030	0
271	20230614	163500	386953970	19030	19030	19030	19030	0
272	20230614	163400	386953970	19030	19030	19030	19030	1017
273	20230614	163300	386953970	19030	19030	19030	19030	0
274	20230614	163200	386953970	19030	19030	19030	19030	0
275	20230614	163100	386953970	19030	19030	19030	19030	0
276	20230614	163000	386953970	19030	19030	19030	19030	0
277	20230614	162900	386953970	19030	19030	19030	19030	0
278	20230614	162800	386953970	19030	19030	19030	19030	0
279	20230614	162700	386953970	19030	19030	19030	19030	0
280	20230614	162600	386953970	19030	19030	19030	19030	0
281	20230614	162500	386953970	19030	19030	19030	19030	0
282	20230614	162400	386953970	19030	19030	19030	19030	0
283	20230614	162300	386953970	19030	19030	19030	19030	0
284	20230614	162200	386953970	19030	19030	19030	19030	0
285	20230614	162100	386953970	19030	19030	19030	19030	0
286	20230614	162000	386953970	19030	19030	19030	19030	0
287	20230614	161900	386953970	19030	19030	19030	19030	0
288	20230614	161800	386953970	19030	19030	19030	19030	0
289	20230614	161700	386953970	19030	19030	19030	19030	0
290	20230614	161600	386953970	19030	19030	19030	19030	0
291	20230614	161500	386953970	19030	19030	19030	19030	0
292	20230614	161400	386953970	19030	19030	19030	19030	0
293	20230614	161300	386953970	19030	19030	19030	19030	0
294	20230614	161200	386953970	19030	19030	19030	19030	0
295	20230614	161100	386953970	19030	19030	19030	19030	0
296	20230614	161000	386953970	19030	19030	19030	19030	0
297	20230614	160900	386953970	19030	19030	19030	19030	0
298	20230614	160800	386953970	19030	19030	19030	19030	0
299	20230614	160700	386953970	19030	19030	19030	19030	0
300	20230614	160600	386953970	19030	19030	19030	19030	0
301	20230614	160500	386953970	19030	19030	19030	19030	0
302	20230614	160400	386953970	19030	19030	19030	19030	1017
303	20230614	160300	386953970	19030	19030	19030	19030	0
304	20230614	160200	386953970	19030	19030	19030	19030	0
305	20230614	160100	386953970	19030	19030	19030	19030	0
306	20230614	160000	386953970	19030	19030	19030	19030	0
307	20230614	155900	386953970	19030	19030	19030	19030	0
308	20230614	155800	386953970	19030	19030	19030	19030	0
309	20230614	155700	386953970	19030	19030	19030	19030	0
310	20230614	155600	386953970	19030	19030	19030	19030	0
311	20230614	155500	386953970	19030	19030	19030	19030	0
312	20230614	155400	386953970	19030	19030	19030	19030	0
313	20230614	155300	386953970	19030	19030	19030	19030	0
314	20230614	155200	386953970	19030	19030	19030	19030	0
315	20230614	155100	386953970	19030	19030	19030	19030	0
316	20230614	155000	386953970	19030	19030	19030	19030	0
317	20230614	154900	386953970	19030	19030	19030	19030	0
318	20230614	154800	386953970	19030	19030	19030	19030	0
319	20230614	154700	386953970	19030	19030	19030	19030	0
320	20230614	154600	386953970	19030	19030	19030	19030	0
321	20230614	154500	386953970	19030	19030	19030	19030	0
322	20230614	154400	386953970	19030	19030	19030	19030	0
323	20230614	154300	386953970	19030	19030	19030	19030	0
324	20230614	154200	386953970	19030	19030	19030	19030	0
325	20230614	154100	386953970	19030	19030	19030	19030	0
326	20230614	154000	386953970	19030	19030	19030	19030	0
327	20230614	153900	386953970	19030	19030	19030	19030	0
328	20230614	153800	386953970	19030	19030	19030	19030	0
329	20230614	153700	386953970	19030	19030	19030	19030	0
330	20230614	153600	386953970	19030	19030	19030	19030	0
331	20230614	153500	386953970	19030	19030	19030	19030	0
332	20230614	153400	386953970	19030	19030	19030	19030	1017
333	20230614	153300	386953970	19030	19030	19030	19030	0
334	20230614	153200	386953970	19030	19030	19030	19030	0
335	20230614	153100	386953970	19030	19030	19030	19030	0
336	20230614	153000	386953970	19030	19030	19030	19030	1017
337	20230614	152900	367600460	19130	19130	19130	19130	0
338	20230614	152800	367600460	19130	19130	19130	19130	0
339	20230614	152700	367600460	19130	19130	19130	19130	0
340	20230614	152600	367600460	19130	19130	19130	19130	0
341	20230614	152500	367600460	19130	19130	19130	19130	0
342	20230614	152400	367600460	19130	19130	19130	19130	0
343	20230614	152300	367600460	19130	19130	19130	19130	0
344	20230614	152200	367600460	19130	19130	19130	19130	0
345	20230614	152100	367600460	19130	19130	19130	19130	0
346	20230614	152000	367600460	19130	19130	19130	19130	0
347	20230614	151900	367600460	19130	19120	19150	19070	62
348	20230614	151800	366414940	19070	19110	19110	19070	6
349	20230614	151700	366300480	19150	19150	19150	19150	0
350	20230614	151600	366300480	19150	19150	19150	19150	0
351	20230614	151500	366300480	19150	19150	19150	19150	1
352	20230614	151400	366281330	19100	19150	19150	19100	160
353	20230614	151300	363224830	19150	19150	19150	19150	10
354	20230614	151200	363033330	19150	19150	19200	19130	341
355	20230614	151100	356498850	19130	19130	19130	19130	1
356	20230614	151000	356479720	19150	19150	19150	19150	14
357	20230614	150900	356211620	19170	19170	19170	19170	0
358	20230614	150800	356211620	19170	19170	19170	19170	0
359	20230614	150700	356211620	19170	19150	19170	19150	8
360	20230614	150600	356058290	19140	19130	19140	19130	10
361	20230614	150500	355866980	19120	19120	19120	19120	1
362	20230614	150400	355847860	19130	19130	19130	19130	0
363	20230614	150300	355847860	19130	19130	19130	19130	0
364	20230614	150200	355847860	19130	19130	19130	19130	1
365	20230614	150100	355828730	19090	19090	19090	19090	9
366	20230614	150000	355656920	19090	19090	19090	19090	13
367	20230614	145900	355408750	19100	19090	19100	19090	25
368	20230614	145800	354931470	19090	19090	19090	19090	1
369	20230614	145700	354912380	19050	19050	19050	19050	0
370	20230614	145600	354912380	19050	19050	19050	19050	4
371	20230614	145500	354836180	19060	19050	19060	19050	218
372	20230614	145400	350681590	19050	19050	19050	19050	0
373	20230614	145300	350681590	19050	19050	19050	19050	100
374	20230614	145200	348776590	19060	19060	19060	19050	239
375	20230614	145100	344222510	19070	19070	19070	19070	262
376	20230614	145000	339226170	19130	19120	19180	19070	387
377	20230614	144900	331840360	19140	19180	19180	19140	29
378	20230614	144800	331284300	19190	19190	19190	19190	6
379	20230614	144700	331169160	19190	19190	19190	19190	0
380	20230614	144600	331169160	19190	19190	19190	19190	9
381	20230614	144500	330996450	19190	19190	19190	19190	5
382	20230614	144400	330900500	19190	19190	19190	19190	6
383	20230614	144300	330785360	19190	19190	19190	19190	7
384	20230614	144200	330651030	19180	19140	19180	19120	6
385	20230614	144100	330536190	19190	19190	19190	19190	0
386	20230614	144000	330536190	19190	19190	19190	19190	0
387	20230614	143900	330536190	19190	19190	19190	19130	7
388	20230614	143800	330402080	19190	19160	19250	19160	14
389	20230614	143700	330133210	19200	19150	19200	19150	8
390	20230614	143600	329979820	19160	19160	19160	19160	0
391	20230614	143500	329979820	19160	19160	19160	19160	0
392	20230614	143400	329979820	19160	19160	19160	19160	1
393	20230614	143300	329960660	19080	19080	19080	19080	5
394	20230614	143200	329865260	19110	19110	19110	19110	55
395	20230614	143100	328814210	19140	19140	19140	19140	0
396	20230614	143000	328814210	19140	19140	19140	19140	10
397	20230614	142900	328622810	19100	19100	19100	19100	0
398	20230614	142800	328622810	19100	19100	19100	19100	0
399	20230614	142700	328622810	19100	19090	19100	19090	220
400	20230614	142600	324420860	19070	19070	19070	19070	60
401	20230614	142500	323276660	19070	19070	19070	19070	0
402	20230614	142400	323276660	19070	19070	19070	19070	0
403	20230614	142300	323276660	19070	19070	19070	19070	1
404	20230614	142200	323257590	19050	19050	19050	19050	0
405	20230614	142100	323257590	19050	19050	19050	19050	0
406	20230614	142000	323257590	19050	19050	19050	19050	39
407	20230614	141900	322514640	19050	19050	19050	19050	253
408	20230614	141800	317694990	19040	19050	19050	19040	212
409	20230614	141700	313656420	19040	19040	19040	19040	2
410	20230614	141600	313618340	19030	19030	19030	19030	0
411	20230614	141500	313618340	19030	19030	19030	19030	0
412	20230614	141400	313618340	19030	19030	19030	19030	47
413	20230614	141300	312723930	19020	19060	19060	19020	985
414	20230614	141200	293964570	19070	19070	19070	19060	23
415	20230614	141100	293525990	19060	19070	19070	19060	355
416	20230614	141000	286757150	19070	19070	19070	19070	3
417	20230614	140900	286699940	19070	19070	19070	19070	5
418	20230614	140800	286604590	19070	19070	19070	19070	139
419	20230614	140700	283953860	19070	19080	19080	19070	57
420	20230614	140600	282866860	19070	19070	19070	19070	0
421	20230614	140500	282866860	19070	19090	19090	19070	7
422	20230614	140400	282733310	19090	19070	19090	19070	26
423	20230614	140300	282237030	19060	19080	19080	19060	64
424	20230614	140200	281016040	19090	19110	19110	19090	360
425	20230614	140100	274140080	19110	19110	19110	19110	3
426	20230614	140000	274082750	19110	19120	19120	19110	583
427	20230614	135900	262938360	19120	19120	19120	19120	0
428	20230614	135800	262938360	19120	19120	19120	19120	3
429	20230614	135700	262881000	19130	19130	19130	19130	0
430	20230614	135600	262881000	19130	19130	19130	19130	3
431	20230614	135500	262823610	19130	19120	19130	19120	155
432	20230614	135400	259859990	19130	19130	19130	19130	1
433	20230614	135300	259840860	19120	19150	19150	19120	1419
434	20230614	135200	232692730	19150	19150	19150	19150	163
435	20230614	135100	229571280	19160	19160	19160	19160	54
436	20230614	135000	228536640	19170	19180	19180	19170	73
437	20230614	134900	227137130	19180	19180	19180	19180	0
438	20230614	134800	227137130	19180	19180	19180	19180	0
439	20230614	134700	227137130	19180	19180	19180	19180	200
440	20230614	134600	223301130	19190	19190	19190	19190	0
441	20230614	134500	223301130	19190	19190	19190	19190	0
442	20230614	134400	223301130	19190	19190	19190	19190	0
443	20230614	134300	223301130	19190	19190	19190	19190	316
444	20230614	134200	217237090	19220	19220	19220	19220	0
445	20230614	134100	217237090	19220	19220	19220	19220	0
446	20230614	134000	217237090	19220	19220	19220	19220	1
447	20230614	133900	217217870	19200	19200	19200	19200	201
448	20230614	133800	213358670	19210	19220	19220	19210	423
449	20230614	133700	205232710	19220	19220	19220	19220	2
450	20230614	133600	205194270	19230	19230	19230	19230	24
451	20230614	133500	204732750	19270	19270	19270	19270	0
452	20230614	133400	204732750	19270	19270	19270	19270	0
453	20230614	133300	204732750	19270	19270	19270	19270	0
454	20230614	133200	204732750	19270	19270	19270	19270	0
455	20230614	133100	204732750	19270	19270	19270	19270	0
456	20230614	133000	204732750	19270	19270	19270	19270	1
457	20230614	132900	204713480	19270	19270	19270	19270	0
458	20230614	132800	204713480	19270	19270	19270	19270	0
459	20230614	132700	204713480	19270	19270	19270	19270	0
460	20230614	132600	204713480	19270	19270	19270	19270	0
461	20230614	132500	204713480	19270	19270	19270	19270	0
462	20230614	132400	204713480	19270	19270	19270	19270	0
463	20230614	132300	204713480	19270	19270	19270	19270	1
464	20230614	132200	204694210	19260	19260	19260	19260	0
465	20230614	132100	204694210	19260	19260	19260	19260	1
466	20230614	132000	204674950	19270	19210	19270	19210	18
467	20230614	131900	204328760	19210	19270	19280	19210	198
468	20230614	131800	200525050	19280	19280	19280	19280	0
469	20230614	131700	200525050	19280	19270	19280	19250	9
470	20230614	131600	200351670	19260	19260	19270	19250	4
471	20230614	131500	200274630	19190	19190	19190	19190	0
472	20230614	131400	200274630	19190	19290	19290	19190	70
473	20230614	131300	198931170	19250	19230	19290	19230	13
474	20230614	131200	198680970	19190	19190	19190	19190	1
475	20230614	131100	198661780	19170	19170	19170	19170	1
476	20230614	131000	198642610	19230	19190	19230	19180	104
477	20230614	130900	196647820	19200	19210	19210	19200	2
478	20230614	130800	196609410	19220	19220	19220	19220	1
479	20230614	130700	196590190	19190	19240	19240	19190	67
480	20230614	130600	195303420	19220	19220	19220	19220	0
481	20230614	130500	195303420	19220	19220	19220	19220	0
482	20230614	130400	195303420	19220	19240	19240	19220	2
483	20230614	130300	195264960	19250	19250	19250	19250	1
484	20230614	130200	195245710	19210	19210	19210	19210	0
485	20230614	130100	195245710	19210	19210	19210	19210	0
486	20230614	130000	195245710	19210	19210	19210	19210	0
487	20230614	125900	195245710	19210	19210	19210	19210	0
488	20230614	125800	195245710	19210	19210	19210	19210	0
489	20230614	125700	195245710	19210	19330	19330	19210	104
490	20230614	125600	193247550	19260	19260	19260	19260	1
491	20230614	125500	193228290	19330	19330	19330	19330	1
492	20230614	125400	193208960	19270	19240	19270	19240	2
493	20230614	125300	193170450	19330	19240	19330	19240	3
494	20230614	125200	193112610	19340	19280	19340	19220	61
495	20230614	125100	191939920	19350	19350	19350	19350	0
496	20230614	125000	191939920	19350	19350	19350	19350	0
497	20230614	124900	191939920	19350	19350	19350	19350	0
498	20230614	124800	191939920	19350	19350	19350	19350	0
499	20230614	124700	191939920	19350	19350	19350	19350	0
500	20230614	124600	191939920	19350	19350	19350	19350	0
501	20230614	124500	191939920	19350	19350	19350	19350	2
502	20230614	124400	191901220	19270	19270	19270	19270	1
503	20230614	124300	191881950	19350	19350	19350	19350	1
504	20230614	124200	191862600	19270	19270	19270	19270	1
505	20230614	124100	191843330	19350	19350	19350	19350	0
506	20230614	124000	191843330	19350	19350	19350	19350	1
507	20230614	123900	191823980	19350	19270	19350	19270	78
508	20230614	123800	190314760	19350	19350	19350	19350	0
509	20230614	123700	190314760	19350	19350	19350	19350	1
510	20230614	123600	190295410	19350	19270	19350	19270	2
511	20230614	123500	190256790	19350	19350	19350	19350	0
512	20230614	123400	190256790	19350	19280	19350	19280	79
513	20230614	123300	188733600	19240	19240	19240	19240	0
514	20230614	123200	188733600	19240	19240	19240	19240	51
515	20230614	123100	187752360	19350	19350	19350	19350	0
516	20230614	123000	187752360	19350	19250	19350	19250	20
517	20230614	122900	187367260	19250	19230	19250	19230	5
518	20230614	122800	187271090	19220	19220	19220	19220	215
519	20230614	122700	183138790	19220	19220	19220	19220	0
520	20230614	122600	183138790	19220	19220	19220	19220	0
521	20230614	122500	183138790	19220	19220	19220	19220	0
522	20230614	122400	183138790	19220	19220	19220	19220	0
523	20230614	122300	183138790	19220	19220	19220	19220	0
524	20230614	122200	183138790	19220	19220	19220	19220	0
525	20230614	122100	183138790	19220	19220	19220	19220	1
526	20230614	122000	183119570	19230	19230	19230	19230	0
527	20230614	121900	183119570	19230	19230	19230	19230	0
528	20230614	121800	183119570	19230	19230	19230	19230	0
529	20230614	121700	183119570	19230	19230	19230	19230	0
530	20230614	121600	183119570	19230	19230	19230	19230	0
531	20230614	121500	183119570	19230	19230	19230	19230	0
532	20230614	121400	183119570	19230	19230	19230	19230	0
533	20230614	121300	183119570	19230	19230	19230	19230	0
534	20230614	121200	183119570	19230	19230	19230	19230	0
535	20230614	121100	183119570	19230	19230	19230	19230	0
536	20230614	121000	183119570	19230	19230	19230	19230	1
537	20230614	120900	183100340	19180	19180	19180	19180	0
538	20230614	120800	183100340	19180	19180	19180	19180	0
539	20230614	120700	183100340	19180	19180	19180	19180	0
540	20230614	120600	183100340	19180	19180	19180	19180	0
541	20230614	120500	183100340	19180	19180	19180	19180	0
542	20230614	120400	183100340	19180	19180	19180	19180	0
543	20230614	120300	183100340	19180	19180	19180	19180	0
544	20230614	120200	183100340	19180	19180	19180	19180	0
545	20230614	120100	183100340	19180	19180	19180	19180	0
546	20230614	120000	183100340	19180	19180	19180	19180	0
547	20230614	115900	183100340	19180	19180	19180	19180	0
548	20230614	115800	183100340	19180	19150	19180	19150	251
549	20230614	115700	178287570	19160	19160	19160	19160	386
550	20230614	115600	170891810	19160	19170	19170	19160	316
551	20230614	115500	164835090	19160	19160	19160	19160	1
552	20230614	115400	164815930	19190	19180	19190	19150	292
553	20230614	115300	159217630	19190	19190	19190	19190	46
554	20230614	115200	158334890	19190	19190	19190	19190	0
555	20230614	115100	158334890	19190	19190	19190	19190	3
556	20230614	115000	158277320	19190	19190	19190	19190	0
557	20230614	114900	158277320	19190	19190	19190	19190	0
558	20230614	114800	158277320	19190	19190	19190	19190	0
559	20230614	114700	158277320	19190	19190	19190	19190	98
560	20230614	114600	156396700	19250	19250	19250	19250	0
561	20230614	114500	156396700	19250	19250	19250	19250	0
562	20230614	114400	156396700	19250	19250	19250	19250	0
563	20230614	114300	156396700	19250	19250	19250	19250	0
564	20230614	114200	156396700	19250	19250	19250	19250	0
565	20230614	114100	156396700	19250	19250	19250	19250	0
566	20230614	114000	156396700	19250	19250	19250	19250	1
567	20230614	113900	156377450	19180	19180	19180	19180	0
568	20230614	113800	156377450	19180	19180	19180	19180	0
569	20230614	113700	156377450	19180	19180	19180	19180	0
570	20230614	113600	156377450	19180	19180	19180	19180	0
571	20230614	113500	156377450	19180	19180	19180	19180	0
572	20230614	113400	156377450	19180	19180	19180	19180	0
573	20230614	113300	156377450	19180	19190	19190	19180	190
574	20230614	113200	152732240	19190	19190	19190	19190	0
575	20230614	113100	152732240	19190	19190	19190	19190	100
576	20230614	113000	150813240	19200	19230	19230	19200	1698
577	20230614	112900	118209790	19240	19250	19250	19240	64
578	20230614	112800	116977850	19260	19260	19260	19260	1
579	20230614	112700	116958590	19250	19250	19250	19250	0
580	20230614	112600	116958590	19250	19250	19250	19250	0
581	20230614	112500	116958590	19250	19250	19250	19250	0
582	20230614	112400	116958590	19250	19250	19250	19250	0
583	20230614	112300	116958590	19250	19250	19250	19250	153
584	20230614	112200	114013340	19250	19250	19250	19250	5
585	20230614	112100	113917090	19280	19280	19280	19280	1
586	20230614	112000	113897810	19260	19260	19260	19260	268
587	20230614	111900	108736130	19260	19270	19270	19260	100
588	20230614	111800	106810110	19280	19280	19280	19280	0
589	20230614	111700	106810110	19280	19280	19280	19280	50
590	20230614	111600	105846110	19280	19280	19280	19280	0
591	20230614	111500	105846110	19280	19290	19290	19280	81
592	20230614	111400	104284330	19290	19310	19310	19290	231
593	20230614	111300	99827540	19320	19320	19320	19320	1
594	20230614	111200	99808220	19360	19360	19360	19360	1
595	20230614	111100	99788860	19310	19310	19310	19310	0
596	20230614	111000	99788860	19310	19310	19310	19310	0
597	20230614	110900	99788860	19310	19310	19310	19310	180
598	20230614	110800	96313060	19300	19300	19300	19300	10
599	20230614	110700	96120060	19300	19310	19310	19300	212
600	20230614	110600	92027450	19310	19310	19310	19310	0
601	20230614	110500	92027450	19310	19340	19340	19310	70
602	20230614	110400	90673930	19350	19360	19360	19350	336
603	20230614	110300	84169340	19370	19370	19370	19370	214
604	20230614	110200	80024160	19380	19380	19380	19380	0
605	20230614	110100	80024160	19380	19380	19380	19380	2
606	20230614	110000	79985400	19380	19380	19380	19380	0
607	20230614	105900	79985400	19380	19380	19380	19380	0
608	20230614	105800	79985400	19380	19380	19380	19380	0
609	20230614	105700	79985400	19380	19380	19380	19380	0
610	20230614	105600	79985400	19380	19380	19380	19380	105
611	20230614	105500	77950500	19390	19390	19390	19390	0
612	20230614	105400	77950500	19390	19400	19400	19390	46
613	20230614	105300	77058550	19400	19400	19400	19400	0
614	20230614	105200	77058550	19400	19400	19400	19400	1
615	20230614	105100	77039150	19390	19400	19400	19390	151
616	20230614	105000	74111230	19400	19400	19400	19400	0
617	20230614	104900	74111230	19400	19400	19400	19400	0
618	20230614	104800	74111230	19400	19400	19400	19400	0
619	20230614	104700	74111230	19400	19400	19400	19400	101
620	20230614	104600	72151830	19410	19410	19410	19410	159
621	20230614	104500	69065640	19420	19420	19420	19420	0
622	20230614	104400	69065640	19420	19420	19420	19420	5
623	20230614	104300	68968540	19410	19410	19410	19410	0
624	20230614	104200	68968540	19410	19410	19410	19410	0
625	20230614	104100	68968540	19410	19410	19410	19410	0
626	20230614	104000	68968540	19410	19410	19410	19410	0
627	20230614	103900	68968540	19410	19410	19410	19410	0
628	20230614	103800	68968540	19410	19410	19410	19410	0
629	20230614	103700	68968540	19410	19410	19410	19410	0
630	20230614	103600	68968540	19410	19410	19410	19410	0
631	20230614	103500	68968540	19410	19410	19410	19410	0
632	20230614	103400	68968540	19410	19410	19410	19410	0
633	20230614	103300	68968540	19410	19400	19410	19370	238
634	20230614	103200	64351440	19400	19400	19400	19400	0
635	20230614	103100	64351440	19400	19400	19400	19400	0
636	20230614	103000	64351440	19400	19400	19400	19400	0
637	20230614	102900	64351440	19400	19400	19400	19400	0
638	20230614	102800	64351440	19400	19400	19400	19400	0
639	20230614	102700	64351440	19400	19370	19400	19370	9
640	20230614	102600	64176960	19390	19400	19400	19390	61
641	20230614	102500	62993750	19420	19420	19420	19420	30
642	20230614	102400	62411150	19420	19420	19420	19420	0
643	20230614	102300	62411150	19420	19420	19420	19420	2
644	20230614	102200	62372310	19430	19440	19440	19430	23
645	20230614	102100	61925230	19450	19460	19460	19450	27
646	20230614	102000	61399870	19460	19480	19480	19460	20
647	20230614	101900	61010300	19490	19490	19490	19490	0
648	20230614	101800	61010300	19490	19490	19490	19490	0
649	20230614	101700	61010300	19490	19490	19490	19490	1
650	20230614	101600	60990810	19490	19490	19490	19490	0
651	20230614	101500	60990810	19490	19490	19490	19490	0
652	20230614	101400	60990810	19490	19490	19490	19490	0
653	20230614	101300	60990810	19490	19490	19490	19490	0
654	20230614	101200	60990810	19490	19490	19490	19490	0
655	20230614	101100	60990810	19490	19490	19490	19490	0
656	20230614	101000	60990810	19490	19490	19490	19490	0
657	20230614	100900	60990810	19490	19490	19490	19490	3
658	20230614	100800	60932340	19480	19480	19480	19480	0
659	20230614	100700	60932340	19480	19480	19480	19480	0
660	20230614	100600	60932340	19480	19480	19480	19480	0
661	20230614	100500	60932340	19480	19480	19480	19480	0
662	20230614	100400	60932340	19480	19460	19480	19460	8
663	20230614	100300	60776560	19480	19480	19480	19480	0
664	20230614	100200	60776560	19480	19480	19480	19480	0
665	20230614	100100	60776560	19480	19480	19480	19480	102
666	20230614	100000	58789600	19500	19500	19500	19500	0
667	20230614	095900	58789600	19500	19500	19500	19500	0
668	20230614	095800	58789600	19500	19500	19500	19500	0
669	20230614	095700	58789600	19500	19500	19500	19500	0
670	20230614	095600	58789600	19500	19500	19500	19500	0
671	20230614	095500	58789600	19500	19500	19500	19500	23
672	20230614	095400	58341100	19500	19500	19500	19500	22
673	20230614	095300	57912100	19500	19500	19500	19500	0
674	20230614	095200	57912100	19500	19510	19510	19500	15
675	20230614	095100	57619480	19540	19540	19540	19540	1
676	20230614	095000	57599940	19520	19520	19520	19520	0
677	20230614	094900	57599940	19520	19520	19520	19520	352
678	20230614	094800	50728900	19520	19570	19570	19520	234
679	20230614	094700	46153970	19620	19620	19620	19620	0
680	20230614	094600	46153970	19620	19620	19620	19620	0
681	20230614	094500	46153970	19620	19620	19620	19620	0
682	20230614	094400	46153970	19620	19620	19620	19620	0
683	20230614	094300	46153970	19620	19620	19620	19620	0
684	20230614	094200	46153970	19620	19620	19620	19620	0
685	20230614	094100	46153970	19620	19620	19620	19620	0
686	20230614	094000	46153970	19620	19620	19620	19620	0
687	20230614	093900	46153970	19620	19620	19620	19620	0
688	20230614	093800	46153970	19620	19640	19640	19620	215
689	20230614	093700	41935450	19650	19650	19650	19650	0
690	20230614	093600	41935450	19650	19650	19650	19650	0
691	20230614	093500	41935450	19650	19650	19650	19650	7
692	20230614	093400	41797900	19660	19700	19700	19660	18
693	20230614	093300	41443860	19670	19670	19670	19670	0
694	20230614	093200	41443860	19670	19670	19670	19670	0
695	20230614	093100	41443860	19670	19670	19670	19670	0
696	20230614	093000	41443860	19670	19670	19670	19670	0
697	20230614	092900	41443860	19670	19670	19670	19670	0
698	20230614	092800	41443860	19670	19670	19670	19670	0
699	20230614	092700	41443860	19670	19670	19670	19670	0
700	20230614	092600	41443860	19670	19670	19670	19670	0
701	20230614	092500	41443860	19670	19670	19670	19670	456
702	20230614	092400	32474340	19690	19720	19720	19690	178
703	20230614	092300	28968680	19790	19790	19790	19790	0
704	20230614	092200	28968680	19790	19720	19790	19720	2
705	20230614	092100	28929170	19790	19790	19790	19790	0
706	20230614	092000	28929170	19790	19790	19790	19790	0
707	20230614	091900	28929170	19790	19790	19790	19790	0
708	20230614	091800	28929170	19790	19790	19790	19790	1
709	20230614	091700	28909380	19710	19790	19790	19710	2
710	20230614	091600	28869880	19780	19780	19780	19780	300
711	20230614	091500	22935880	19780	19780	19780	19780	0
712	20230614	091400	22935880	19780	19780	19780	19780	0
713	20230614	091300	22935880	19780	19780	19780	19780	2
714	20230614	091200	22896320	19780	19780	19780	19780	5
715	20230614	091100	22797420	19780	19700	19780	19700	43
716	20230614	091000	21946960	19790	19790	19790	19790	0
717	20230614	090900	21946960	19790	19790	19790	19790	0
718	20230614	090800	21946960	19790	19790	19790	19790	1
719	20230614	090700	21927170	19630	19630	19630	19630	0
720	20230614	090600	21927170	19630	19630	19630	19630	0
721	20230614	090500	21927170	19630	19570	19640	19570	11
722	20230614	090400	21711290	19830	19830	19830	19830	0
723	20230614	090300	21711290	19830	19830	19830	19830	16
724	20230614	090200	21394010	19820	19820	19820	19820	1004
725	20230614	090100	1494730	19830	19640	19830	19640	12
726	20230614	090000	1256960	19640	19640	19640	19640	64