KissMeData/139990/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	210300	106623970	9060	9060	9060	9060	1426
3	20230616	210200	106623970	9060	9060	9060	9060	0
4	20230616	210100	106623970	9060	9060	9060	9060	0
5	20230616	210000	106623970	9060	9060	9060	9060	0
6	20230616	205900	106623970	9060	9060	9060	9060	0
7	20230616	205800	106623970	9060	9060	9060	9060	0
8	20230616	205700	106623970	9060	9060	9060	9060	0
9	20230616	205600	106623970	9060	9060	9060	9060	0
10	20230616	205500	106623970	9060	9060	9060	9060	0
11	20230616	205400	106623970	9060	9060	9060	9060	0
12	20230616	205300	106623970	9060	9060	9060	9060	0
13	20230616	205200	106623970	9060	9060	9060	9060	0
14	20230616	205100	106623970	9060	9060	9060	9060	0
15	20230616	205000	106623970	9060	9060	9060	9060	0
16	20230616	204900	106623970	9060	9060	9060	9060	0
17	20230616	204800	106623970	9060	9060	9060	9060	0
18	20230616	204700	106623970	9060	9060	9060	9060	0
19	20230616	204600	106623970	9060	9060	9060	9060	0
20	20230616	204500	106623970	9060	9060	9060	9060	0
21	20230616	204400	106623970	9060	9060	9060	9060	0
22	20230616	204300	106623970	9060	9060	9060	9060	0
23	20230616	204200	106623970	9060	9060	9060	9060	0
24	20230616	204100	106623970	9060	9060	9060	9060	0
25	20230616	204000	106623970	9060	9060	9060	9060	0
26	20230616	203900	106623970	9060	9060	9060	9060	0
27	20230616	203800	106623970	9060	9060	9060	9060	0
28	20230616	203700	106623970	9060	9060	9060	9060	0
29	20230616	203600	106623970	9060	9060	9060	9060	0
30	20230616	203500	106623970	9060	9060	9060	9060	0
31	20230616	203400	106623970	9060	9060	9060	9060	0
32	20230616	203300	106623970	9060	9060	9060	9060	1426
33	20230616	203200	106623970	9060	9060	9060	9060	0
34	20230616	203100	106623970	9060	9060	9060	9060	0
35	20230616	203000	106623970	9060	9060	9060	9060	0
36	20230616	202900	106623970	9060	9060	9060	9060	0
37	20230616	202800	106623970	9060	9060	9060	9060	0
38	20230616	202700	106623970	9060	9060	9060	9060	0
39	20230616	202600	106623970	9060	9060	9060	9060	0
40	20230616	202500	106623970	9060	9060	9060	9060	0
41	20230616	202400	106623970	9060	9060	9060	9060	0
42	20230616	202300	106623970	9060	9060	9060	9060	0
43	20230616	202200	106623970	9060	9060	9060	9060	0
44	20230616	202100	106623970	9060	9060	9060	9060	0
45	20230616	202000	106623970	9060	9060	9060	9060	0
46	20230616	201900	106623970	9060	9060	9060	9060	0
47	20230616	201800	106623970	9060	9060	9060	9060	0
48	20230616	201700	106623970	9060	9060	9060	9060	0
49	20230616	201600	106623970	9060	9060	9060	9060	0
50	20230616	201500	106623970	9060	9060	9060	9060	0
51	20230616	201400	106623970	9060	9060	9060	9060	0
52	20230616	201300	106623970	9060	9060	9060	9060	0
53	20230616	201200	106623970	9060	9060	9060	9060	0
54	20230616	201100	106623970	9060	9060	9060	9060	0
55	20230616	201000	106623970	9060	9060	9060	9060	0
56	20230616	200900	106623970	9060	9060	9060	9060	0
57	20230616	200800	106623970	9060	9060	9060	9060	0
58	20230616	200700	106623970	9060	9060	9060	9060	0
59	20230616	200600	106623970	9060	9060	9060	9060	0
60	20230616	200500	106623970	9060	9060	9060	9060	0
61	20230616	200400	106623970	9060	9060	9060	9060	0
62	20230616	200300	106623970	9060	9060	9060	9060	1426
63	20230616	200200	106623970	9060	9060	9060	9060	0
64	20230616	200100	106623970	9060	9060	9060	9060	0
65	20230616	200000	106623970	9060	9060	9060	9060	0
66	20230616	195900	106623970	9060	9060	9060	9060	0
67	20230616	195800	106623970	9060	9060	9060	9060	0
68	20230616	195700	106623970	9060	9060	9060	9060	0
69	20230616	195600	106623970	9060	9060	9060	9060	0
70	20230616	195500	106623970	9060	9060	9060	9060	0
71	20230616	195400	106623970	9060	9060	9060	9060	0
72	20230616	195300	106623970	9060	9060	9060	9060	0
73	20230616	195200	106623970	9060	9060	9060	9060	0
74	20230616	195100	106623970	9060	9060	9060	9060	0
75	20230616	195000	106623970	9060	9060	9060	9060	0
76	20230616	194900	106623970	9060	9060	9060	9060	0
77	20230616	194800	106623970	9060	9060	9060	9060	0
78	20230616	194700	106623970	9060	9060	9060	9060	0
79	20230616	194600	106623970	9060	9060	9060	9060	0
80	20230616	194500	106623970	9060	9060	9060	9060	0
81	20230616	194400	106623970	9060	9060	9060	9060	0
82	20230616	194300	106623970	9060	9060	9060	9060	0
83	20230616	194200	106623970	9060	9060	9060	9060	0
84	20230616	194100	106623970	9060	9060	9060	9060	0
85	20230616	194000	106623970	9060	9060	9060	9060	0
86	20230616	193900	106623970	9060	9060	9060	9060	0
87	20230616	193800	106623970	9060	9060	9060	9060	0
88	20230616	193700	106623970	9060	9060	9060	9060	0
89	20230616	193600	106623970	9060	9060	9060	9060	0
90	20230616	193500	106623970	9060	9060	9060	9060	0
91	20230616	193400	106623970	9060	9060	9060	9060	0
92	20230616	193300	106623970	9060	9060	9060	9060	1426
93	20230616	193200	106623970	9060	9060	9060	9060	0
94	20230616	193100	106623970	9060	9060	9060	9060	0
95	20230616	193000	106623970	9060	9060	9060	9060	0
96	20230616	192900	106623970	9060	9060	9060	9060	0
97	20230616	192800	106623970	9060	9060	9060	9060	0
98	20230616	192700	106623970	9060	9060	9060	9060	0
99	20230616	192600	106623970	9060	9060	9060	9060	0
100	20230616	192500	106623970	9060	9060	9060	9060	0
101	20230616	192400	106623970	9060	9060	9060	9060	0
102	20230616	192300	106623970	9060	9060	9060	9060	0
103	20230616	192200	106623970	9060	9060	9060	9060	0
104	20230616	192100	106623970	9060	9060	9060	9060	0
105	20230616	192000	106623970	9060	9060	9060	9060	0
106	20230616	191900	106623970	9060	9060	9060	9060	0
107	20230616	191800	106623970	9060	9060	9060	9060	0
108	20230616	191700	106623970	9060	9060	9060	9060	0
109	20230616	191600	106623970	9060	9060	9060	9060	0
110	20230616	191500	106623970	9060	9060	9060	9060	0
111	20230616	191400	106623970	9060	9060	9060	9060	0
112	20230616	191300	106623970	9060	9060	9060	9060	0
113	20230616	191200	106623970	9060	9060	9060	9060	0
114	20230616	191100	106623970	9060	9060	9060	9060	0
115	20230616	191000	106623970	9060	9060	9060	9060	0
116	20230616	190900	106623970	9060	9060	9060	9060	0
117	20230616	190800	106623970	9060	9060	9060	9060	0
118	20230616	190700	106623970	9060	9060	9060	9060	0
119	20230616	190600	106623970	9060	9060	9060	9060	0
120	20230616	190500	106623970	9060	9060	9060	9060	0
121	20230616	190400	106623970	9060	9060	9060	9060	0
122	20230616	190300	106623970	9060	9060	9060	9060	1426
123	20230616	190200	106623970	9060	9060	9060	9060	0
124	20230616	190100	106623970	9060	9060	9060	9060	0
125	20230616	190000	106623970	9060	9060	9060	9060	0
126	20230616	185900	106623970	9060	9060	9060	9060	0
127	20230616	185800	106623970	9060	9060	9060	9060	0
128	20230616	185700	106623970	9060	9060	9060	9060	0
129	20230616	185600	106623970	9060	9060	9060	9060	0
130	20230616	185500	106623970	9060	9060	9060	9060	0
131	20230616	185400	106623970	9060	9060	9060	9060	0
132	20230616	185300	106623970	9060	9060	9060	9060	0
133	20230616	185200	106623970	9060	9060	9060	9060	0
134	20230616	185100	106623970	9060	9060	9060	9060	0
135	20230616	185000	106623970	9060	9060	9060	9060	0
136	20230616	184900	106623970	9060	9060	9060	9060	0
137	20230616	184800	106623970	9060	9060	9060	9060	0
138	20230616	184700	106623970	9060	9060	9060	9060	0
139	20230616	184600	106623970	9060	9060	9060	9060	0
140	20230616	184500	106623970	9060	9060	9060	9060	0
141	20230616	184400	106623970	9060	9060	9060	9060	0
142	20230616	184300	106623970	9060	9060	9060	9060	0
143	20230616	184200	106623970	9060	9060	9060	9060	0
144	20230616	184100	106623970	9060	9060	9060	9060	0
145	20230616	184000	106623970	9060	9060	9060	9060	0
146	20230616	183900	106623970	9060	9060	9060	9060	0
147	20230616	183800	106623970	9060	9060	9060	9060	0
148	20230616	183700	106623970	9060	9060	9060	9060	0
149	20230616	183600	106623970	9060	9060	9060	9060	0
150	20230616	183500	106623970	9060	9060	9060	9060	0
151	20230616	183400	106623970	9060	9060	9060	9060	0
152	20230616	183300	106623970	9060	9060	9060	9060	1426
153	20230616	183200	106623970	9060	9060	9060	9060	0
154	20230616	183100	106623970	9060	9060	9060	9060	0
155	20230616	183000	106623970	9060	9060	9060	9060	0
156	20230616	182900	106623970	9060	9060	9060	9060	0
157	20230616	182800	106623970	9060	9060	9060	9060	0
158	20230616	182700	106623970	9060	9060	9060	9060	0
159	20230616	182600	106623970	9060	9060	9060	9060	0
160	20230616	182500	106623970	9060	9060	9060	9060	0
161	20230616	182400	106623970	9060	9060	9060	9060	0
162	20230616	182300	106623970	9060	9060	9060	9060	0
163	20230616	182200	106623970	9060	9060	9060	9060	0
164	20230616	182100	106623970	9060	9060	9060	9060	0
165	20230616	182000	106623970	9060	9060	9060	9060	0
166	20230616	181900	106623970	9060	9060	9060	9060	0
167	20230616	181800	106623970	9060	9060	9060	9060	0
168	20230616	181700	106623970	9060	9060	9060	9060	0
169	20230616	181600	106623970	9060	9060	9060	9060	0
170	20230616	181500	106623970	9060	9060	9060	9060	0
171	20230616	181400	106623970	9060	9060	9060	9060	0
172	20230616	181300	106623970	9060	9060	9060	9060	0
173	20230616	181200	106623970	9060	9060	9060	9060	0
174	20230616	181100	106623970	9060	9060	9060	9060	0
175	20230616	181000	106623970	9060	9060	9060	9060	0
176	20230616	180900	106623970	9060	9060	9060	9060	0
177	20230616	180800	106623970	9060	9060	9060	9060	0
178	20230616	180700	106623970	9060	9060	9060	9060	0
179	20230616	180600	106623970	9060	9060	9060	9060	0
180	20230616	180500	106623970	9060	9060	9060	9060	0
181	20230616	180400	106623970	9060	9060	9060	9060	0
182	20230616	180300	106623970	9060	9060	9060	9060	1426
183	20230616	180200	106623970	9060	9060	9060	9060	0
184	20230616	180100	106623970	9060	9060	9060	9060	0
185	20230616	180000	106623970	9060	9060	9060	9060	0
186	20230616	175900	106623970	9060	9060	9060	9060	0
187	20230616	175800	106623970	9060	9060	9060	9060	0
188	20230616	175700	106623970	9060	9060	9060	9060	0
189	20230616	175600	106623970	9060	9060	9060	9060	0
190	20230616	175500	106623970	9060	9060	9060	9060	0
191	20230616	175400	106623970	9060	9060	9060	9060	0
192	20230616	175300	106623970	9060	9060	9060	9060	0
193	20230616	175200	106623970	9060	9060	9060	9060	0
194	20230616	175100	106623970	9060	9060	9060	9060	0
195	20230616	175000	106623970	9060	9060	9060	9060	0
196	20230616	174900	106623970	9060	9060	9060	9060	0
197	20230616	174800	106623970	9060	9060	9060	9060	0
198	20230616	174700	106623970	9060	9060	9060	9060	0
199	20230616	174600	106623970	9060	9060	9060	9060	0
200	20230616	174500	106623970	9060	9060	9060	9060	0
201	20230616	174400	106623970	9060	9060	9060	9060	0
202	20230616	174300	106623970	9060	9060	9060	9060	0
203	20230616	174200	106623970	9060	9060	9060	9060	0
204	20230616	174100	106623970	9060	9060	9060	9060	0
205	20230616	174000	106623970	9060	9060	9060	9060	0
206	20230616	173900	106623970	9060	9060	9060	9060	0
207	20230616	173800	106623970	9060	9060	9060	9060	0
208	20230616	173700	106623970	9060	9060	9060	9060	0
209	20230616	173600	106623970	9060	9060	9060	9060	0
210	20230616	173500	106623970	9060	9060	9060	9060	0
211	20230616	173400	106623970	9060	9060	9060	9060	0
212	20230616	173300	106623970	9060	9060	9060	9060	1426
213	20230616	173200	106623970	9060	9060	9060	9060	0
214	20230616	173100	106623970	9060	9060	9060	9060	0
215	20230616	173000	106623970	9060	9060	9060	9060	0
216	20230616	172900	106623970	9060	9060	9060	9060	0
217	20230616	172800	106623970	9060	9060	9060	9060	0
218	20230616	172700	106623970	9060	9060	9060	9060	0
219	20230616	172600	106623970	9060	9060	9060	9060	0
220	20230616	172500	106623970	9060	9060	9060	9060	0
221	20230616	172400	106623970	9060	9060	9060	9060	0
222	20230616	172300	106623970	9060	9060	9060	9060	0
223	20230616	172200	106623970	9060	9060	9060	9060	0
224	20230616	172100	106623970	9060	9060	9060	9060	0
225	20230616	172000	106623970	9060	9060	9060	9060	0
226	20230616	171900	106623970	9060	9060	9060	9060	0
227	20230616	171800	106623970	9060	9060	9060	9060	0
228	20230616	171700	106623970	9060	9060	9060	9060	0
229	20230616	171600	106623970	9060	9060	9060	9060	0
230	20230616	171500	106623970	9060	9060	9060	9060	0
231	20230616	171400	106623970	9060	9060	9060	9060	0
232	20230616	171300	106623970	9060	9060	9060	9060	0
233	20230616	171200	106623970	9060	9060	9060	9060	0
234	20230616	171100	106623970	9060	9060	9060	9060	0
235	20230616	171000	106623970	9060	9060	9060	9060	0
236	20230616	170900	106623970	9060	9060	9060	9060	0
237	20230616	170800	106623970	9060	9060	9060	9060	0
238	20230616	170700	106623970	9060	9060	9060	9060	0
239	20230616	170600	106623970	9060	9060	9060	9060	0
240	20230616	170500	106623970	9060	9060	9060	9060	0
241	20230616	170400	106623970	9060	9060	9060	9060	0
242	20230616	170300	106623970	9060	9060	9060	9060	1426
243	20230616	170200	106623970	9060	9060	9060	9060	0
244	20230616	170100	106623970	9060	9060	9060	9060	0
245	20230616	170000	106623970	9060	9060	9060	9060	0
246	20230616	165900	106623970	9060	9060	9060	9060	0
247	20230616	165800	106623970	9060	9060	9060	9060	0
248	20230616	165700	106623970	9060	9060	9060	9060	0
249	20230616	165600	106623970	9060	9060	9060	9060	0
250	20230616	165500	106623970	9060	9060	9060	9060	0
251	20230616	165400	106623970	9060	9060	9060	9060	0
252	20230616	165300	106623970	9060	9060	9060	9060	0
253	20230616	165200	106623970	9060	9060	9060	9060	0
254	20230616	165100	106623970	9060	9060	9060	9060	0
255	20230616	165000	106623970	9060	9060	9060	9060	0
256	20230616	164900	106623970	9060	9060	9060	9060	0
257	20230616	164800	106623970	9060	9060	9060	9060	0
258	20230616	164700	106623970	9060	9060	9060	9060	0
259	20230616	164600	106623970	9060	9060	9060	9060	0
260	20230616	164500	106623970	9060	9060	9060	9060	0
261	20230616	164400	106623970	9060	9060	9060	9060	0
262	20230616	164300	106623970	9060	9060	9060	9060	0
263	20230616	164200	106623970	9060	9060	9060	9060	0
264	20230616	164100	106623970	9060	9060	9060	9060	0
265	20230616	164000	106623970	9060	9060	9060	9060	0
266	20230616	163900	106623970	9060	9060	9060	9060	0
267	20230616	163800	106623970	9060	9060	9060	9060	0
268	20230616	163700	106623970	9060	9060	9060	9060	0
269	20230616	163600	106623970	9060	9060	9060	9060	0
270	20230616	163500	106623970	9060	9060	9060	9060	0
271	20230616	163400	106623970	9060	9060	9060	9060	0
272	20230616	163300	106623970	9060	9060	9060	9060	1426
273	20230616	163200	106623970	9060	9060	9060	9060	0
274	20230616	163100	106623970	9060	9060	9060	9060	0
275	20230616	163000	106623970	9060	9060	9060	9060	0
276	20230616	162900	106623970	9060	9060	9060	9060	0
277	20230616	162800	106623970	9060	9060	9060	9060	0
278	20230616	162700	106623970	9060	9060	9060	9060	0
279	20230616	162600	106623970	9060	9060	9060	9060	0
280	20230616	162500	106623970	9060	9060	9060	9060	0
281	20230616	162400	106623970	9060	9060	9060	9060	0
282	20230616	162300	106623970	9060	9060	9060	9060	0
283	20230616	162200	106623970	9060	9060	9060	9060	0
284	20230616	162100	106623970	9060	9060	9060	9060	0
285	20230616	162000	106623970	9060	9060	9060	9060	0
286	20230616	161900	106623970	9060	9060	9060	9060	0
287	20230616	161800	106623970	9060	9060	9060	9060	0
288	20230616	161700	106623970	9060	9060	9060	9060	0
289	20230616	161600	106623970	9060	9060	9060	9060	0
290	20230616	161500	106623970	9060	9060	9060	9060	0
291	20230616	161400	106623970	9060	9060	9060	9060	0
292	20230616	161300	106623970	9060	9060	9060	9060	0
293	20230616	161200	106623970	9060	9060	9060	9060	0
294	20230616	161100	106623970	9060	9060	9060	9060	0
295	20230616	161000	106623970	9060	9060	9060	9060	0
296	20230616	160900	106623970	9060	9060	9060	9060	0
297	20230616	160800	106623970	9060	9060	9060	9060	0
298	20230616	160700	106623970	9060	9060	9060	9060	0
299	20230616	160600	106623970	9060	9060	9060	9060	0
300	20230616	160500	106623970	9060	9060	9060	9060	0
301	20230616	160400	106623970	9060	9060	9060	9060	0
302	20230616	160300	106623970	9060	9060	9060	9060	1426
303	20230616	160200	106623970	9060	9060	9060	9060	0
304	20230616	160100	106623970	9060	9060	9060	9060	0
305	20230616	160000	106623970	9060	9060	9060	9060	0
306	20230616	155900	106623970	9060	9060	9060	9060	0
307	20230616	155800	106623970	9060	9060	9060	9060	0
308	20230616	155700	106623970	9060	9060	9060	9060	0
309	20230616	155600	106623970	9060	9060	9060	9060	0
310	20230616	155500	106623970	9060	9060	9060	9060	0
311	20230616	155400	106623970	9060	9060	9060	9060	0
312	20230616	155300	106623970	9060	9060	9060	9060	0
313	20230616	155200	106623970	9060	9060	9060	9060	0
314	20230616	155100	106623970	9060	9060	9060	9060	0
315	20230616	155000	106623970	9060	9060	9060	9060	0
316	20230616	154900	106623970	9060	9060	9060	9060	0
317	20230616	154800	106623970	9060	9060	9060	9060	0
318	20230616	154700	106623970	9060	9060	9060	9060	0
319	20230616	154600	106623970	9060	9060	9060	9060	0
320	20230616	154500	106623970	9060	9060	9060	9060	0
321	20230616	154400	106623970	9060	9060	9060	9060	0
322	20230616	154300	106623970	9060	9060	9060	9060	0
323	20230616	154200	106623970	9060	9060	9060	9060	0
324	20230616	154100	106623970	9060	9060	9060	9060	0
325	20230616	154000	106623970	9060	9060	9060	9060	0
326	20230616	153900	106623970	9060	9060	9060	9060	0
327	20230616	153800	106623970	9060	9060	9060	9060	0
328	20230616	153700	106623970	9060	9060	9060	9060	0
329	20230616	153600	106623970	9060	9060	9060	9060	0
330	20230616	153500	106623970	9060	9060	9060	9060	0
331	20230616	153400	106623970	9060	9060	9060	9060	0
332	20230616	153300	106623970	9060	9060	9060	9060	1426
333	20230616	153200	106623970	9060	9060	9060	9060	0
334	20230616	153100	106623970	9060	9060	9060	9060	0
335	20230616	153000	106623970	9060	9060	9060	9060	1426
336	20230616	152900	93704410	9080	9080	9080	9080	0
337	20230616	152800	93704410	9080	9080	9080	9080	0
338	20230616	152700	93704410	9080	9080	9080	9080	0
339	20230616	152600	93704410	9080	9080	9080	9080	0
340	20230616	152500	93704410	9080	9080	9080	9080	0
341	20230616	152400	93704410	9080	9080	9080	9080	0
342	20230616	152300	93704410	9080	9080	9080	9080	0
343	20230616	152200	93704410	9080	9080	9080	9080	0
344	20230616	152100	93704410	9080	9080	9080	9080	0
345	20230616	152000	93704410	9080	9080	9080	9080	0
346	20230616	151900	93704410	9080	9080	9080	9080	7
347	20230616	151800	93640850	9090	9090	9090	9090	1
348	20230616	151700	93631760	9090	9090	9090	9090	0
349	20230616	151600	93631760	9090	9080	9090	9080	196
350	20230616	151500	91852060	9080	9080	9080	9080	5
351	20230616	151400	91806660	9080	9080	9080	9080	33
352	20230616	151300	91507020	9080	9080	9080	9080	3
353	20230616	151200	91479780	9090	9090	9090	9090	0
354	20230616	151100	91479780	9090	9090	9090	9090	21
355	20230616	151000	91288890	9090	9090	9090	9090	0
356	20230616	150900	91288890	9090	9090	9090	9090	0
357	20230616	150800	91288890	9090	9080	9090	9080	351
358	20230616	150700	88101780	9090	9090	9090	9090	0
359	20230616	150600	88101780	9090	9090	9090	9090	13
360	20230616	150500	87983610	9090	9090	9090	9090	19
361	20230616	150400	87810900	9090	9090	9090	9090	0
362	20230616	150300	87810900	9090	9090	9090	9090	0
363	20230616	150200	87810900	9090	9080	9090	9080	254
364	20230616	150100	85504530	9080	9080	9080	9080	13
365	20230616	150000	85386490	9090	9080	9090	9080	8
366	20230616	145900	85313840	9090	9090	9090	9090	0
367	20230616	145800	85313840	9090	9090	9090	9090	0
368	20230616	145700	85313840	9090	9090	9090	9090	71
369	20230616	145600	84668450	9090	9090	9090	9090	100
370	20230616	145500	83759450	9090	9090	9090	9090	0
371	20230616	145400	83759450	9090	9090	9090	9090	0
372	20230616	145300	83759450	9090	9090	9090	9090	0
373	20230616	145200	83759450	9090	9090	9090	9090	4
374	20230616	145100	83723090	9090	9090	9090	9090	5
375	20230616	145000	83677640	9080	9090	9090	9080	9
376	20230616	144900	83595870	9090	9090	9090	9090	1
377	20230616	144800	83586780	9090	9090	9090	9090	10
378	20230616	144700	83495880	9090	9090	9090	9090	1
379	20230616	144600	83486790	9090	9090	9090	9090	2
380	20230616	144500	83468610	9090	9090	9090	9090	0
381	20230616	144400	83468610	9090	9090	9090	9090	0
382	20230616	144300	83468610	9090	9090	9090	9090	0
383	20230616	144200	83468610	9090	9090	9090	9090	0
384	20230616	144100	83468610	9090	9090	9090	9090	0
385	20230616	144000	83468610	9090	9090	9090	9090	3
386	20230616	143900	83441340	9090	9090	9090	9090	1
387	20230616	143800	83432250	9090	9090	9090	9090	0
388	20230616	143700	83432250	9090	9090	9090	9090	302
389	20230616	143600	80687070	9090	9090	9090	9090	0
390	20230616	143500	80687070	9090	9090	9090	9090	0
391	20230616	143400	80687070	9090	9090	9090	9090	0
392	20230616	143300	80687070	9090	9090	9090	9090	0
393	20230616	143200	80687070	9090	9090	9090	9090	0
394	20230616	143100	80687070	9090	9090	9090	9090	0
395	20230616	143000	80687070	9090	9090	9090	9090	3
396	20230616	142900	80659800	9070	9070	9070	9070	2
397	20230616	142800	80641660	9090	9090	9090	9090	0
398	20230616	142700	80641660	9090	9090	9090	9090	0
399	20230616	142600	80641660	9090	9090	9090	9090	0
400	20230616	142500	80641660	9090	9090	9090	9090	0
401	20230616	142400	80641660	9090	9090	9090	9090	0
402	20230616	142300	80641660	9090	9090	9090	9090	0
403	20230616	142200	80641660	9090	9090	9090	9090	0
404	20230616	142100	80641660	9090	9090	9090	9090	0
405	20230616	142000	80641660	9090	9090	9090	9090	0
406	20230616	141900	80641660	9090	9090	9090	9090	0
407	20230616	141800	80641660	9090	9090	9090	9090	0
408	20230616	141700	80641660	9090	9090	9090	9090	0
409	20230616	141600	80641660	9090	9090	9090	9090	0
410	20230616	141500	80641660	9090	9090	9090	9090	0
411	20230616	141400	80641660	9090	9090	9090	9090	0
412	20230616	141300	80641660	9090	9090	9090	9090	10
413	20230616	141200	80550760	9090	9090	9090	9090	11
414	20230616	141100	80450770	9060	9070	9070	9060	390
415	20230616	141000	76916820	9080	9080	9080	9080	0
416	20230616	140900	76916820	9080	9080	9080	9080	10
417	20230616	140800	76826020	9090	9090	9090	9090	0
418	20230616	140700	76826020	9090	9090	9090	9090	0
419	20230616	140600	76826020	9090	9090	9090	9090	0
420	20230616	140500	76826020	9090	9090	9090	9090	0
421	20230616	140400	76826020	9090	9090	9090	9090	0
422	20230616	140300	76826020	9090	9090	9090	9090	0
423	20230616	140200	76826020	9090	9090	9090	9090	0
424	20230616	140100	76826020	9090	9090	9090	9090	0
425	20230616	140000	76826020	9090	9090	9090	9090	5
426	20230616	135900	76780570	9070	9070	9070	9070	0
427	20230616	135800	76780570	9070	9070	9070	9070	36
428	20230616	135700	76454050	9070	9070	9070	9070	0
429	20230616	135600	76454050	9070	9070	9070	9070	0
430	20230616	135500	76454050	9070	9070	9070	9070	200
431	20230616	135400	74640050	9070	9070	9070	9070	208
432	20230616	135300	72753490	9080	9080	9080	9080	0
433	20230616	135200	72753490	9080	9080	9080	9080	114
434	20230616	135100	71718370	9090	9090	9090	9090	0
435	20230616	135000	71718370	9090	9090	9090	9090	2
436	20230616	134900	71700190	9090	9090	9090	9090	0
437	20230616	134800	71700190	9090	9090	9090	9090	0
438	20230616	134700	71700190	9090	9090	9090	9090	0
439	20230616	134600	71700190	9090	9090	9090	9090	0
440	20230616	134500	71700190	9090	9090	9090	9090	0
441	20230616	134400	71700190	9090	9090	9090	9090	10
442	20230616	134300	71609290	9090	9090	9090	9090	0
443	20230616	134200	71609290	9090	9090	9090	9090	0
444	20230616	134100	71609290	9090	9090	9090	9090	100
445	20230616	134000	70700290	9080	9080	9080	9080	0
446	20230616	133900	70700290	9080	9080	9080	9080	0
447	20230616	133800	70700290	9080	9080	9080	9080	0
448	20230616	133700	70700290	9080	9080	9080	9080	7
449	20230616	133600	70636730	9080	9080	9080	9080	0
450	20230616	133500	70636730	9080	9080	9080	9080	0
451	20230616	133400	70636730	9080	9080	9080	9080	0
452	20230616	133300	70636730	9080	9080	9080	9080	0
453	20230616	133200	70636730	9080	9080	9080	9080	0
454	20230616	133100	70636730	9080	9080	9080	9080	0
455	20230616	133000	70636730	9080	9080	9080	9080	13
456	20230616	132900	70518690	9080	9080	9080	9080	2
457	20230616	132800	70500530	9080	9080	9080	9080	0
458	20230616	132700	70500530	9080	9080	9080	9080	0
459	20230616	132600	70500530	9080	9080	9080	9080	0
460	20230616	132500	70500530	9080	9080	9080	9080	0
461	20230616	132400	70500530	9080	9080	9080	9080	0
462	20230616	132300	70500530	9080	9080	9080	9080	65
463	20230616	132200	69910330	9080	9070	9080	9070	613
464	20230616	132100	64344420	9080	9080	9080	9080	20
465	20230616	132000	64162820	9080	9080	9080	9080	300
466	20230616	131900	61438820	9090	9090	9090	9090	0
467	20230616	131800	61438820	9090	9090	9090	9090	5
468	20230616	131700	61393370	9090	9090	9090	9090	0
469	20230616	131600	61393370	9090	9090	9090	9090	0
470	20230616	131500	61393370	9090	9090	9090	9090	100
471	20230616	131400	60484370	9090	9090	9090	9090	0
472	20230616	131300	60484370	9090	9090	9090	9090	0
473	20230616	131200	60484370	9090	9070	9090	9070	54
474	20230616	131100	59993590	9070	9070	9070	9070	82
475	20230616	131000	59249850	9070	9070	9070	9070	0
476	20230616	130900	59249850	9070	9080	9080	9070	1003
477	20230616	130800	50149760	9090	9090	9090	9090	0
478	20230616	130700	50149760	9090	9090	9090	9090	7
479	20230616	130600	50086130	9090	9090	9090	9090	10
480	20230616	130500	49995230	9090	9090	9090	9090	0
481	20230616	130400	49995230	9090	9090	9090	9090	110
482	20230616	130300	48995330	9080	9080	9080	9080	0
483	20230616	130200	48995330	9080	9080	9080	9080	0
484	20230616	130100	48995330	9080	9080	9080	9080	0
485	20230616	130000	48995330	9080	9080	9080	9080	6
486	20230616	125900	48940850	9090	9090	9090	9090	43
487	20230616	125800	48549980	9100	9100	9100	9100	1
488	20230616	125700	48540880	9090	9090	9090	9090	0
489	20230616	125600	48540880	9090	9090	9090	9090	48
490	20230616	125500	48104560	9090	9090	9090	9090	0
491	20230616	125400	48104560	9090	9090	9090	9090	0
492	20230616	125300	48104560	9090	9090	9090	9090	52
493	20230616	125200	47631880	9090	9090	9090	9090	0
494	20230616	125100	47631880	9090	9090	9090	9090	0
495	20230616	125000	47631880	9090	9090	9090	9090	7
496	20230616	124900	47568250	9090	9090	9090	9090	5
497	20230616	124800	47522800	9090	9090	9090	9090	0
498	20230616	124700	47522800	9090	9090	9090	9090	0
499	20230616	124600	47522800	9090	9090	9090	9090	0
500	20230616	124500	47522800	9090	9100	9100	9090	103
501	20230616	124400	46586500	9090	9090	9090	9090	0
502	20230616	124300	46586500	9090	9090	9090	9090	2
503	20230616	124200	46568320	9090	9090	9090	9090	0
504	20230616	124100	46568320	9090	9090	9090	9090	50
505	20230616	124000	46113820	9100	9100	9100	9100	0
506	20230616	123900	46113820	9100	9100	9100	9100	0
507	20230616	123800	46113820	9100	9100	9100	9100	0
508	20230616	123700	46113820	9100	9100	9100	9100	0
509	20230616	123600	46113820	9100	9100	9100	9100	1
510	20230616	123500	46104720	9090	9090	9090	9090	45
511	20230616	123400	45695670	9090	9090	9090	9090	0
512	20230616	123300	45695670	9090	9090	9090	9090	11
513	20230616	123200	45595680	9090	9090	9090	9090	16
514	20230616	123100	45450240	9090	9090	9090	9090	20
515	20230616	123000	45268440	9090	9090	9090	9090	26
516	20230616	122900	45032100	9090	9090	9090	9090	10
517	20230616	122800	44941200	9090	9090	9090	9090	0
518	20230616	122700	44941200	9090	9090	9090	9090	0
519	20230616	122600	44941200	9090	9090	9090	9090	0
520	20230616	122500	44941200	9090	9090	9090	9090	0
521	20230616	122400	44941200	9090	9090	9090	9090	0
522	20230616	122300	44941200	9090	9090	9090	9090	0
523	20230616	122200	44941200	9090	9090	9090	9090	0
524	20230616	122100	44941200	9090	9090	9090	9090	2
525	20230616	122000	44923020	9090	9090	9090	9090	10
526	20230616	121900	44832120	9100	9100	9100	9100	0
527	20230616	121800	44832120	9100	9100	9100	9100	0
528	20230616	121700	44832120	9100	9100	9100	9100	0
529	20230616	121600	44832120	9100	9100	9100	9100	0
530	20230616	121500	44832120	9100	9100	9100	9100	33
531	20230616	121400	44531820	9100	9100	9100	9100	200
532	20230616	121300	42711820	9100	9100	9100	9100	1
533	20230616	121200	42702720	9100	9100	9100	9100	70
534	20230616	121100	42065720	9100	9090	9100	9090	109
535	20230616	121000	41074840	9090	9090	9090	9090	0
536	20230616	120900	41074840	9090	9090	9090	9090	0
537	20230616	120800	41074840	9090	9090	9090	9090	0
538	20230616	120700	41074840	9090	9090	9090	9090	16
539	20230616	120600	40929400	9090	9090	9090	9090	10
540	20230616	120500	40838500	9080	9080	9080	9080	500
541	20230616	120400	36298500	9090	9090	9090	9090	0
542	20230616	120300	36298500	9090	9090	9090	9090	0
543	20230616	120200	36298500	9090	9090	9090	9090	5
544	20230616	120100	36253050	9090	9090	9090	9090	0
545	20230616	120000	36253050	9090	9090	9090	9090	5
546	20230616	115900	36207600	9090	9090	9090	9090	0
547	20230616	115800	36207600	9090	9090	9090	9090	1
548	20230616	115700	36198510	9100	9100	9100	9100	0
549	20230616	115600	36198510	9100	9100	9100	9100	49
550	20230616	115500	35752610	9100	9100	9100	9100	1
551	20230616	115400	35743510	9100	9100	9100	9100	0
552	20230616	115300	35743510	9100	9090	9100	9090	6
553	20230616	115200	35688960	9070	9070	9070	9070	500
554	20230616	115100	31153960	9100	9080	9100	9080	9
555	20230616	115000	31072220	9080	9080	9080	9080	0
556	20230616	114900	31072220	9080	9080	9080	9080	2
557	20230616	114800	31054060	9080	9080	9080	9080	239
558	20230616	114700	28883940	9080	9080	9080	9080	0
559	20230616	114600	28883940	9080	9080	9080	9080	2
560	20230616	114500	28865780	9100	9100	9100	9100	10
561	20230616	114400	28774780	9100	9100	9100	9100	0
562	20230616	114300	28774780	9100	9100	9100	9100	0
563	20230616	114200	28774780	9100	9100	9100	9100	0
564	20230616	114100	28774780	9100	9100	9100	9100	1
565	20230616	114000	28765680	9100	9100	9100	9100	1
566	20230616	113900	28756580	9100	9100	9100	9100	0
567	20230616	113800	28756580	9100	9100	9100	9100	0
568	20230616	113700	28756580	9100	9100	9100	9100	114
569	20230616	113600	27719180	9100	9100	9100	9100	0
570	20230616	113500	27719180	9100	9100	9100	9100	0
571	20230616	113400	27719180	9100	9100	9100	9100	2
572	20230616	113300	27700980	9080	9080	9080	9080	0
573	20230616	113200	27700980	9080	9080	9080	9080	0
574	20230616	113100	27700980	9080	9080	9080	9080	0
575	20230616	113000	27700980	9080	9080	9080	9080	0
576	20230616	112900	27700980	9080	9080	9080	9080	36
577	20230616	112800	27374100	9080	9080	9080	9080	32
578	20230616	112700	27083540	9080	9080	9080	9080	21
579	20230616	112600	26892860	9100	9100	9100	9100	32
580	20230616	112500	26601660	9100	9100	9100	9100	1
581	20230616	112400	26592560	9080	9100	9100	9080	37
582	20230616	112300	26255900	9100	9100	9100	9100	0
583	20230616	112200	26255900	9100	9100	9100	9100	0
584	20230616	112100	26255900	9100	9100	9100	9100	0
585	20230616	112000	26255900	9100	9100	9100	9100	0
586	20230616	111900	26255900	9100	9100	9100	9100	5
587	20230616	111800	26210400	9100	9100	9100	9100	18
588	20230616	111700	26046600	9070	9070	9070	9070	20
589	20230616	111600	25865200	9070	9070	9070	9070	1
590	20230616	111500	25856130	9100	9100	9100	9100	0
591	20230616	111400	25856130	9100	9100	9100	9100	0
592	20230616	111300	25856130	9100	9100	9100	9100	1
593	20230616	111200	25847030	9100	9100	9100	9100	0
594	20230616	111100	25847030	9100	9100	9100	9100	10
595	20230616	111000	25756030	9100	9100	9100	9100	0
596	20230616	110900	25756030	9100	9100	9100	9100	0
597	20230616	110800	25756030	9100	9100	9100	9100	0
598	20230616	110700	25756030	9100	9100	9100	9100	0
599	20230616	110600	25756030	9100	9100	9100	9100	0
600	20230616	110500	25756030	9100	9070	9100	9070	28
601	20230616	110400	25502040	9100	9100	9100	9100	0
602	20230616	110300	25502040	9100	9100	9100	9100	2
603	20230616	110200	25483840	9070	9100	9100	9070	51
604	20230616	110100	25021170	9080	9080	9080	9080	0
605	20230616	110000	25021170	9080	9090	9090	9080	30
606	20230616	105900	24748570	9100	9100	9100	9100	0
607	20230616	105800	24748570	9100	9100	9100	9100	0
608	20230616	105700	24748570	9100	9100	9100	9100	0
609	20230616	105600	24748570	9100	9100	9100	9100	9
610	20230616	105500	24666670	9100	9100	9100	9100	1
611	20230616	105400	24657570	9110	9110	9110	9110	0
612	20230616	105300	24657570	9110	9110	9110	9110	0
613	20230616	105200	24657570	9110	9110	9110	9110	0
614	20230616	105100	24657570	9110	9110	9110	9110	0
615	20230616	105000	24657570	9110	9110	9110	9110	0
616	20230616	104900	24657570	9110	9110	9110	9110	0
617	20230616	104800	24657570	9110	9110	9110	9110	0
618	20230616	104700	24657570	9110	9100	9110	9100	3
619	20230616	104600	24630250	9080	9080	9080	9080	0
620	20230616	104500	24630250	9080	9100	9100	9080	105
621	20230616	104400	23676080	9110	9110	9110	9110	4
622	20230616	104300	23639640	9100	9100	9100	9100	47
623	20230616	104200	23211940	9100	9100	9100	9100	50
624	20230616	104100	22756940	9100	9100	9100	9090	4
625	20230616	104000	22720550	9100	9100	9100	9100	20
626	20230616	103900	22538550	9100	9100	9100	9100	110
627	20230616	103800	21537550	9100	9100	9100	9100	10
628	20230616	103700	21446550	9100	9100	9100	9100	0
629	20230616	103600	21446550	9100	9100	9100	9100	0
630	20230616	103500	21446550	9100	9100	9100	9100	0
631	20230616	103400	21446550	9100	9100	9100	9100	1
632	20230616	103300	21437450	9090	9090	9090	9090	0
633	20230616	103200	21437450	9090	9090	9090	9090	0
634	20230616	103100	21437450	9090	9090	9090	9090	0
635	20230616	103000	21437450	9090	9090	9090	9090	0
636	20230616	102900	21437450	9090	9090	9090	9090	94
637	20230616	102800	20582990	9100	9100	9100	9100	0
638	20230616	102700	20582990	9100	9100	9100	9100	1
639	20230616	102600	20573890	9100	9100	9100	9100	1
640	20230616	102500	20564790	9100	9100	9100	9100	0
641	20230616	102400	20564790	9100	9100	9100	9100	4
642	20230616	102300	20528390	9110	9110	9110	9110	0
643	20230616	102200	20528390	9110	9080	9110	9080	52
644	20230616	102100	20056180	9090	9100	9100	9090	65
645	20230616	102000	19464890	9110	9110	9110	9110	0
646	20230616	101900	19464890	9110	9110	9110	9110	2
647	20230616	101800	19446670	9110	9110	9110	9110	0
648	20230616	101700	19446670	9110	9110	9110	9110	0
649	20230616	101600	19446670	9110	9110	9110	9110	1
650	20230616	101500	19437560	9110	9110	9110	9110	0
651	20230616	101400	19437560	9110	9110	9110	9110	63
652	20230616	101300	18863630	9110	9110	9110	9110	0
653	20230616	101200	18863630	9110	9110	9110	9110	0
654	20230616	101100	18863630	9110	9110	9110	9110	0
655	20230616	101000	18863630	9110	9110	9110	9110	50
656	20230616	100900	18408130	9110	9110	9110	9110	0
657	20230616	100800	18408130	9110	9110	9110	9110	0
658	20230616	100700	18408130	9110	9110	9110	9110	0
659	20230616	100600	18408130	9110	9110	9110	9110	0
660	20230616	100500	18408130	9110	9110	9110	9110	0
661	20230616	100400	18408130	9110	9110	9110	9110	0
662	20230616	100300	18408130	9110	9120	9120	9100	35
663	20230616	100200	18089570	9110	9110	9110	9110	1
664	20230616	100100	18080460	9120	9120	9120	9120	0
665	20230616	100000	18080460	9120	9110	9120	9110	12
666	20230616	095900	17971080	9110	9110	9110	9110	100
667	20230616	095800	17060080	9110	9110	9110	9110	0
668	20230616	095700	17060080	9110	9110	9110	9110	102
669	20230616	095600	16130860	9110	9110	9110	9110	0
670	20230616	095500	16130860	9110	9110	9110	9110	0
671	20230616	095400	16130860	9110	9110	9110	9110	0
672	20230616	095300	16130860	9110	9110	9110	9110	0
673	20230616	095200	16130860	9110	9090	9110	9090	38
674	20230616	095100	15785400	9090	9090	9090	9090	1
675	20230616	095000	15776310	9090	9090	9090	9090	25
676	20230616	094900	15549060	9110	9100	9110	9100	6
677	20230616	094800	15494450	9110	9110	9110	9110	0
678	20230616	094700	15494450	9110	9120	9120	9110	132
679	20230616	094600	14291920	9110	9110	9110	9110	0
680	20230616	094500	14291920	9110	9120	9120	9110	213
681	20230616	094400	12351390	9120	9120	9120	9120	0
682	20230616	094300	12351390	9120	9120	9120	9120	5
683	20230616	094200	12305790	9120	9110	9120	9110	28
684	20230616	094100	12050660	9110	9110	9110	9110	100
685	20230616	094000	11139660	9110	9110	9110	9110	0
686	20230616	093900	11139660	9110	9100	9110	9100	232
687	20230616	093800	9028450	9100	9080	9100	9070	55
688	20230616	093700	8529520	9100	9100	9100	9100	2
689	20230616	093600	8511320	9100	9100	9100	9100	1
690	20230616	093500	8502220	9100	9100	9100	9100	0
691	20230616	093400	8502220	9100	9080	9100	9070	95
692	20230616	093300	7640410	9100	9100	9100	9100	1
693	20230616	093200	7631310	9100	9100	9100	9100	1
694	20230616	093100	7622210	9070	9090	9100	9070	203
695	20230616	093000	5778110	9100	9100	9100	9100	0
696	20230616	092900	5778110	9100	9100	9100	9100	201
697	20230616	092800	3949010	9070	9100	9100	9070	47
698	20230616	092700	3522170	9100	9100	9100	9100	1
699	20230616	092600	3513070	9090	9100	9100	9090	38
700	20230616	092500	3167630	9100	9100	9100	9100	0
701	20230616	092400	3167630	9100	9100	9100	9100	0
702	20230616	092300	3167630	9100	9100	9100	9100	16
703	20230616	092200	3022030	9100	9100	9100	9100	1
704	20230616	092100	3012930	9100	9100	9110	9100	9
705	20230616	092000	2931020	9100	9100	9100	9100	65
706	20230616	091900	2339520	9100	9100	9100	9100	0
707	20230616	091800	2339520	9100	9100	9100	9100	4
708	20230616	091700	2303120	9100	9100	9100	9100	0
709	20230616	091600	2303120	9100	9090	9100	9080	16
710	20230616	091500	2157750	9100	9100	9100	9100	0
711	20230616	091400	2157750	9100	9100	9100	9100	19
712	20230616	091300	1984850	9100	9100	9100	9100	9
713	20230616	091200	1902950	9100	9100	9100	9100	1
714	20230616	091100	1893850	9090	9090	9090	9090	8
715	20230616	091000	1821130	9110	9110	9110	9110	0
716	20230616	090900	1821130	9110	9110	9110	9110	10
717	20230616	090800	1730030	9110	9110	9110	9110	0
718	20230616	090700	1730030	9110	9110	9110	9110	0
719	20230616	090600	1730030	9110	9110	9110	9100	29
720	20230616	090500	1465920	9110	9110	9110	9100	30
721	20230616	090400	1192680	9110	9110	9110	9110	0
722	20230616	090300	1192680	9110	9110	9110	9110	6
723	20230616	090200	1138020	9110	9120	9120	9110	2
724	20230616	090100	1119790	9100	9110	9120	9100	39
725	20230616	090000	764690	9110	9100	9110	9100	84