KissMeData/448740/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191500	124104060	9840	9840	9840	9840	1
3	20230615	191400	124104060	9840	9840	9840	9840	0
4	20230615	191300	124104060	9840	9840	9840	9840	0
5	20230615	191200	124104060	9840	9840	9840	9840	0
6	20230615	191100	124104060	9840	9840	9840	9840	0
7	20230615	191000	124104060	9840	9840	9840	9840	0
8	20230615	190900	124104060	9840	9840	9840	9840	0
9	20230615	190800	124104060	9840	9840	9840	9840	0
10	20230615	190700	124104060	9840	9840	9840	9840	0
11	20230615	190600	124104060	9840	9840	9840	9840	0
12	20230615	190500	124104060	9840	9840	9840	9840	0
13	20230615	190400	124104060	9840	9840	9840	9840	0
14	20230615	190300	124104060	9840	9840	9840	9840	0
15	20230615	190200	124104060	9840	9840	9840	9840	0
16	20230615	190100	124104060	9840	9840	9840	9840	0
17	20230615	190000	124104060	9840	9840	9840	9840	0
18	20230615	185900	124104060	9840	9840	9840	9840	0
19	20230615	185800	124104060	9840	9840	9840	9840	0
20	20230615	185700	124104060	9840	9840	9840	9840	0
21	20230615	185600	124104060	9840	9840	9840	9840	0
22	20230615	185500	124104060	9840	9840	9840	9840	0
23	20230615	185400	124104060	9840	9840	9840	9840	0
24	20230615	185300	124104060	9840	9840	9840	9840	0
25	20230615	185200	124104060	9840	9840	9840	9840	0
26	20230615	185100	124104060	9840	9840	9840	9840	0
27	20230615	185000	124104060	9840	9840	9840	9840	0
28	20230615	184900	124104060	9840	9840	9840	9840	0
29	20230615	184800	124104060	9840	9840	9840	9840	0
30	20230615	184700	124104060	9840	9840	9840	9840	0
31	20230615	184600	124104060	9840	9840	9840	9840	0
32	20230615	184500	124104060	9840	9840	9840	9840	1
33	20230615	184400	124104060	9840	9840	9840	9840	0
34	20230615	184300	124104060	9840	9840	9840	9840	0
35	20230615	184200	124104060	9840	9840	9840	9840	0
36	20230615	184100	124104060	9840	9840	9840	9840	0
37	20230615	184000	124104060	9840	9840	9840	9840	0
38	20230615	183900	124104060	9840	9840	9840	9840	0
39	20230615	183800	124104060	9840	9840	9840	9840	0
40	20230615	183700	124104060	9840	9840	9840	9840	0
41	20230615	183600	124104060	9840	9840	9840	9840	0
42	20230615	183500	124104060	9840	9840	9840	9840	0
43	20230615	183400	124104060	9840	9840	9840	9840	0
44	20230615	183300	124104060	9840	9840	9840	9840	0
45	20230615	183200	124104060	9840	9840	9840	9840	0
46	20230615	183100	124104060	9840	9840	9840	9840	0
47	20230615	183000	124104060	9840	9840	9840	9840	0
48	20230615	182900	124104060	9840	9840	9840	9840	0
49	20230615	182800	124104060	9840	9840	9840	9840	0
50	20230615	182700	124104060	9840	9840	9840	9840	0
51	20230615	182600	124104060	9840	9840	9840	9840	0
52	20230615	182500	124104060	9840	9840	9840	9840	0
53	20230615	182400	124104060	9840	9840	9840	9840	0
54	20230615	182300	124104060	9840	9840	9840	9840	0
55	20230615	182200	124104060	9840	9840	9840	9840	0
56	20230615	182100	124104060	9840	9840	9840	9840	0
57	20230615	182000	124104060	9840	9840	9840	9840	0
58	20230615	181900	124104060	9840	9840	9840	9840	0
59	20230615	181800	124104060	9840	9840	9840	9840	0
60	20230615	181700	124104060	9840	9840	9840	9840	0
61	20230615	181600	124104060	9840	9840	9840	9840	0
62	20230615	181500	124104060	9840	9840	9840	9840	1
63	20230615	181400	124104060	9840	9840	9840	9840	0
64	20230615	181300	124104060	9840	9840	9840	9840	0
65	20230615	181200	124104060	9840	9840	9840	9840	0
66	20230615	181100	124104060	9840	9840	9840	9840	0
67	20230615	181000	124104060	9840	9840	9840	9840	0
68	20230615	180900	124104060	9840	9840	9840	9840	0
69	20230615	180800	124104060	9840	9840	9840	9840	0
70	20230615	180700	124104060	9840	9840	9840	9840	0
71	20230615	180600	124104060	9840	9840	9840	9840	0
72	20230615	180500	124104060	9840	9840	9840	9840	0
73	20230615	180400	124104060	9840	9840	9840	9840	0
74	20230615	180300	124104060	9840	9840	9840	9840	0
75	20230615	180200	124104060	9840	9840	9840	9840	0
76	20230615	180100	124104060	9840	9840	9840	9840	0
77	20230615	180000	124104060	9840	9840	9840	9840	0
78	20230615	175900	124104060	9840	9840	9840	9840	0
79	20230615	175800	124104060	9840	9840	9840	9840	0
80	20230615	175700	124104060	9840	9840	9840	9840	0
81	20230615	175600	124104060	9840	9840	9840	9840	0
82	20230615	175500	124104060	9840	9840	9840	9840	0
83	20230615	175400	124104060	9840	9840	9840	9840	0
84	20230615	175300	124104060	9840	9840	9840	9840	0
85	20230615	175200	124104060	9840	9840	9840	9840	0
86	20230615	175100	124104060	9840	9840	9840	9840	0
87	20230615	175000	124104060	9840	9840	9840	9840	0
88	20230615	174900	124104060	9840	9840	9840	9840	0
89	20230615	174800	124104060	9840	9840	9840	9840	0
90	20230615	174700	124104060	9840	9840	9840	9840	0
91	20230615	174600	124104060	9840	9840	9840	9840	0
92	20230615	174500	124104060	9840	9840	9840	9840	1
93	20230615	174400	124104060	9840	9840	9840	9840	0
94	20230615	174300	124104060	9840	9840	9840	9840	0
95	20230615	174200	124104060	9840	9840	9840	9840	0
96	20230615	174100	124104060	9840	9840	9840	9840	0
97	20230615	174000	124104060	9840	9840	9840	9840	0
98	20230615	173900	124104060	9840	9840	9840	9840	0
99	20230615	173800	124104060	9840	9840	9840	9840	0
100	20230615	173700	124104060	9840	9840	9840	9840	0
101	20230615	173600	124104060	9840	9840	9840	9840	0
102	20230615	173500	124104060	9840	9840	9840	9840	0
103	20230615	173400	124104060	9840	9840	9840	9840	0
104	20230615	173300	124104060	9840	9840	9840	9840	0
105	20230615	173200	124104060	9840	9840	9840	9840	0
106	20230615	173100	124104060	9840	9840	9840	9840	0
107	20230615	173000	124104060	9840	9840	9840	9840	0
108	20230615	172900	124104060	9840	9840	9840	9840	0
109	20230615	172800	124104060	9840	9840	9840	9840	0
110	20230615	172700	124104060	9840	9840	9840	9840	0
111	20230615	172600	124104060	9840	9840	9840	9840	0
112	20230615	172500	124104060	9840	9840	9840	9840	0
113	20230615	172400	124104060	9840	9840	9840	9840	0
114	20230615	172300	124104060	9840	9840	9840	9840	0
115	20230615	172200	124104060	9840	9840	9840	9840	0
116	20230615	172100	124104060	9840	9840	9840	9840	0
117	20230615	172000	124104060	9840	9840	9840	9840	0
118	20230615	171900	124104060	9840	9840	9840	9840	0
119	20230615	171800	124104060	9840	9840	9840	9840	0
120	20230615	171700	124104060	9840	9840	9840	9840	0
121	20230615	171600	124104060	9840	9840	9840	9840	0
122	20230615	171500	124104060	9840	9840	9840	9840	1
123	20230615	171400	124104060	9840	9840	9840	9840	0
124	20230615	171300	124104060	9840	9840	9840	9840	0
125	20230615	171200	124104060	9840	9840	9840	9840	0
126	20230615	171100	124104060	9840	9840	9840	9840	0
127	20230615	171000	124104060	9840	9840	9840	9840	0
128	20230615	170900	124104060	9840	9840	9840	9840	0
129	20230615	170800	124104060	9840	9840	9840	9840	0
130	20230615	170700	124104060	9840	9840	9840	9840	0
131	20230615	170600	124104060	9840	9840	9840	9840	0
132	20230615	170500	124104060	9840	9840	9840	9840	0
133	20230615	170400	124104060	9840	9840	9840	9840	0
134	20230615	170300	124104060	9840	9840	9840	9840	0
135	20230615	170200	124104060	9840	9840	9840	9840	0
136	20230615	170100	124104060	9840	9840	9840	9840	0
137	20230615	170000	124104060	9840	9840	9840	9840	0
138	20230615	165900	124104060	9840	9840	9840	9840	0
139	20230615	165800	124104060	9840	9840	9840	9840	0
140	20230615	165700	124104060	9840	9840	9840	9840	0
141	20230615	165600	124104060	9840	9840	9840	9840	0
142	20230615	165500	124104060	9840	9840	9840	9840	0
143	20230615	165400	124104060	9840	9840	9840	9840	0
144	20230615	165300	124104060	9840	9840	9840	9840	0
145	20230615	165200	124104060	9840	9840	9840	9840	0
146	20230615	165100	124104060	9840	9840	9840	9840	0
147	20230615	165000	124104060	9840	9840	9840	9840	0
148	20230615	164900	124104060	9840	9840	9840	9840	0
149	20230615	164800	124104060	9840	9840	9840	9840	0
150	20230615	164700	124104060	9840	9840	9840	9840	0
151	20230615	164600	124104060	9840	9840	9840	9840	0
152	20230615	164500	124104060	9840	9840	9840	9840	1
153	20230615	164400	124104060	9840	9840	9840	9840	0
154	20230615	164300	124104060	9840	9840	9840	9840	0
155	20230615	164200	124104060	9840	9840	9840	9840	0
156	20230615	164100	124104060	9840	9840	9840	9840	0
157	20230615	164000	124104060	9840	9840	9840	9840	0
158	20230615	163900	124104060	9840	9840	9840	9840	0
159	20230615	163800	124104060	9840	9840	9840	9840	0
160	20230615	163700	124104060	9840	9840	9840	9840	0
161	20230615	163600	124104060	9840	9840	9840	9840	0
162	20230615	163500	124104060	9840	9840	9840	9840	0
163	20230615	163400	124104060	9840	9840	9840	9840	0
164	20230615	163300	124104060	9840	9840	9840	9840	0
165	20230615	163200	124104060	9840	9840	9840	9840	0
166	20230615	163100	124104060	9840	9840	9840	9840	0
167	20230615	163000	124104060	9840	9840	9840	9840	0
168	20230615	162900	124104060	9840	9840	9840	9840	0
169	20230615	162800	124104060	9840	9840	9840	9840	0
170	20230615	162700	124104060	9840	9840	9840	9840	0
171	20230615	162600	124104060	9840	9840	9840	9840	0
172	20230615	162500	124104060	9840	9840	9840	9840	0
173	20230615	162400	124104060	9840	9840	9840	9840	0
174	20230615	162300	124104060	9840	9840	9840	9840	0
175	20230615	162200	124104060	9840	9840	9840	9840	0
176	20230615	162100	124104060	9840	9840	9840	9840	0
177	20230615	162000	124104060	9840	9840	9840	9840	0
178	20230615	161900	124104060	9840	9840	9840	9840	0
179	20230615	161800	124104060	9840	9840	9840	9840	0
180	20230615	161700	124104060	9840	9840	9840	9840	0
181	20230615	161600	124104060	9840	9840	9840	9840	0
182	20230615	161500	124104060	9840	9840	9840	9840	1
183	20230615	161400	124104060	9840	9840	9840	9840	0
184	20230615	161300	124104060	9840	9840	9840	9840	0
185	20230615	161200	124104060	9840	9840	9840	9840	0
186	20230615	161100	124104060	9840	9840	9840	9840	0
187	20230615	161000	124104060	9840	9840	9840	9840	0
188	20230615	160900	124104060	9840	9840	9840	9840	0
189	20230615	160800	124104060	9840	9840	9840	9840	0
190	20230615	160700	124104060	9840	9840	9840	9840	0
191	20230615	160600	124104060	9840	9840	9840	9840	0
192	20230615	160500	124104060	9840	9840	9840	9840	0
193	20230615	160400	124104060	9840	9840	9840	9840	0
194	20230615	160300	124104060	9840	9840	9840	9840	0
195	20230615	160200	124104060	9840	9840	9840	9840	0
196	20230615	160100	124104060	9840	9840	9840	9840	0
197	20230615	160000	124104060	9840	9840	9840	9840	0
198	20230615	155900	124104060	9840	9840	9840	9840	0
199	20230615	155800	124104060	9840	9840	9840	9840	0
200	20230615	155700	124104060	9840	9840	9840	9840	0
201	20230615	155600	124104060	9840	9840	9840	9840	0
202	20230615	155500	124104060	9840	9840	9840	9840	0
203	20230615	155400	124104060	9840	9840	9840	9840	0
204	20230615	155300	124104060	9840	9840	9840	9840	0
205	20230615	155200	124104060	9840	9840	9840	9840	0
206	20230615	155100	124104060	9840	9840	9840	9840	0
207	20230615	155000	124104060	9840	9840	9840	9840	0
208	20230615	154900	124104060	9840	9840	9840	9840	0
209	20230615	154800	124104060	9840	9840	9840	9840	0
210	20230615	154700	124104060	9840	9840	9840	9840	0
211	20230615	154600	124104060	9840	9840	9840	9840	0
212	20230615	154500	124104060	9840	9840	9840	9840	1
213	20230615	154400	124104060	9840	9840	9840	9840	0
214	20230615	154300	124104060	9840	9840	9840	9840	0
215	20230615	154200	124104060	9840	9840	9840	9840	0
216	20230615	154100	124104060	9840	9840	9840	9840	0
217	20230615	154000	124104060	9840	9840	9840	9840	0
218	20230615	153900	124104060	9840	9840	9840	9840	0
219	20230615	153800	124104060	9840	9840	9840	9840	0
220	20230615	153700	124104060	9840	9840	9840	9840	0
221	20230615	153600	124104060	9840	9840	9840	9840	0
222	20230615	153500	124104060	9840	9840	9840	9840	0
223	20230615	153400	124104060	9840	9840	9840	9840	0
224	20230615	153300	124104060	9840	9840	9840	9840	0
225	20230615	153200	124104060	9840	9840	9840	9840	0
226	20230615	153100	124104060	9840	9840	9840	9840	0
227	20230615	153000	124104060	9840	9840	9840	9840	1
228	20230615	152900	124094220	9810	9810	9810	9810	0
229	20230615	152800	124094220	9810	9810	9810	9810	0
230	20230615	152700	124094220	9810	9810	9810	9810	0
231	20230615	152600	124094220	9810	9810	9810	9810	0
232	20230615	152500	124094220	9810	9810	9810	9810	0
233	20230615	152400	124094220	9810	9810	9810	9810	0
234	20230615	152300	124094220	9810	9810	9810	9810	0
235	20230615	152200	124094220	9810	9810	9810	9810	0
236	20230615	152100	124094220	9810	9810	9810	9810	0
237	20230615	152000	124094220	9810	9810	9810	9810	0
238	20230615	151900	124094220	9810	9810	9810	9810	42
239	20230615	151800	123682200	9810	9810	9810	9810	19
240	20230615	151700	123495810	9840	9810	9840	9810	28
241	20230615	151600	123220830	9810	9810	9810	9810	79
242	20230615	151500	122445840	9810	9830	9830	9810	38
243	20230615	151400	122073020	9840	9810	9840	9810	60
244	20230615	151300	121483560	9810	9810	9810	9810	19
245	20230615	151200	121297170	9810	9810	9810	9810	79
246	20230615	151100	120522180	9810	9810	9810	9810	19
247	20230615	151000	120335790	9810	9810	9810	9810	36
248	20230615	150900	119982630	9810	9810	9810	9810	61
249	20230615	150800	119384220	9810	9810	9810	9810	38
250	20230615	150700	119011440	9810	9810	9810	9810	18
251	20230615	150600	118834860	9810	9810	9810	9810	79
252	20230615	150500	118059870	9810	9810	9810	9810	38
253	20230615	150400	117687090	9810	9810	9810	9810	18
254	20230615	150300	117510510	9810	9810	9810	9810	80
255	20230615	150200	116725710	9810	9810	9810	9810	18
256	20230615	150100	116549130	9810	9810	9810	9810	38
257	20230615	150000	116176350	9810	9810	9810	9810	61
258	20230615	145900	115577940	9810	9810	9810	9810	37
259	20230615	145800	115214970	9810	9810	9810	9810	18
260	20230615	145700	115038390	9810	9810	9810	9810	80
261	20230615	145600	114253590	9810	9810	9810	9810	18
262	20230615	145500	114077010	9810	9810	9810	9810	1138
263	20230615	145400	102913230	9810	9810	9810	9810	60
264	20230615	145300	102324630	9810	9810	9810	9810	38
265	20230615	145200	101951850	9810	9810	9810	9810	38
266	20230615	145100	101579070	9810	9820	9820	9810	61
267	20230615	145000	100980630	9810	9810	9810	9810	38
268	20230615	144900	100607850	9810	9810	9810	9810	19
269	20230615	144800	100421460	9810	9810	9810	9810	80
270	20230615	144700	99636660	9810	9810	9810	9810	18
271	20230615	144600	99460080	9810	9810	9810	9810	57
272	20230615	144500	98900910	9810	9820	9820	9810	345
273	20230615	144400	95516150	9820	9810	9820	9810	38
274	20230615	144300	95143180	9810	9810	9810	9810	61
275	20230615	144200	94544770	9810	9810	9810	9810	37
276	20230615	144100	94181800	9810	9810	9810	9810	19
277	20230615	144000	93995410	9810	9810	9820	9810	79
278	20230615	143900	93220370	9810	9810	9810	9810	38
279	20230615	143800	92847590	9810	9810	9810	9810	19
280	20230615	143700	92661200	9810	9810	9810	9810	80
281	20230615	143600	91876400	9810	9810	9810	9810	19
282	20230615	143500	91690010	9810	9810	9810	9810	38
283	20230615	143400	91317230	9810	9810	9810	9810	61
284	20230615	143300	90718820	9810	9810	9810	9810	38
285	20230615	143200	90346040	9810	9810	9810	9810	19
286	20230615	143100	90159650	9810	9820	9820	9810	80
287	20230615	143000	89374750	9820	9820	9820	9820	38
288	20230615	142900	89001590	9820	9810	9820	9810	106
289	20230615	142800	87961350	9840	9840	9840	9840	0
290	20230615	142700	87961350	9840	9810	9840	9810	69
291	20230615	142600	87283050	9810	9810	9810	9810	38
292	20230615	142500	86910270	9810	9810	9810	9810	60
293	20230615	142400	86321670	9810	9810	9810	9810	38
294	20230615	142300	85948890	9810	9810	9810	9810	19
295	20230615	142200	85762500	9810	9810	9810	9810	79
296	20230615	142100	84987510	9810	9810	9810	9810	19
297	20230615	142000	84801120	9810	9810	9810	9810	37
298	20230615	141900	84438150	9810	9810	9810	9810	61
299	20230615	141800	83839740	9810	9810	9810	9810	38
300	20230615	141700	83466960	9810	9810	9810	9810	38
301	20230615	141600	83094180	9810	9810	9810	9810	60
302	20230615	141500	82505580	9810	9810	9810	9810	38
303	20230615	141400	82132800	9810	9810	9810	9810	19
304	20230615	141300	81946410	9810	9810	9810	9810	60
305	20230615	141200	81357810	9810	9810	9810	9810	0
306	20230615	141100	81357810	9810	9810	9810	9810	42
307	20230615	141000	80945790	9810	9810	9810	9810	0
308	20230615	140900	80945790	9810	9810	9810	9810	0
309	20230615	140800	80945790	9810	9810	9810	9810	42
310	20230615	140700	80533770	9810	9810	9810	9810	0
311	20230615	140600	80533770	9810	9810	9810	9810	0
312	20230615	140500	80533770	9810	9810	9810	9810	42
313	20230615	140400	80121750	9810	9810	9810	9810	0
314	20230615	140300	80121750	9810	9810	9810	9810	0
315	20230615	140200	80121750	9810	9820	9820	9810	42
316	20230615	140100	79709700	9810	9810	9810	9810	0
317	20230615	140000	79709700	9810	9810	9810	9810	18
318	20230615	135900	79533120	9820	9820	9820	9820	24
319	20230615	135800	79297440	9820	9820	9820	9820	7
320	20230615	135700	79228700	9810	9810	9810	9810	0
321	20230615	135600	79228700	9810	9810	9810	9810	42
322	20230615	135500	78816680	9810	9810	9810	9810	0
323	20230615	135400	78816680	9810	9810	9810	9810	0
324	20230615	135300	78816680	9810	9810	9810	9810	42
325	20230615	135200	78404660	9810	9810	9810	9810	0
326	20230615	135100	78404660	9810	9810	9810	9810	0
327	20230615	135000	78404660	9810	9810	9810	9810	42
328	20230615	134900	77992640	9810	9810	9810	9810	3
329	20230615	134800	77963210	9810	9810	9810	9810	0
330	20230615	134700	77963210	9810	9810	9810	9810	42
331	20230615	134600	77551190	9810	9810	9810	9810	0
332	20230615	134500	77551190	9810	9810	9810	9810	0
333	20230615	134400	77551190	9810	9810	9810	9810	75
334	20230615	134300	76815440	9810	9810	9810	9810	0
335	20230615	134200	76815440	9810	9810	9810	9810	42
336	20230615	134100	76403420	9810	9810	9810	9810	0
337	20230615	134000	76403420	9810	9810	9810	9810	3
338	20230615	133900	76373990	9810	9810	9810	9810	42
339	20230615	133800	75961970	9810	9810	9810	9810	0
340	20230615	133700	75961970	9810	9810	9810	9810	42
341	20230615	133600	75549950	9840	9840	9840	9840	0
342	20230615	133500	75549950	9840	9820	9840	9820	100
343	20230615	133400	74566010	9810	9810	9810	9810	0
344	20230615	133300	74566010	9810	9810	9810	9810	41
345	20230615	133200	74163800	9820	9820	9820	9820	0
346	20230615	133100	74163800	9820	9820	9820	9820	1
347	20230615	133000	74153980	9810	9810	9810	9810	50
348	20230615	132900	73663480	9810	9810	9810	9810	0
349	20230615	132800	73663480	9810	9810	9810	9810	0
350	20230615	132700	73663480	9810	9810	9810	9810	42
351	20230615	132600	73251460	9810	9810	9810	9810	0
352	20230615	132500	73251460	9810	9810	9810	9810	0
353	20230615	132400	73251460	9810	9810	9810	9810	41
354	20230615	132300	72849250	9810	9810	9810	9810	0
355	20230615	132200	72849250	9810	9810	9810	9810	0
356	20230615	132100	72849250	9810	9810	9810	9810	42
357	20230615	132000	72437230	9810	9810	9810	9810	0
358	20230615	131900	72437230	9810	9810	9810	9810	0
359	20230615	131800	72437230	9810	9810	9810	9810	44
360	20230615	131700	72005590	9810	9810	9810	9810	1
361	20230615	131600	71995780	9810	9810	9810	9810	134
362	20230615	131500	70681240	9810	9810	9810	9810	0
363	20230615	131400	70681240	9810	9810	9810	9810	0
364	20230615	131300	70681240	9810	9820	9820	9810	42
365	20230615	131200	70269020	9810	9810	9810	9810	0
366	20230615	131100	70269020	9810	9810	9810	9810	0
367	20230615	131000	70269020	9810	9810	9810	9810	45
368	20230615	130900	69827570	9810	9810	9810	9810	150
369	20230615	130800	68356070	9810	9810	9810	9810	0
370	20230615	130700	68356070	9810	9820	9820	9810	45
371	20230615	130600	67914420	9810	9810	9810	9810	0
372	20230615	130500	67914420	9810	9810	9810	9810	15
373	20230615	130400	67767270	9820	9820	9820	9820	27
374	20230615	130300	67502130	9820	9820	9820	9820	4
375	20230615	130200	67462850	9810	9810	9810	9810	3
376	20230615	130100	67433420	9810	9810	9810	9810	42
377	20230615	130000	67021400	9810	9810	9810	9810	12
378	20230615	125900	66903680	9810	9810	9810	9810	51
379	20230615	125800	66403370	9830	9830	9830	9830	10
380	20230615	125700	66305070	9810	9810	9810	9810	8
381	20230615	125600	66226590	9830	9830	9830	9830	0
382	20230615	125500	66226590	9830	9810	9830	9810	44
383	20230615	125400	65794910	9810	9810	9810	9810	12
384	20230615	125300	65677190	9820	9820	9820	9820	0
385	20230615	125200	65677190	9820	9820	9820	9820	50
386	20230615	125100	65186190	9810	9810	9810	9810	13
387	20230615	125000	65058660	9810	9810	9810	9810	4
388	20230615	124900	65019420	9810	9810	9810	9810	50
389	20230615	124800	64528920	9810	9810	9810	9810	0
390	20230615	124700	64528920	9810	9810	9810	9810	50
391	20230615	124600	64038420	9810	9810	9810	9810	0
392	20230615	124500	64038420	9810	9810	9810	9810	8
393	20230615	124400	63959940	9810	9810	9810	9810	42
394	20230615	124300	63547920	9810	9810	9810	9810	8
395	20230615	124200	63469440	9810	9810	9810	9810	9
396	20230615	124100	63381150	9810	9810	9810	9810	42
397	20230615	124000	62969130	9810	9810	9810	9810	8
398	20230615	123900	62890650	9810	9810	9810	9810	0
399	20230615	123800	62890650	9810	9820	9820	9810	50
400	20230615	123700	62400050	9810	9810	9810	9810	0
401	20230615	123600	62400050	9810	9810	9810	9810	12
402	20230615	123500	62282330	9810	9810	9810	9810	42
403	20230615	123400	61870310	9810	9810	9810	9810	9
404	20230615	123300	61782020	9810	9810	9810	9810	9
405	20230615	123200	61693730	9810	9820	9820	9810	42
406	20230615	123100	61281690	9810	9810	9810	9810	9
407	20230615	123000	61193400	9810	9810	9810	9810	3
408	20230615	122900	61163970	9810	9810	9810	9810	54
409	20230615	122800	60634230	9810	9810	9810	9810	0
410	20230615	122700	60634230	9810	9810	9810	9810	78
411	20230615	122600	59869050	9820	9820	9820	9820	32
412	20230615	122500	59554810	9820	9820	9820	9820	0
413	20230615	122400	59554810	9820	9820	9820	9820	9
414	20230615	122300	59466430	9820	9820	9820	9820	45
415	20230615	122200	59024530	9820	9820	9820	9820	8
416	20230615	122100	58945970	9810	9810	9810	9810	0
417	20230615	122000	58945970	9810	9810	9810	9810	50
418	20230615	121900	58455470	9810	9810	9810	9810	0
419	20230615	121800	58455470	9810	9810	9810	9810	51
420	20230615	121700	57955160	9810	9810	9810	9810	9
421	20230615	121600	57866870	9810	9810	9810	9810	0
422	20230615	121500	57866870	9810	9810	9810	9810	54
423	20230615	121400	57337130	9810	9810	9810	9810	0
424	20230615	121300	57337130	9810	9810	9810	9810	8
425	20230615	121200	57258650	9810	9810	9810	9810	41
426	20230615	121100	56856440	9810	9810	9810	9810	8
427	20230615	121000	56777960	9810	9810	9810	9810	51
428	20230615	120900	56277650	9810	9810	9810	9810	8
429	20230615	120800	56199170	9830	9830	9830	9830	0
430	20230615	120700	56199170	9830	9830	9830	9830	0
431	20230615	120600	56199170	9830	9810	9830	9810	55
432	20230615	120500	55659550	9810	9810	9810	9810	0
433	20230615	120400	55659550	9810	9810	9810	9810	8
434	20230615	120300	55581070	9810	9810	9810	9810	46
435	20230615	120200	55129810	9810	9810	9810	9810	9
436	20230615	120100	55041520	9810	9810	9810	9810	8
437	20230615	120000	54963040	9810	9810	9810	9810	42
438	20230615	115900	54551020	9810	9810	9810	9810	8
439	20230615	115800	54472540	9810	9810	9810	9810	0
440	20230615	115700	54472540	9810	9810	9810	9810	305
441	20230615	115600	51480490	9810	9810	9810	9810	0
442	20230615	115500	51480490	9810	9810	9810	9810	23
443	20230615	115400	51254860	9820	9820	9820	9820	31
444	20230615	115300	50950440	9820	9820	9820	9820	8
445	20230615	115200	50871880	9820	9820	9820	9820	8
446	20230615	115100	50793320	9820	9820	9820	9820	42
447	20230615	115000	50380880	9820	9820	9820	9820	11
448	20230615	114900	50272860	9820	9820	9820	9820	42
449	20230615	114800	49860420	9820	9820	9820	9820	8
450	20230615	114700	49781860	9820	9820	9820	9820	0
451	20230615	114600	49781860	9820	9820	9820	9820	50
452	20230615	114500	49290860	9820	9820	9820	9820	9
453	20230615	114400	49202480	9820	9820	9820	9820	0
454	20230615	114300	49202480	9820	9820	9820	9820	51
455	20230615	114200	48701660	9820	9820	9820	9820	0
456	20230615	114100	48701660	9820	9820	9820	9820	8
457	20230615	114000	48623100	9820	9820	9820	9820	41
458	20230615	113900	48220480	9820	9820	9820	9820	8
459	20230615	113800	48141920	9820	9820	9820	9820	0
460	20230615	113700	48141920	9820	9820	9820	9820	53
461	20230615	113600	47621460	9820	9820	9820	9820	8
462	20230615	113500	47542900	9820	9820	9820	9820	0
463	20230615	113400	47542900	9820	9820	9820	9820	51
464	20230615	113300	47042080	9820	9820	9820	9820	0
465	20230615	113200	47042080	9820	9820	9820	9820	51
466	20230615	113100	46541260	9820	9820	9820	9820	8
467	20230615	113000	46462700	9840	9840	9840	9840	1
468	20230615	112900	46452860	9840	9830	9840	9830	10
469	20230615	112800	46354540	9840	9820	9840	9820	46
470	20230615	112700	45902800	9820	9820	9820	9820	8
471	20230615	112600	45824240	9810	9810	9810	9810	0
472	20230615	112500	45824240	9810	9810	9820	9810	50
473	20230615	112400	45333440	9810	9810	9810	9810	9
474	20230615	112300	45245150	9810	9810	9810	9810	8
475	20230615	112200	45166670	9810	9810	9810	9810	82
476	20230615	112100	44362250	9810	9810	9810	9810	8
477	20230615	112000	44283770	9810	9810	9810	9810	49
478	20230615	111900	43803080	9810	9810	9810	9810	0
479	20230615	111800	43803080	9810	9810	9810	9810	14
480	20230615	111700	43665740	9810	9810	9810	9810	41
481	20230615	111600	43263530	9810	9810	9810	9810	8
482	20230615	111500	43185050	9810	9810	9810	9810	0
483	20230615	111400	43185050	9810	9810	9810	9810	50
484	20230615	111300	42694550	9810	9810	9810	9810	37
485	20230615	111200	42331580	9810	9810	9810	9810	8
486	20230615	111100	42253100	9810	9830	9840	9810	105
487	20230615	111000	41220250	9810	9810	9810	9810	0
488	20230615	110900	41220250	9810	9810	9810	9810	9
489	20230615	110800	41131960	9810	9810	9810	9810	42
490	20230615	110700	40719940	9810	9810	9810	9810	9
491	20230615	110600	40631650	9810	9810	9810	9810	0
492	20230615	110500	40631650	9810	9810	9810	9810	51
493	20230615	110400	40131340	9810	9810	9810	9810	8
494	20230615	110300	40052860	9810	9820	9820	9810	46
495	20230615	110200	39601580	9830	9830	9830	9830	5
496	20230615	110100	39552430	9830	9830	9830	9830	0
497	20230615	110000	39552430	9830	9810	9830	9810	28
498	20230615	105900	39277350	9810	9810	9810	9810	42
499	20230615	105800	38865330	9810	9810	9810	9810	51
500	20230615	105700	38365020	9810	9810	9810	9810	308
501	20230615	105600	35343540	9830	9830	9830	9830	0
502	20230615	105500	35343540	9830	9810	9830	9810	734
503	20230615	105400	28128500	9810	9810	9810	9810	61
504	20230615	105300	27530090	9810	9810	9810	9810	51
505	20230615	105200	27029780	9810	9810	9810	9810	0
506	20230615	105100	27029780	9810	9810	9810	9810	51
507	20230615	105000	26529470	9810	9810	9810	9810	0
508	20230615	104900	26529470	9810	9810	9810	9810	8
509	20230615	104800	26450990	9810	9820	9820	9810	42
510	20230615	104700	26038930	9820	9820	9820	9820	11
511	20230615	104600	25930910	9820	9820	9820	9820	13
512	20230615	104500	25803250	9820	9820	9820	9820	42
513	20230615	104400	25390810	9820	9820	9820	9820	9
514	20230615	104300	25302430	9820	9820	9820	9820	900
515	20230615	104200	16464430	9820	9820	9820	9820	50
516	20230615	104100	15973430	9820	9820	9820	9820	0
517	20230615	104000	15973430	9820	9820	9820	9820	50
518	20230615	103900	15482430	9820	9820	9820	9820	8
519	20230615	103800	15403870	9830	9830	9830	9830	1
520	20230615	103700	15394040	9830	9820	9830	9820	192
521	20230615	103600	13507810	9820	9820	9820	9820	49
522	20230615	103500	13026630	9830	9830	9830	9830	0
523	20230615	103400	13026630	9830	9830	9830	9830	221
524	20230615	103300	10854200	9830	9830	9830	9830	50
525	20230615	103200	10362700	9830	9830	9830	9830	0
526	20230615	103100	10362700	9830	9830	9830	9830	9
527	20230615	103000	10274230	9830	9830	9830	9830	66
528	20230615	102900	9625450	9830	9830	9830	9830	0
529	20230615	102800	9625450	9830	9830	9830	9830	8
530	20230615	102700	9546810	9830	9830	9830	9830	0
531	20230615	102600	9546810	9830	9830	9830	9830	9
532	20230615	102500	9458340	9830	9830	9830	9830	0
533	20230615	102400	9458340	9830	9830	9830	9830	12
534	20230615	102300	9340380	9830	9830	9830	9830	8
535	20230615	102200	9261740	9830	9830	9830	9830	0
536	20230615	102100	9261740	9830	9830	9830	9830	12
537	20230615	102000	9143780	9830	9830	9830	9830	0
538	20230615	101900	9143780	9830	9830	9830	9830	9
539	20230615	101800	9055310	9830	9830	9830	9830	0
540	20230615	101700	9055310	9830	9830	9830	9830	8
541	20230615	101600	8976670	9830	9830	9830	9830	0
542	20230615	101500	8976670	9830	9830	9830	9830	9
543	20230615	101400	8888200	9830	9830	9830	9830	8
544	20230615	101300	8809560	9830	9830	9830	9830	0
545	20230615	101200	8809560	9830	9830	9830	9830	8
546	20230615	101100	8730920	9830	9830	9830	9830	0
547	20230615	101000	8730920	9830	9830	9830	9830	9
548	20230615	100900	8642450	9830	9830	9830	9830	0
549	20230615	100800	8642450	9830	9830	9830	9830	15
550	20230615	100700	8495000	9830	9830	9830	9830	0
551	20230615	100600	8495000	9830	9830	9830	9830	8
552	20230615	100500	8416360	9830	9830	9830	9830	8
553	20230615	100400	8337720	9830	9830	9830	9830	3
554	20230615	100300	8308230	9830	9830	9830	9830	8
555	20230615	100200	8229590	9840	9840	9840	9840	0
556	20230615	100100	8229590	9840	9840	9840	9840	78
557	20230615	100000	7462070	9840	9840	9840	9840	0
558	20230615	095900	7462070	9840	9840	9840	9840	0
559	20230615	095800	7462070	9840	9840	9840	9840	3
560	20230615	095700	7432550	9840	9840	9840	9840	0
561	20230615	095600	7432550	9840	9840	9840	9840	0
562	20230615	095500	7432550	9840	9840	9840	9840	0
563	20230615	095400	7432550	9840	9840	9840	9840	0
564	20230615	095300	7432550	9840	9840	9840	9840	47
565	20230615	095200	6970070	9840	9840	9840	9840	0
566	20230615	095100	6970070	9840	9840	9840	9840	0
567	20230615	095000	6970070	9840	9840	9840	9840	0
568	20230615	094900	6970070	9840	9840	9840	9840	1
569	20230615	094800	6960230	9840	9840	9840	9840	1
570	20230615	094700	6950390	9840	9840	9840	9840	0
571	20230615	094600	6950390	9840	9840	9840	9840	0
572	20230615	094500	6950390	9840	9840	9840	9840	0
573	20230615	094400	6950390	9840	9840	9840	9840	0
574	20230615	094300	6950390	9840	9840	9840	9840	0
575	20230615	094200	6950390	9840	9840	9840	9840	0
576	20230615	094100	6950390	9840	9840	9840	9840	0
577	20230615	094000	6950390	9840	9840	9840	9840	0
578	20230615	093900	6950390	9840	9840	9840	9840	0
579	20230615	093800	6950390	9840	9840	9840	9840	0
580	20230615	093700	6950390	9840	9840	9840	9840	0
581	20230615	093600	6950390	9840	9840	9840	9840	1
582	20230615	093500	6940550	9840	9840	9840	9840	0
583	20230615	093400	6940550	9840	9840	9840	9840	2
584	20230615	093300	6920870	9840	9840	9840	9840	0
585	20230615	093200	6920870	9840	9840	9840	9840	0
586	20230615	093100	6920870	9840	9840	9840	9840	0
587	20230615	093000	6920870	9840	9840	9840	9840	0
588	20230615	092900	6920870	9840	9840	9840	9840	0
589	20230615	092800	6920870	9840	9840	9840	9840	0
590	20230615	092700	6920870	9840	9840	9840	9840	0
591	20230615	092600	6920870	9840	9840	9840	9840	38
592	20230615	092500	6546950	9840	9840	9840	9840	0
593	20230615	092400	6546950	9840	9840	9840	9840	1
594	20230615	092300	6537110	9840	9830	9840	9830	13
595	20230615	092200	6409220	9840	9840	9840	9840	0
596	20230615	092100	6409220	9840	9840	9840	9840	0
597	20230615	092000	6409220	9840	9840	9840	9840	0
598	20230615	091900	6409220	9840	9840	9840	9840	0
599	20230615	091800	6409220	9840	9840	9840	9840	3
600	20230615	091700	6379700	9830	9830	9830	9830	0
601	20230615	091600	6379700	9830	9830	9830	9830	0
602	20230615	091500	6379700	9830	9830	9830	9830	549
603	20230615	091400	983030	9830	9830	9830	9830	3
604	20230615	091300	953540	9830	9830	9830	9830	78
605	20230615	091200	186800	9840	9840	9840	9840	1
606	20230615	091100	176960	9830	9830	9830	9830	3
607	20230615	091000	147470	9830	9830	9830	9830	0
608	20230615	090900	147470	9830	9830	9830	9830	0
609	20230615	090800	147470	9830	9830	9830	9830	0
610	20230615	090700	147470	9830	9840	9840	9830	3
611	20230615	090600	117970	9830	9830	9830	9830	0
612	20230615	090500	117970	9830	9830	9830	9830	0
613	20230615	090400	117970	9830	9830	9830	9830	3
614	20230615	090300	88480	9830	9830	9830	9830	4
615	20230615	090200	49160	9830	9830	9830	9830	4
616	20230615	090100	9840	9840	9840	9840	9840	0
617	20230615	090000	9840	9840	9840	9840	9840	1