KissMeData/318010/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193700	194397850	9700	9700	9700	9700	1533
3	20230615	193600	194397850	9700	9700	9700	9700	0
4	20230615	193500	194397850	9700	9700	9700	9700	0
5	20230615	193400	194397850	9700	9700	9700	9700	0
6	20230615	193300	194397850	9700	9700	9700	9700	0
7	20230615	193200	194397850	9700	9700	9700	9700	0
8	20230615	193100	194397850	9700	9700	9700	9700	0
9	20230615	193000	194397850	9700	9700	9700	9700	0
10	20230615	192900	194397850	9700	9700	9700	9700	0
11	20230615	192800	194397850	9700	9700	9700	9700	0
12	20230615	192700	194397850	9700	9700	9700	9700	0
13	20230615	192600	194397850	9700	9700	9700	9700	0
14	20230615	192500	194397850	9700	9700	9700	9700	0
15	20230615	192400	194397850	9700	9700	9700	9700	0
16	20230615	192300	194397850	9700	9700	9700	9700	0
17	20230615	192200	194397850	9700	9700	9700	9700	0
18	20230615	192100	194397850	9700	9700	9700	9700	0
19	20230615	192000	194397850	9700	9700	9700	9700	0
20	20230615	191900	194397850	9700	9700	9700	9700	0
21	20230615	191800	194397850	9700	9700	9700	9700	0
22	20230615	191700	194397850	9700	9700	9700	9700	0
23	20230615	191600	194397850	9700	9700	9700	9700	0
24	20230615	191500	194397850	9700	9700	9700	9700	0
25	20230615	191400	194397850	9700	9700	9700	9700	0
26	20230615	191300	194397850	9700	9700	9700	9700	0
27	20230615	191200	194397850	9700	9700	9700	9700	0
28	20230615	191100	194397850	9700	9700	9700	9700	0
29	20230615	191000	194397850	9700	9700	9700	9700	0
30	20230615	190900	194397850	9700	9700	9700	9700	0
31	20230615	190800	194397850	9700	9700	9700	9700	0
32	20230615	190700	194397850	9700	9700	9700	9700	1533
33	20230615	190600	194397850	9700	9700	9700	9700	0
34	20230615	190500	194397850	9700	9700	9700	9700	0
35	20230615	190400	194397850	9700	9700	9700	9700	0
36	20230615	190300	194397850	9700	9700	9700	9700	0
37	20230615	190200	194397850	9700	9700	9700	9700	0
38	20230615	190100	194397850	9700	9700	9700	9700	0
39	20230615	190000	194397850	9700	9700	9700	9700	0
40	20230615	185900	194397850	9700	9700	9700	9700	0
41	20230615	185800	194397850	9700	9700	9700	9700	0
42	20230615	185700	194397850	9700	9700	9700	9700	0
43	20230615	185600	194397850	9700	9700	9700	9700	0
44	20230615	185500	194397850	9700	9700	9700	9700	0
45	20230615	185400	194397850	9700	9700	9700	9700	0
46	20230615	185300	194397850	9700	9700	9700	9700	0
47	20230615	185200	194397850	9700	9700	9700	9700	0
48	20230615	185100	194397850	9700	9700	9700	9700	0
49	20230615	185000	194397850	9700	9700	9700	9700	0
50	20230615	184900	194397850	9700	9700	9700	9700	0
51	20230615	184800	194397850	9700	9700	9700	9700	0
52	20230615	184700	194397850	9700	9700	9700	9700	0
53	20230615	184600	194397850	9700	9700	9700	9700	0
54	20230615	184500	194397850	9700	9700	9700	9700	0
55	20230615	184400	194397850	9700	9700	9700	9700	0
56	20230615	184300	194397850	9700	9700	9700	9700	0
57	20230615	184200	194397850	9700	9700	9700	9700	0
58	20230615	184100	194397850	9700	9700	9700	9700	0
59	20230615	184000	194397850	9700	9700	9700	9700	0
60	20230615	183900	194397850	9700	9700	9700	9700	0
61	20230615	183800	194397850	9700	9700	9700	9700	0
62	20230615	183700	194397850	9700	9700	9700	9700	1533
63	20230615	183600	194397850	9700	9700	9700	9700	0
64	20230615	183500	194397850	9700	9700	9700	9700	0
65	20230615	183400	194397850	9700	9700	9700	9700	0
66	20230615	183300	194397850	9700	9700	9700	9700	0
67	20230615	183200	194397850	9700	9700	9700	9700	0
68	20230615	183100	194397850	9700	9700	9700	9700	0
69	20230615	183000	194397850	9700	9700	9700	9700	0
70	20230615	182900	194397850	9700	9700	9700	9700	0
71	20230615	182800	194397850	9700	9700	9700	9700	0
72	20230615	182700	194397850	9700	9700	9700	9700	0
73	20230615	182600	194397850	9700	9700	9700	9700	0
74	20230615	182500	194397850	9700	9700	9700	9700	0
75	20230615	182400	194397850	9700	9700	9700	9700	0
76	20230615	182300	194397850	9700	9700	9700	9700	0
77	20230615	182200	194397850	9700	9700	9700	9700	0
78	20230615	182100	194397850	9700	9700	9700	9700	0
79	20230615	182000	194397850	9700	9700	9700	9700	0
80	20230615	181900	194397850	9700	9700	9700	9700	0
81	20230615	181800	194397850	9700	9700	9700	9700	0
82	20230615	181700	194397850	9700	9700	9700	9700	0
83	20230615	181600	194397850	9700	9700	9700	9700	0
84	20230615	181500	194397850	9700	9700	9700	9700	0
85	20230615	181400	194397850	9700	9700	9700	9700	0
86	20230615	181300	194397850	9700	9700	9700	9700	0
87	20230615	181200	194397850	9700	9700	9700	9700	0
88	20230615	181100	194397850	9700	9700	9700	9700	0
89	20230615	181000	194397850	9700	9700	9700	9700	0
90	20230615	180900	194397850	9700	9700	9700	9700	0
91	20230615	180800	194397850	9700	9700	9700	9700	0
92	20230615	180700	194397850	9700	9700	9700	9700	1533
93	20230615	180600	194397850	9700	9700	9700	9700	0
94	20230615	180500	194397850	9700	9700	9700	9700	0
95	20230615	180400	194397850	9700	9700	9700	9700	0
96	20230615	180300	194397850	9700	9700	9700	9700	0
97	20230615	180200	194397850	9700	9700	9700	9700	0
98	20230615	180100	194397850	9700	9700	9700	9700	0
99	20230615	180000	194397850	9700	9700	9700	9700	0
100	20230615	175900	194397850	9700	9700	9700	9700	0
101	20230615	175800	194397850	9700	9700	9700	9700	0
102	20230615	175700	194397850	9700	9700	9700	9700	0
103	20230615	175600	194397850	9700	9700	9700	9700	0
104	20230615	175500	194397850	9700	9700	9700	9700	0
105	20230615	175400	194397850	9700	9700	9700	9700	0
106	20230615	175300	194397850	9700	9700	9700	9700	0
107	20230615	175200	194397850	9700	9700	9700	9700	0
108	20230615	175100	194397850	9700	9700	9700	9700	0
109	20230615	175000	194397850	9700	9700	9700	9700	0
110	20230615	174900	194397850	9700	9700	9700	9700	0
111	20230615	174800	194397850	9700	9700	9700	9700	0
112	20230615	174700	194397850	9700	9700	9700	9700	0
113	20230615	174600	194397850	9700	9700	9700	9700	0
114	20230615	174500	194397850	9700	9700	9700	9700	0
115	20230615	174400	194397850	9700	9700	9700	9700	0
116	20230615	174300	194397850	9700	9700	9700	9700	0
117	20230615	174200	194397850	9700	9700	9700	9700	0
118	20230615	174100	194397850	9700	9700	9700	9700	0
119	20230615	174000	194397850	9700	9700	9700	9700	0
120	20230615	173900	194397850	9700	9700	9700	9700	0
121	20230615	173800	194397850	9700	9700	9700	9700	0
122	20230615	173700	194397850	9700	9700	9700	9700	1533
123	20230615	173600	194397850	9700	9700	9700	9700	0
124	20230615	173500	194397850	9700	9700	9700	9700	0
125	20230615	173400	194397850	9700	9700	9700	9700	0
126	20230615	173300	194397850	9700	9700	9700	9700	0
127	20230615	173200	194397850	9700	9700	9700	9700	0
128	20230615	173100	194397850	9700	9700	9700	9700	0
129	20230615	173000	194397850	9700	9700	9700	9700	0
130	20230615	172900	194397850	9700	9700	9700	9700	0
131	20230615	172800	194397850	9700	9700	9700	9700	0
132	20230615	172700	194397850	9700	9700	9700	9700	0
133	20230615	172600	194397850	9700	9700	9700	9700	0
134	20230615	172500	194397850	9700	9700	9700	9700	0
135	20230615	172400	194397850	9700	9700	9700	9700	0
136	20230615	172300	194397850	9700	9700	9700	9700	0
137	20230615	172200	194397850	9700	9700	9700	9700	0
138	20230615	172100	194397850	9700	9700	9700	9700	0
139	20230615	172000	194397850	9700	9700	9700	9700	0
140	20230615	171900	194397850	9700	9700	9700	9700	0
141	20230615	171800	194397850	9700	9700	9700	9700	0
142	20230615	171700	194397850	9700	9700	9700	9700	0
143	20230615	171600	194397850	9700	9700	9700	9700	0
144	20230615	171500	194397850	9700	9700	9700	9700	0
145	20230615	171400	194397850	9700	9700	9700	9700	0
146	20230615	171300	194397850	9700	9700	9700	9700	0
147	20230615	171200	194397850	9700	9700	9700	9700	0
148	20230615	171100	194397850	9700	9700	9700	9700	0
149	20230615	171000	194397850	9700	9700	9700	9700	0
150	20230615	170900	194397850	9700	9700	9700	9700	0
151	20230615	170800	194397850	9700	9700	9700	9700	0
152	20230615	170700	194397850	9700	9700	9700	9700	1533
153	20230615	170600	194397850	9700	9700	9700	9700	0
154	20230615	170500	194397850	9700	9700	9700	9700	0
155	20230615	170400	194397850	9700	9700	9700	9700	0
156	20230615	170300	194397850	9700	9700	9700	9700	0
157	20230615	170200	194397850	9700	9700	9700	9700	0
158	20230615	170100	194397850	9700	9700	9700	9700	0
159	20230615	170000	194397850	9700	9700	9700	9700	0
160	20230615	165900	194397850	9700	9700	9700	9700	0
161	20230615	165800	194397850	9700	9700	9700	9700	0
162	20230615	165700	194397850	9700	9700	9700	9700	0
163	20230615	165600	194397850	9700	9700	9700	9700	0
164	20230615	165500	194397850	9700	9700	9700	9700	0
165	20230615	165400	194397850	9700	9700	9700	9700	0
166	20230615	165300	194397850	9700	9700	9700	9700	0
167	20230615	165200	194397850	9700	9700	9700	9700	0
168	20230615	165100	194397850	9700	9700	9700	9700	0
169	20230615	165000	194397850	9700	9700	9700	9700	0
170	20230615	164900	194397850	9700	9700	9700	9700	0
171	20230615	164800	194397850	9700	9700	9700	9700	0
172	20230615	164700	194397850	9700	9700	9700	9700	0
173	20230615	164600	194397850	9700	9700	9700	9700	0
174	20230615	164500	194397850	9700	9700	9700	9700	0
175	20230615	164400	194397850	9700	9700	9700	9700	0
176	20230615	164300	194397850	9700	9700	9700	9700	0
177	20230615	164200	194397850	9700	9700	9700	9700	0
178	20230615	164100	194397850	9700	9700	9700	9700	0
179	20230615	164000	194397850	9700	9700	9700	9700	0
180	20230615	163900	194397850	9700	9700	9700	9700	0
181	20230615	163800	194397850	9700	9700	9700	9700	0
182	20230615	163700	194397850	9700	9700	9700	9700	1533
183	20230615	163600	194397850	9700	9700	9700	9700	0
184	20230615	163500	194397850	9700	9700	9700	9700	0
185	20230615	163400	194397850	9700	9700	9700	9700	0
186	20230615	163300	194397850	9700	9700	9700	9700	0
187	20230615	163200	194397850	9700	9700	9700	9700	0
188	20230615	163100	194397850	9700	9700	9700	9700	0
189	20230615	163000	194397850	9700	9700	9700	9700	0
190	20230615	162900	194397850	9700	9700	9700	9700	0
191	20230615	162800	194397850	9700	9700	9700	9700	0
192	20230615	162700	194397850	9700	9700	9700	9700	0
193	20230615	162600	194397850	9700	9700	9700	9700	0
194	20230615	162500	194397850	9700	9700	9700	9700	0
195	20230615	162400	194397850	9700	9700	9700	9700	0
196	20230615	162300	194397850	9700	9700	9700	9700	0
197	20230615	162200	194397850	9700	9700	9700	9700	0
198	20230615	162100	194397850	9700	9700	9700	9700	0
199	20230615	162000	194397850	9700	9700	9700	9700	0
200	20230615	161900	194397850	9700	9700	9700	9700	0
201	20230615	161800	194397850	9700	9700	9700	9700	0
202	20230615	161700	194397850	9700	9700	9700	9700	0
203	20230615	161600	194397850	9700	9700	9700	9700	0
204	20230615	161500	194397850	9700	9700	9700	9700	0
205	20230615	161400	194397850	9700	9700	9700	9700	0
206	20230615	161300	194397850	9700	9700	9700	9700	0
207	20230615	161200	194397850	9700	9700	9700	9700	0
208	20230615	161100	194397850	9700	9700	9700	9700	0
209	20230615	161000	194397850	9700	9700	9700	9700	0
210	20230615	160900	194397850	9700	9700	9700	9700	0
211	20230615	160800	194397850	9700	9700	9700	9700	0
212	20230615	160700	194397850	9700	9700	9700	9700	1533
213	20230615	160600	194397850	9700	9700	9700	9700	0
214	20230615	160500	194397850	9700	9700	9700	9700	0
215	20230615	160400	194397850	9700	9700	9700	9700	0
216	20230615	160300	194397850	9700	9700	9700	9700	0
217	20230615	160200	194397850	9700	9700	9700	9700	0
218	20230615	160100	194397850	9700	9700	9700	9700	0
219	20230615	160000	194397850	9700	9700	9700	9700	0
220	20230615	155900	194397850	9700	9700	9700	9700	0
221	20230615	155800	194397850	9700	9700	9700	9700	0
222	20230615	155700	194397850	9700	9700	9700	9700	0
223	20230615	155600	194397850	9700	9700	9700	9700	0
224	20230615	155500	194397850	9700	9700	9700	9700	0
225	20230615	155400	194397850	9700	9700	9700	9700	0
226	20230615	155300	194397850	9700	9700	9700	9700	0
227	20230615	155200	194397850	9700	9700	9700	9700	0
228	20230615	155100	194397850	9700	9700	9700	9700	0
229	20230615	155000	194397850	9700	9700	9700	9700	0
230	20230615	154900	194397850	9700	9700	9700	9700	0
231	20230615	154800	194397850	9700	9700	9700	9700	0
232	20230615	154700	194397850	9700	9700	9700	9700	0
233	20230615	154600	194397850	9700	9700	9700	9700	0
234	20230615	154500	194397850	9700	9700	9700	9700	0
235	20230615	154400	194397850	9700	9700	9700	9700	0
236	20230615	154300	194397850	9700	9700	9700	9700	0
237	20230615	154200	194397850	9700	9700	9700	9700	0
238	20230615	154100	194397850	9700	9700	9700	9700	0
239	20230615	154000	194397850	9700	9700	9700	9700	0
240	20230615	153900	194397850	9700	9700	9700	9700	0
241	20230615	153800	194397850	9700	9700	9700	9700	0
242	20230615	153700	194397850	9700	9700	9700	9700	1533
243	20230615	153600	194397850	9700	9700	9700	9700	0
244	20230615	153500	194397850	9700	9700	9700	9700	0
245	20230615	153400	194397850	9700	9700	9700	9700	0
246	20230615	153300	194397850	9700	9700	9700	9700	0
247	20230615	153200	194397850	9700	9700	9700	9700	0
248	20230615	153100	194397850	9700	9700	9700	9700	0
249	20230615	153000	194397850	9700	9700	9700	9700	1533
250	20230615	152900	179527750	9670	9670	9670	9670	0
251	20230615	152800	179527750	9670	9670	9670	9670	0
252	20230615	152700	179527750	9670	9670	9670	9670	0
253	20230615	152600	179527750	9670	9670	9670	9670	0
254	20230615	152500	179527750	9670	9670	9670	9670	0
255	20230615	152400	179527750	9670	9670	9670	9670	0
256	20230615	152300	179527750	9670	9670	9670	9670	0
257	20230615	152200	179527750	9670	9670	9670	9670	0
258	20230615	152100	179527750	9670	9670	9670	9670	0
259	20230615	152000	179527750	9670	9670	9670	9670	0
260	20230615	151900	179527750	9670	9670	9670	9670	0
261	20230615	151800	179527750	9670	9670	9670	9670	12
262	20230615	151700	179411710	9680	9680	9680	9680	20
263	20230615	151600	179218110	9660	9670	9670	9660	6
264	20230615	151500	179160110	9680	9680	9700	9680	509
265	20230615	151400	174232930	9680	9630	9690	9630	1523
266	20230615	151300	159522720	9630	9630	9630	9630	8
267	20230615	151200	159445680	9620	9620	9620	9620	632
268	20230615	151100	153365840	9630	9630	9630	9630	0
269	20230615	151000	153365840	9630	9630	9630	9630	0
270	20230615	150900	153365840	9630	9630	9630	9630	501
271	20230615	150800	148541210	9630	9610	9630	9610	92
272	20230615	150700	147656470	9610	9610	9610	9610	10
273	20230615	150600	147560370	9620	9620	9620	9620	0
274	20230615	150500	147560370	9620	9620	9620	9620	0
275	20230615	150400	147560370	9620	9620	9620	9620	50
276	20230615	150300	147079370	9630	9630	9630	9630	1
277	20230615	150200	147069740	9630	9630	9630	9590	12
278	20230615	150100	146954390	9610	9610	9610	9610	0
279	20230615	150000	146954390	9610	9610	9610	9610	59
280	20230615	145900	146387400	9610	9610	9610	9610	31
281	20230615	145800	146089490	9610	9600	9640	9600	574
282	20230615	145700	140578570	9610	9600	9610	9600	363
283	20230615	145600	137093720	9600	9600	9600	9600	0
284	20230615	145500	137093720	9600	9600	9600	9600	0
285	20230615	145400	137093720	9600	9600	9600	9600	2
286	20230615	145300	137074520	9580	9580	9590	9580	11
287	20230615	145200	136969130	9600	9600	9600	9600	1
288	20230615	145100	136959530	9590	9590	9590	9590	0
289	20230615	145000	136959530	9590	9590	9590	9590	0
290	20230615	144900	136959530	9590	9590	9590	9590	0
291	20230615	144800	136959530	9590	9590	9590	9590	180
292	20230615	144700	135233330	9600	9600	9600	9600	1
293	20230615	144600	135223730	9600	9600	9600	9600	3
294	20230615	144500	135194930	9600	9590	9600	9590	113
295	20230615	144400	134111230	9580	9580	9580	9580	10
296	20230615	144300	134015430	9570	9570	9570	9570	0
297	20230615	144200	134015430	9570	9570	9570	9570	0
298	20230615	144100	134015430	9570	9560	9570	9560	227
299	20230615	144000	131844220	9560	9560	9560	9560	0
300	20230615	143900	131844220	9560	9560	9560	9560	195
301	20230615	143800	129980020	9560	9560	9560	9560	0
302	20230615	143700	129980020	9560	9560	9560	9560	0
303	20230615	143600	129980020	9560	9560	9560	9560	10
304	20230615	143500	129884420	9560	9560	9560	9560	0
305	20230615	143400	129884420	9560	9560	9560	9560	0
306	20230615	143300	129884420	9560	9560	9560	9560	0
307	20230615	143200	129884420	9560	9560	9560	9560	0
308	20230615	143100	129884420	9560	9550	9560	9550	74
309	20230615	143000	129177710	9550	9550	9550	9550	100
310	20230615	142900	128222710	9550	9550	9550	9550	0
311	20230615	142800	128222710	9550	9550	9550	9550	0
312	20230615	142700	128222710	9550	9550	9550	9550	0
313	20230615	142600	128222710	9550	9540	9550	9540	349
314	20230615	142500	124890670	9540	9540	9540	9540	2
315	20230615	142400	124871590	9530	9530	9530	9530	100
316	20230615	142300	123918590	9540	9540	9540	9540	0
317	20230615	142200	123918590	9540	9550	9550	9540	8
318	20230615	142100	123842260	9540	9540	9540	9540	0
319	20230615	142000	123842260	9540	9540	9540	9540	0
320	20230615	141900	123842260	9540	9540	9540	9540	8
321	20230615	141800	123765940	9550	9550	9550	9550	0
322	20230615	141700	123765940	9550	9550	9550	9550	0
323	20230615	141600	123765940	9550	9550	9550	9550	0
324	20230615	141500	123765940	9550	9550	9550	9550	30
325	20230615	141400	123479440	9550	9550	9550	9550	1
326	20230615	141300	123469890	9540	9540	9540	9540	0
327	20230615	141200	123469890	9540	9540	9540	9540	0
328	20230615	141100	123469890	9540	9540	9540	9540	21
329	20230615	141000	123269550	9530	9530	9530	9530	30
330	20230615	140900	122983650	9540	9540	9540	9540	0
331	20230615	140800	122983650	9540	9530	9540	9530	303
332	20230615	140700	120094510	9530	9530	9530	9530	7
333	20230615	140600	120027800	9530	9530	9530	9530	0
334	20230615	140500	120027800	9530	9530	9530	9530	4
335	20230615	140400	119989680	9530	9530	9530	9530	0
336	20230615	140300	119989680	9530	9530	9530	9530	0
337	20230615	140200	119989680	9530	9530	9530	9530	2
338	20230615	140100	119970620	9540	9540	9540	9540	1
339	20230615	140000	119961080	9530	9530	9530	9530	0
340	20230615	135900	119961080	9530	9530	9530	9530	0
341	20230615	135800	119961080	9530	9530	9530	9530	1
342	20230615	135700	119951550	9530	9530	9530	9530	0
343	20230615	135600	119951550	9530	9530	9530	9530	0
344	20230615	135500	119951550	9530	9530	9530	9530	27
345	20230615	135400	119694240	9530	9530	9530	9530	0
346	20230615	135300	119694240	9530	9530	9530	9530	4
347	20230615	135200	119656120	9540	9540	9540	9540	0
348	20230615	135100	119656120	9540	9540	9540	9540	0
349	20230615	135000	119656120	9540	9540	9540	9540	0
350	20230615	134900	119656120	9540	9540	9540	9540	0
351	20230615	134800	119656120	9540	9540	9540	9540	0
352	20230615	134700	119656120	9540	9540	9540	9540	0
353	20230615	134600	119656120	9540	9540	9540	9540	0
354	20230615	134500	119656120	9540	9540	9540	9540	0
355	20230615	134400	119656120	9540	9540	9540	9540	0
356	20230615	134300	119656120	9540	9540	9540	9540	0
357	20230615	134200	119656120	9540	9540	9540	9540	0
358	20230615	134100	119656120	9540	9540	9540	9540	0
359	20230615	134000	119656120	9540	9540	9540	9540	0
360	20230615	133900	119656120	9540	9530	9540	9530	6
361	20230615	133800	119598930	9540	9540	9540	9540	0
362	20230615	133700	119598930	9540	9540	9540	9540	0
363	20230615	133600	119598930	9540	9540	9540	9540	0
364	20230615	133500	119598930	9540	9510	9540	9510	50
365	20230615	133400	119122410	9510	9510	9510	9510	0
366	20230615	133300	119122410	9510	9510	9510	9510	1
367	20230615	133200	119112900	9510	9510	9510	9510	0
368	20230615	133100	119112900	9510	9510	9510	9510	1
369	20230615	133000	119103390	9510	9510	9510	9510	0
370	20230615	132900	119103390	9510	9510	9510	9510	0
371	20230615	132800	119103390	9510	9510	9510	9510	0
372	20230615	132700	119103390	9510	9510	9510	9510	0
373	20230615	132600	119103390	9510	9510	9510	9510	0
374	20230615	132500	119103390	9510	9510	9510	9510	1
375	20230615	132400	119093880	9510	9510	9510	9510	0
376	20230615	132300	119093880	9510	9510	9510	9510	0
377	20230615	132200	119093880	9510	9510	9510	9510	1
378	20230615	132100	119084370	9530	9530	9530	9530	1
379	20230615	132000	119074840	9540	9540	9540	9540	0
380	20230615	131900	119074840	9540	9540	9540	9540	0
381	20230615	131800	119074840	9540	9540	9540	9540	0
382	20230615	131700	119074840	9540	9540	9540	9540	0
383	20230615	131600	119074840	9540	9540	9540	9540	0
384	20230615	131500	119074840	9540	9540	9540	9540	0
385	20230615	131400	119074840	9540	9540	9540	9540	0
386	20230615	131300	119074840	9540	9540	9540	9540	0
387	20230615	131200	119074840	9540	9540	9540	9540	0
388	20230615	131100	119074840	9540	9540	9540	9540	0
389	20230615	131000	119074840	9540	9540	9540	9540	0
390	20230615	130900	119074840	9540	9540	9540	9540	0
391	20230615	130800	119074840	9540	9540	9540	9540	0
392	20230615	130700	119074840	9540	9540	9540	9540	0
393	20230615	130600	119074840	9540	9540	9540	9540	0
394	20230615	130500	119074840	9540	9540	9540	9540	0
395	20230615	130400	119074840	9540	9540	9540	9540	0
396	20230615	130300	119074840	9540	9540	9540	9540	0
397	20230615	130200	119074840	9540	9540	9540	9540	0
398	20230615	130100	119074840	9540	9540	9540	9540	0
399	20230615	130000	119074840	9540	9540	9540	9540	0
400	20230615	125900	119074840	9540	9540	9540	9540	0
401	20230615	125800	119074840	9540	9540	9540	9540	0
402	20230615	125700	119074840	9540	9540	9540	9540	0
403	20230615	125600	119074840	9540	9540	9540	9540	0
404	20230615	125500	119074840	9540	9540	9540	9540	0
405	20230615	125400	119074840	9540	9540	9540	9540	0
406	20230615	125300	119074840	9540	9540	9540	9540	0
407	20230615	125200	119074840	9540	9540	9540	9540	0
408	20230615	125100	119074840	9540	9540	9540	9540	0
409	20230615	125000	119074840	9540	9540	9540	9540	0
410	20230615	124900	119074840	9540	9540	9540	9540	1
411	20230615	124800	119065300	9550	9550	9550	9550	0
412	20230615	124700	119065300	9550	9550	9550	9550	0
413	20230615	124600	119065300	9550	9550	9550	9550	0
414	20230615	124500	119065300	9550	9550	9550	9550	0
415	20230615	124400	119065300	9550	9550	9550	9550	0
416	20230615	124300	119065300	9550	9550	9550	9550	0
417	20230615	124200	119065300	9550	9550	9550	9550	0
418	20230615	124100	119065300	9550	9550	9550	9550	0
419	20230615	124000	119065300	9550	9550	9550	9550	0
420	20230615	123900	119065300	9550	9550	9550	9550	0
421	20230615	123800	119065300	9550	9550	9550	9550	0
422	20230615	123700	119065300	9550	9550	9550	9550	0
423	20230615	123600	119065300	9550	9550	9550	9550	0
424	20230615	123500	119065300	9550	9550	9550	9550	0
425	20230615	123400	119065300	9550	9550	9550	9550	0
426	20230615	123300	119065300	9550	9550	9550	9550	0
427	20230615	123200	119065300	9550	9550	9550	9550	0
428	20230615	123100	119065300	9550	9550	9550	9550	0
429	20230615	123000	119065300	9550	9550	9550	9550	2
430	20230615	122900	119046200	9510	9510	9510	9510	0
431	20230615	122800	119046200	9510	9510	9510	9510	2
432	20230615	122700	119027180	9520	9520	9520	9520	19
433	20230615	122600	118846300	9520	9520	9520	9520	0
434	20230615	122500	118846300	9520	9520	9520	9520	1
435	20230615	122400	118836780	9520	9520	9520	9520	0
436	20230615	122300	118836780	9520	9520	9520	9520	79
437	20230615	122200	118084700	9520	9520	9520	9520	0
438	20230615	122100	118084700	9520	9520	9520	9520	0
439	20230615	122000	118084700	9520	9520	9520	9520	0
440	20230615	121900	118084700	9520	9520	9520	9520	0
441	20230615	121800	118084700	9520	9520	9520	9520	500
442	20230615	121700	113324700	9520	9530	9530	9520	426
443	20230615	121600	109269130	9550	9550	9550	9550	0
444	20230615	121500	109269130	9550	9550	9550	9550	0
445	20230615	121400	109269130	9550	9550	9550	9550	2
446	20230615	121300	109250030	9540	9540	9540	9540	1
447	20230615	121200	109240490	9540	9540	9540	9540	0
448	20230615	121100	109240490	9540	9540	9540	9540	0
449	20230615	121000	109240490	9540	9540	9540	9540	2
450	20230615	120900	109221410	9540	9540	9540	9540	0
451	20230615	120800	109221410	9540	9540	9540	9540	0
452	20230615	120700	109221410	9540	9540	9540	9540	0
453	20230615	120600	109221410	9540	9540	9540	9540	0
454	20230615	120500	109221410	9540	9540	9540	9540	0
455	20230615	120400	109221410	9540	9540	9540	9540	0
456	20230615	120300	109221410	9540	9490	9540	9490	76
457	20230615	120200	108497020	9510	9520	9520	9510	1887
458	20230615	120100	90551010	9540	9540	9540	9540	0
459	20230615	120000	90551010	9540	9540	9540	9540	0
460	20230615	115900	90551010	9540	9540	9540	9540	0
461	20230615	115800	90551010	9540	9540	9540	9540	3
462	20230615	115700	90522390	9540	9510	9540	9510	1399
463	20230615	115600	77200830	9510	9510	9510	9510	0
464	20230615	115500	77200830	9510	9510	9510	9510	0
465	20230615	115400	77200830	9510	9510	9510	9510	0
466	20230615	115300	77200830	9510	9510	9510	9510	0
467	20230615	115200	77200830	9510	9510	9510	9510	0
468	20230615	115100	77200830	9510	9510	9510	9510	0
469	20230615	115000	77200830	9510	9510	9510	9510	0
470	20230615	114900	77200830	9510	9510	9510	9510	0
471	20230615	114800	77200830	9510	9510	9510	9510	0
472	20230615	114700	77200830	9510	9510	9510	9510	0
473	20230615	114600	77200830	9510	9510	9510	9510	0
474	20230615	114500	77200830	9510	9510	9510	9510	0
475	20230615	114400	77200830	9510	9510	9510	9510	0
476	20230615	114300	77200830	9510	9510	9510	9510	0
477	20230615	114200	77200830	9510	9510	9510	9510	0
478	20230615	114100	77200830	9510	9470	9510	9470	527
479	20230615	114000	72210060	9470	9470	9470	9470	0
480	20230615	113900	72210060	9470	9470	9470	9470	0
481	20230615	113800	72210060	9470	9470	9470	9470	0
482	20230615	113700	72210060	9470	9470	9470	9470	0
483	20230615	113600	72210060	9470	9470	9470	9470	0
484	20230615	113500	72210060	9470	9470	9470	9470	0
485	20230615	113400	72210060	9470	9470	9470	9470	0
486	20230615	113300	72210060	9470	9470	9470	9470	0
487	20230615	113200	72210060	9470	9470	9470	9470	0
488	20230615	113100	72210060	9470	9470	9470	9470	0
489	20230615	113000	72210060	9470	9470	9470	9470	0
490	20230615	112900	72210060	9470	9470	9470	9470	0
491	20230615	112800	72210060	9470	9470	9470	9470	0
492	20230615	112700	72210060	9470	9470	9470	9470	0
493	20230615	112600	72210060	9470	9470	9470	9470	0
494	20230615	112500	72210060	9470	9470	9470	9470	0
495	20230615	112400	72210060	9470	9470	9470	9470	0
496	20230615	112300	72210060	9470	9470	9470	9470	11
497	20230615	112200	72105890	9440	9440	9440	9440	0
498	20230615	112100	72105890	9440	9440	9440	9440	0
499	20230615	112000	72105890	9440	9440	9440	9440	0
500	20230615	111900	72105890	9440	9460	9460	9440	5
501	20230615	111800	72058630	9460	9460	9460	9460	0
502	20230615	111700	72058630	9460	9460	9460	9460	2
503	20230615	111600	72039710	9460	9460	9460	9460	0
504	20230615	111500	72039710	9460	9440	9460	9440	77
505	20230615	111400	71312490	9440	9440	9440	9440	0
506	20230615	111300	71312490	9440	9440	9440	9440	0
507	20230615	111200	71312490	9440	9440	9440	9440	0
508	20230615	111100	71312490	9440	9450	9450	9440	500
509	20230615	111000	66591950	9510	9510	9510	9510	0
510	20230615	110900	66591950	9510	9510	9510	9510	0
511	20230615	110800	66591950	9510	9510	9510	9510	0
512	20230615	110700	66591950	9510	9510	9510	9510	0
513	20230615	110600	66591950	9510	9510	9510	9510	53
514	20230615	110500	66087920	9450	9510	9520	9450	161
515	20230615	110400	64560090	9510	9510	9510	9510	0
516	20230615	110300	64560090	9510	9510	9510	9510	0
517	20230615	110200	64560090	9510	9510	9510	9510	0
518	20230615	110100	64560090	9510	9510	9510	9510	0
519	20230615	110000	64560090	9510	9510	9510	9510	0
520	20230615	105900	64560090	9510	9510	9510	9510	0
521	20230615	105800	64560090	9510	9510	9510	9510	0
522	20230615	105700	64560090	9510	9490	9510	9490	2
523	20230615	105600	64541090	9510	9510	9510	9510	10
524	20230615	105500	64445990	9510	9510	9510	9510	0
525	20230615	105400	64445990	9510	9510	9510	9510	2
526	20230615	105300	64426970	9510	9510	9510	9510	5
527	20230615	105200	64379420	9460	9460	9460	9460	0
528	20230615	105100	64379420	9460	9460	9460	9460	0
529	20230615	105000	64379420	9460	9480	9480	9460	51
530	20230615	104900	63896030	9490	9490	9490	9490	1
531	20230615	104800	63886540	9480	9480	9480	9480	1
532	20230615	104700	63877060	9470	9470	9470	9470	68
533	20230615	104600	63233100	9520	9520	9520	9520	0
534	20230615	104500	63233100	9520	9520	9520	9520	0
535	20230615	104400	63233100	9520	9520	9520	9520	0
536	20230615	104300	63233100	9520	9520	9520	9520	0
537	20230615	104200	63233100	9520	9520	9520	9520	0
538	20230615	104100	63233100	9520	9520	9520	9520	0
539	20230615	104000	63233100	9520	9520	9520	9520	0
540	20230615	103900	63233100	9520	9520	9520	9520	0
541	20230615	103800	63233100	9520	9520	9520	9520	0
542	20230615	103700	63233100	9520	9520	9520	9520	107
543	20230615	103600	62214460	9520	9520	9520	9520	0
544	20230615	103500	62214460	9520	9520	9520	9520	0
545	20230615	103400	62214460	9520	9520	9520	9520	0
546	20230615	103300	62214460	9520	9520	9520	9520	12
547	20230615	103200	62100220	9520	9520	9520	9520	44
548	20230615	103100	61681340	9520	9520	9520	9520	0
549	20230615	103000	61681340	9520	9520	9520	9520	0
550	20230615	102900	61681340	9520	9520	9520	9520	0
551	20230615	102800	61681340	9520	9520	9520	9520	0
552	20230615	102700	61681340	9520	9520	9520	9520	10
553	20230615	102600	61586140	9520	9500	9520	9460	690
554	20230615	102500	55043820	9510	9510	9510	9510	0
555	20230615	102400	55043820	9510	9510	9510	9510	0
556	20230615	102300	55043820	9510	9510	9510	9510	0
557	20230615	102200	55043820	9510	9510	9510	9510	0
558	20230615	102100	55043820	9510	9510	9510	9510	405
559	20230615	102000	51192270	9490	9490	9490	9490	0
560	20230615	101900	51192270	9490	9490	9490	9490	0
561	20230615	101800	51192270	9490	9490	9490	9490	0
562	20230615	101700	51192270	9490	9490	9490	9490	0
563	20230615	101600	51192270	9490	9490	9490	9490	1
564	20230615	101500	51182780	9490	9490	9490	9490	10
565	20230615	101400	51087880	9510	9510	9510	9510	0
566	20230615	101300	51087880	9510	9510	9510	9510	0
567	20230615	101200	51087880	9510	9510	9510	9510	0
568	20230615	101100	51087880	9510	9510	9510	9510	0
569	20230615	101000	51087880	9510	9510	9510	9510	5
570	20230615	100900	51040330	9510	9510	9510	9510	0
571	20230615	100800	51040330	9510	9510	9510	9510	0
572	20230615	100700	51040330	9510	9510	9510	9510	200
573	20230615	100600	49138330	9510	9510	9510	9510	0
574	20230615	100500	49138330	9510	9510	9510	9510	0
575	20230615	100400	49138330	9510	9510	9510	9510	0
576	20230615	100300	49138330	9510	9500	9510	9500	239
577	20230615	100200	46867710	9480	9480	9480	9480	235
578	20230615	100100	44639910	9490	9500	9500	9490	527
579	20230615	100000	39633470	9500	9500	9500	9500	0
580	20230615	095900	39633470	9500	9500	9500	9500	0
581	20230615	095800	39633470	9500	9500	9500	9500	3
582	20230615	095700	39604970	9510	9510	9510	9510	0
583	20230615	095600	39604970	9510	9510	9510	9510	315
584	20230615	095500	36609320	9510	9510	9510	9510	3
585	20230615	095400	36580790	9510	9510	9510	9510	5
586	20230615	095300	36533240	9510	9510	9510	9510	0
587	20230615	095200	36533240	9510	9510	9510	9510	3
588	20230615	095100	36504710	9460	9470	9470	9460	150
589	20230615	095000	35085650	9470	9470	9470	9470	20
590	20230615	094900	34896250	9500	9500	9500	9500	3
591	20230615	094800	34867750	9520	9520	9520	9520	0
592	20230615	094700	34867750	9520	9520	9520	9520	0
593	20230615	094600	34867750	9520	9520	9520	9520	0
594	20230615	094500	34867750	9520	9520	9520	9520	0
595	20230615	094400	34867750	9520	9520	9520	9520	0
596	20230615	094300	34867750	9520	9520	9520	9520	0
597	20230615	094200	34867750	9520	9520	9520	9520	0
598	20230615	094100	34867750	9520	9520	9520	9520	0
599	20230615	094000	34867750	9520	9520	9520	9520	0
600	20230615	093900	34867750	9520	9520	9520	9520	3
601	20230615	093800	34839190	9490	9490	9490	9490	53
602	20230615	093700	34336220	9490	9490	9490	9490	420
603	20230615	093600	30350420	9520	9520	9520	9520	0
604	20230615	093500	30350420	9520	9520	9520	9520	6
605	20230615	093400	30293300	9510	9510	9510	9510	0
606	20230615	093300	30293300	9510	9490	9510	9490	1188
607	20230615	093200	19004200	9490	9490	9490	9490	215
608	20230615	093100	16963850	9490	9490	9490	9490	0
609	20230615	093000	16963850	9490	9490	9490	9490	0
610	20230615	092900	16963850	9490	9490	9490	9490	0
611	20230615	092800	16963850	9490	9490	9490	9490	0
612	20230615	092700	16963850	9490	9490	9490	9490	0
613	20230615	092600	16963850	9490	9490	9490	9490	23
614	20230615	092500	16745580	9490	9490	9490	9490	2
615	20230615	092400	16726600	9460	9460	9460	9460	0
616	20230615	092300	16726600	9460	9460	9460	9460	0
617	20230615	092200	16726600	9460	9460	9460	9460	2
618	20230615	092100	16707680	9490	9440	9490	9440	13
619	20230615	092000	16584810	9430	9430	9430	9430	0
620	20230615	091900	16584810	9430	9430	9430	9430	0
621	20230615	091800	16584810	9430	9430	9430	9430	0
622	20230615	091700	16584810	9430	9420	9430	9420	67
623	20230615	091600	15953660	9440	9440	9440	9440	0
624	20230615	091500	15953660	9440	9440	9440	9440	0
625	20230615	091400	15953660	9440	9440	9440	9440	0
626	20230615	091300	15953660	9440	9440	9440	9440	0
627	20230615	091200	15953660	9440	9400	9440	9400	122
628	20230615	091100	14806740	9440	9440	9440	9440	0
629	20230615	091000	14806740	9440	9440	9440	9440	0
630	20230615	090900	14806740	9440	9440	9440	9440	0
631	20230615	090800	14806740	9440	9440	9440	9440	0
632	20230615	090700	14806740	9440	9440	9440	9440	0
633	20230615	090600	14806740	9440	9410	9440	9410	21
634	20230615	090500	14609100	9440	9490	9490	9440	12
635	20230615	090400	14495720	9500	9430	9500	9430	176
636	20230615	090300	12829300	9410	9380	9410	9380	322
637	20230615	090200	9803270	9380	9350	9380	9350	601
638	20230615	090100	4172640	9350	9340	9350	9340	200
639	20230615	090000	2304610	9340	9330	9340	9330	247