KissMeData/037440/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	194500	706313540	8910	8910	8910	8910	3452
3	20230616	194400	706313540	8910	8910	8910	8910	0
4	20230616	194300	706313540	8910	8910	8910	8910	0
5	20230616	194200	706313540	8910	8910	8910	8910	0
6	20230616	194100	706313540	8910	8910	8910	8910	0
7	20230616	194000	706313540	8910	8910	8910	8910	0
8	20230616	193900	706313540	8910	8910	8910	8910	0
9	20230616	193800	706313540	8910	8910	8910	8910	0
10	20230616	193700	706313540	8910	8910	8910	8910	0
11	20230616	193600	706313540	8910	8910	8910	8910	0
12	20230616	193500	706313540	8910	8910	8910	8910	0
13	20230616	193400	706313540	8910	8910	8910	8910	0
14	20230616	193300	706313540	8910	8910	8910	8910	0
15	20230616	193200	706313540	8910	8910	8910	8910	0
16	20230616	193100	706313540	8910	8910	8910	8910	0
17	20230616	193000	706313540	8910	8910	8910	8910	0
18	20230616	192900	706313540	8910	8910	8910	8910	0
19	20230616	192800	706313540	8910	8910	8910	8910	0
20	20230616	192700	706313540	8910	8910	8910	8910	0
21	20230616	192600	706313540	8910	8910	8910	8910	0
22	20230616	192500	706313540	8910	8910	8910	8910	0
23	20230616	192400	706313540	8910	8910	8910	8910	0
24	20230616	192300	706313540	8910	8910	8910	8910	0
25	20230616	192200	706313540	8910	8910	8910	8910	0
26	20230616	192100	706313540	8910	8910	8910	8910	0
27	20230616	192000	706313540	8910	8910	8910	8910	0
28	20230616	191900	706313540	8910	8910	8910	8910	0
29	20230616	191800	706313540	8910	8910	8910	8910	0
30	20230616	191700	706313540	8910	8910	8910	8910	0
31	20230616	191600	706313540	8910	8910	8910	8910	0
32	20230616	191500	706313540	8910	8910	8910	8910	3452
33	20230616	191400	706313540	8910	8910	8910	8910	0
34	20230616	191300	706313540	8910	8910	8910	8910	0
35	20230616	191200	706313540	8910	8910	8910	8910	0
36	20230616	191100	706313540	8910	8910	8910	8910	0
37	20230616	191000	706313540	8910	8910	8910	8910	0
38	20230616	190900	706313540	8910	8910	8910	8910	0
39	20230616	190800	706313540	8910	8910	8910	8910	0
40	20230616	190700	706313540	8910	8910	8910	8910	0
41	20230616	190600	706313540	8910	8910	8910	8910	0
42	20230616	190500	706313540	8910	8910	8910	8910	0
43	20230616	190400	706313540	8910	8910	8910	8910	0
44	20230616	190300	706313540	8910	8910	8910	8910	0
45	20230616	190200	706313540	8910	8910	8910	8910	0
46	20230616	190100	706313540	8910	8910	8910	8910	0
47	20230616	190000	706313540	8910	8910	8910	8910	0
48	20230616	185900	706313540	8910	8910	8910	8910	0
49	20230616	185800	706313540	8910	8910	8910	8910	0
50	20230616	185700	706313540	8910	8910	8910	8910	0
51	20230616	185600	706313540	8910	8910	8910	8910	0
52	20230616	185500	706313540	8910	8910	8910	8910	0
53	20230616	185400	706313540	8910	8910	8910	8910	0
54	20230616	185300	706313540	8910	8910	8910	8910	0
55	20230616	185200	706313540	8910	8910	8910	8910	0
56	20230616	185100	706313540	8910	8910	8910	8910	0
57	20230616	185000	706313540	8910	8910	8910	8910	0
58	20230616	184900	706313540	8910	8910	8910	8910	0
59	20230616	184800	706313540	8910	8910	8910	8910	0
60	20230616	184700	706313540	8910	8910	8910	8910	0
61	20230616	184600	706313540	8910	8910	8910	8910	0
62	20230616	184500	706313540	8910	8910	8910	8910	3452
63	20230616	184400	706313540	8910	8910	8910	8910	0
64	20230616	184300	706313540	8910	8910	8910	8910	0
65	20230616	184200	706313540	8910	8910	8910	8910	0
66	20230616	184100	706313540	8910	8910	8910	8910	0
67	20230616	184000	706313540	8910	8910	8910	8910	0
68	20230616	183900	706313540	8910	8910	8910	8910	0
69	20230616	183800	706313540	8910	8910	8910	8910	0
70	20230616	183700	706313540	8910	8910	8910	8910	0
71	20230616	183600	706313540	8910	8910	8910	8910	0
72	20230616	183500	706313540	8910	8910	8910	8910	0
73	20230616	183400	706313540	8910	8910	8910	8910	0
74	20230616	183300	706313540	8910	8910	8910	8910	0
75	20230616	183200	706313540	8910	8910	8910	8910	0
76	20230616	183100	706313540	8910	8910	8910	8910	0
77	20230616	183000	706313540	8910	8910	8910	8910	0
78	20230616	182900	706313540	8910	8910	8910	8910	0
79	20230616	182800	706313540	8910	8910	8910	8910	0
80	20230616	182700	706313540	8910	8910	8910	8910	0
81	20230616	182600	706313540	8910	8910	8910	8910	0
82	20230616	182500	706313540	8910	8910	8910	8910	0
83	20230616	182400	706313540	8910	8910	8910	8910	0
84	20230616	182300	706313540	8910	8910	8910	8910	0
85	20230616	182200	706313540	8910	8910	8910	8910	0
86	20230616	182100	706313540	8910	8910	8910	8910	0
87	20230616	182000	706313540	8910	8910	8910	8910	0
88	20230616	181900	706313540	8910	8910	8910	8910	0
89	20230616	181800	706313540	8910	8910	8910	8910	0
90	20230616	181700	706313540	8910	8910	8910	8910	0
91	20230616	181600	706313540	8910	8910	8910	8910	0
92	20230616	181500	706313540	8910	8910	8910	8910	3452
93	20230616	181400	706313540	8910	8910	8910	8910	0
94	20230616	181300	706313540	8910	8910	8910	8910	0
95	20230616	181200	706313540	8910	8910	8910	8910	0
96	20230616	181100	706313540	8910	8910	8910	8910	0
97	20230616	181000	706313540	8910	8910	8910	8910	0
98	20230616	180900	706313540	8910	8910	8910	8910	0
99	20230616	180800	706313540	8910	8910	8910	8910	0
100	20230616	180700	706313540	8910	8910	8910	8910	0
101	20230616	180600	706313540	8910	8910	8910	8910	0
102	20230616	180500	706313540	8910	8910	8910	8910	0
103	20230616	180400	706313540	8910	8910	8910	8910	0
104	20230616	180300	706313540	8910	8910	8910	8910	0
105	20230616	180200	706313540	8910	8910	8910	8910	0
106	20230616	180100	706313540	8910	8910	8910	8910	0
107	20230616	180000	706313540	8910	8910	8910	8910	0
108	20230616	175900	706313540	8910	8910	8910	8910	0
109	20230616	175800	706313540	8910	8910	8910	8910	0
110	20230616	175700	706313540	8910	8910	8910	8910	0
111	20230616	175600	706313540	8910	8910	8910	8910	0
112	20230616	175500	706313540	8910	8910	8910	8910	0
113	20230616	175400	706313540	8910	8910	8910	8910	0
114	20230616	175300	706313540	8910	8910	8910	8910	0
115	20230616	175200	706313540	8910	8910	8910	8910	0
116	20230616	175100	706313540	8910	8910	8910	8910	0
117	20230616	175000	706313540	8910	8910	8910	8910	0
118	20230616	174900	706313540	8910	8910	8910	8910	0
119	20230616	174800	706313540	8910	8910	8910	8910	0
120	20230616	174700	706313540	8910	8910	8910	8910	0
121	20230616	174600	706313540	8910	8910	8910	8910	0
122	20230616	174500	706313540	8910	8910	8910	8910	3452
123	20230616	174400	706313540	8910	8910	8910	8910	0
124	20230616	174300	706313540	8910	8910	8910	8910	0
125	20230616	174200	706313540	8910	8910	8910	8910	0
126	20230616	174100	706313540	8910	8910	8910	8910	0
127	20230616	174000	706313540	8910	8910	8910	8910	0
128	20230616	173900	706313540	8910	8910	8910	8910	0
129	20230616	173800	706313540	8910	8910	8910	8910	0
130	20230616	173700	706313540	8910	8910	8910	8910	0
131	20230616	173600	706313540	8910	8910	8910	8910	0
132	20230616	173500	706313540	8910	8910	8910	8910	0
133	20230616	173400	706313540	8910	8910	8910	8910	0
134	20230616	173300	706313540	8910	8910	8910	8910	0
135	20230616	173200	706313540	8910	8910	8910	8910	0
136	20230616	173100	706313540	8910	8910	8910	8910	0
137	20230616	173000	706313540	8910	8910	8910	8910	0
138	20230616	172900	706313540	8910	8910	8910	8910	0
139	20230616	172800	706313540	8910	8910	8910	8910	0
140	20230616	172700	706313540	8910	8910	8910	8910	0
141	20230616	172600	706313540	8910	8910	8910	8910	0
142	20230616	172500	706313540	8910	8910	8910	8910	0
143	20230616	172400	706313540	8910	8910	8910	8910	0
144	20230616	172300	706313540	8910	8910	8910	8910	0
145	20230616	172200	706313540	8910	8910	8910	8910	0
146	20230616	172100	706313540	8910	8910	8910	8910	0
147	20230616	172000	706313540	8910	8910	8910	8910	0
148	20230616	171900	706313540	8910	8910	8910	8910	0
149	20230616	171800	706313540	8910	8910	8910	8910	0
150	20230616	171700	706313540	8910	8910	8910	8910	0
151	20230616	171600	706313540	8910	8910	8910	8910	0
152	20230616	171500	706313540	8910	8910	8910	8910	3452
153	20230616	171400	706313540	8910	8910	8910	8910	0
154	20230616	171300	706313540	8910	8910	8910	8910	0
155	20230616	171200	706313540	8910	8910	8910	8910	0
156	20230616	171100	706313540	8910	8910	8910	8910	0
157	20230616	171000	706313540	8910	8910	8910	8910	0
158	20230616	170900	706313540	8910	8910	8910	8910	0
159	20230616	170800	706313540	8910	8910	8910	8910	0
160	20230616	170700	706313540	8910	8910	8910	8910	0
161	20230616	170600	706313540	8910	8910	8910	8910	0
162	20230616	170500	706313540	8910	8910	8910	8910	0
163	20230616	170400	706313540	8910	8910	8910	8910	0
164	20230616	170300	706313540	8910	8910	8910	8910	0
165	20230616	170200	706313540	8910	8910	8910	8910	0
166	20230616	170100	706313540	8910	8910	8910	8910	0
167	20230616	170000	706313540	8910	8910	8910	8910	0
168	20230616	165900	706313540	8910	8910	8910	8910	0
169	20230616	165800	706313540	8910	8910	8910	8910	0
170	20230616	165700	706313540	8910	8910	8910	8910	0
171	20230616	165600	706313540	8910	8910	8910	8910	0
172	20230616	165500	706313540	8910	8910	8910	8910	0
173	20230616	165400	706313540	8910	8910	8910	8910	0
174	20230616	165300	706313540	8910	8910	8910	8910	0
175	20230616	165200	706313540	8910	8910	8910	8910	0
176	20230616	165100	706313540	8910	8910	8910	8910	0
177	20230616	165000	706313540	8910	8910	8910	8910	0
178	20230616	164900	706313540	8910	8910	8910	8910	0
179	20230616	164800	706313540	8910	8910	8910	8910	0
180	20230616	164700	706313540	8910	8910	8910	8910	0
181	20230616	164600	706313540	8910	8910	8910	8910	0
182	20230616	164500	706313540	8910	8910	8910	8910	3452
183	20230616	164400	706313540	8910	8910	8910	8910	0
184	20230616	164300	706313540	8910	8910	8910	8910	0
185	20230616	164200	706313540	8910	8910	8910	8910	0
186	20230616	164100	706313540	8910	8910	8910	8910	0
187	20230616	164000	706313540	8910	8910	8910	8910	0
188	20230616	163900	706313540	8910	8910	8910	8910	0
189	20230616	163800	706313540	8910	8910	8910	8910	0
190	20230616	163700	706313540	8910	8910	8910	8910	0
191	20230616	163600	706313540	8910	8910	8910	8910	0
192	20230616	163500	706313540	8910	8910	8910	8910	0
193	20230616	163400	706313540	8910	8910	8910	8910	0
194	20230616	163300	706313540	8910	8910	8910	8910	0
195	20230616	163200	706313540	8910	8910	8910	8910	0
196	20230616	163100	706313540	8910	8910	8910	8910	0
197	20230616	163000	706313540	8910	8910	8910	8910	0
198	20230616	162900	706313540	8910	8910	8910	8910	0
199	20230616	162800	706313540	8910	8910	8910	8910	0
200	20230616	162700	706313540	8910	8910	8910	8910	0
201	20230616	162600	706313540	8910	8910	8910	8910	0
202	20230616	162500	706313540	8910	8910	8910	8910	0
203	20230616	162400	706313540	8910	8910	8910	8910	0
204	20230616	162300	706313540	8910	8910	8910	8910	0
205	20230616	162200	706313540	8910	8910	8910	8910	0
206	20230616	162100	706313540	8910	8910	8910	8910	0
207	20230616	162000	706313540	8910	8910	8910	8910	0
208	20230616	161900	706313540	8910	8910	8910	8910	0
209	20230616	161800	706313540	8910	8910	8910	8910	0
210	20230616	161700	706313540	8910	8910	8910	8910	0
211	20230616	161600	706313540	8910	8910	8910	8910	0
212	20230616	161500	706313540	8910	8910	8910	8910	3452
213	20230616	161400	706313540	8910	8910	8910	8910	0
214	20230616	161300	706313540	8910	8910	8910	8910	0
215	20230616	161200	706313540	8910	8910	8910	8910	0
216	20230616	161100	706313540	8910	8910	8910	8910	0
217	20230616	161000	706313540	8910	8910	8910	8910	0
218	20230616	160900	706313540	8910	8910	8910	8910	0
219	20230616	160800	706313540	8910	8910	8910	8910	0
220	20230616	160700	706313540	8910	8910	8910	8910	0
221	20230616	160600	706313540	8910	8910	8910	8910	0
222	20230616	160500	706313540	8910	8910	8910	8910	0
223	20230616	160400	706313540	8910	8910	8910	8910	0
224	20230616	160300	706313540	8910	8910	8910	8910	0
225	20230616	160200	706313540	8910	8910	8910	8910	0
226	20230616	160100	706313540	8910	8910	8910	8910	0
227	20230616	160000	706313540	8910	8910	8910	8910	0
228	20230616	155900	706313540	8910	8910	8910	8910	0
229	20230616	155800	706313540	8910	8910	8910	8910	0
230	20230616	155700	706313540	8910	8910	8910	8910	0
231	20230616	155600	706313540	8910	8910	8910	8910	0
232	20230616	155500	706313540	8910	8910	8910	8910	0
233	20230616	155400	706313540	8910	8910	8910	8910	0
234	20230616	155300	706313540	8910	8910	8910	8910	0
235	20230616	155200	706313540	8910	8910	8910	8910	0
236	20230616	155100	706313540	8910	8910	8910	8910	0
237	20230616	155000	706313540	8910	8910	8910	8910	0
238	20230616	154900	706313540	8910	8910	8910	8910	0
239	20230616	154800	706313540	8910	8910	8910	8910	0
240	20230616	154700	706313540	8910	8910	8910	8910	0
241	20230616	154600	706313540	8910	8910	8910	8910	0
242	20230616	154500	706313540	8910	8910	8910	8910	3452
243	20230616	154400	706313540	8910	8910	8910	8910	0
244	20230616	154300	706313540	8910	8910	8910	8910	0
245	20230616	154200	706313540	8910	8910	8910	8910	0
246	20230616	154100	706313540	8910	8910	8910	8910	0
247	20230616	154000	706313540	8910	8910	8910	8910	0
248	20230616	153900	706313540	8910	8910	8910	8910	0
249	20230616	153800	706313540	8910	8910	8910	8910	0
250	20230616	153700	706313540	8910	8910	8910	8910	0
251	20230616	153600	706313540	8910	8910	8910	8910	0
252	20230616	153500	706313540	8910	8910	8910	8910	0
253	20230616	153400	706313540	8910	8910	8910	8910	0
254	20230616	153300	706313540	8910	8910	8910	8910	0
255	20230616	153200	706313540	8910	8910	8910	8910	0
256	20230616	153100	706313540	8910	8910	8910	8910	0
257	20230616	153000	706313540	8910	8910	8910	8910	3452
258	20230616	152900	675556220	8910	8910	8910	8910	0
259	20230616	152800	675556220	8910	8910	8910	8910	0
260	20230616	152700	675556220	8910	8910	8910	8910	0
261	20230616	152600	675556220	8910	8910	8910	8910	0
262	20230616	152500	675556220	8910	8910	8910	8910	0
263	20230616	152400	675556220	8910	8910	8910	8910	0
264	20230616	152300	675556220	8910	8910	8910	8910	0
265	20230616	152200	675556220	8910	8910	8910	8910	0
266	20230616	152100	675556220	8910	8910	8910	8910	0
267	20230616	152000	675556220	8910	8910	8910	8910	0
268	20230616	151900	675556220	8910	8910	8910	8910	4
269	20230616	151800	675520580	8910	8900	8910	8900	260
270	20230616	151700	673206560	8900	8900	8900	8890	302
271	20230616	151600	670520040	8900	8900	8900	8900	246
272	20230616	151500	668330640	8900	8900	8900	8900	375
273	20230616	151400	664993140	8910	8910	8910	8910	401
274	20230616	151300	661420230	8910	8910	8910	8910	39
275	20230616	151200	661072740	8910	8900	8910	8900	183
276	20230616	151100	659444030	8910	8910	8910	8910	100
277	20230616	151000	658553030	8910	8900	8910	8900	577
278	20230616	150900	653414190	8910	8910	8910	8910	205
279	20230616	150800	651587640	8910	8900	8910	8900	53
280	20230616	150700	651115600	8900	8900	8900	8900	34
281	20230616	150600	650813000	8900	8900	8900	8900	5
282	20230616	150500	650768500	8900	8890	8900	8890	81
283	20230616	150400	650048000	8900	8900	8900	8900	3
284	20230616	150300	650021300	8900	8890	8900	8890	14
285	20230616	150200	649896800	8890	8890	8900	8890	653
286	20230616	150100	644091580	8890	8900	8900	8890	393
287	20230616	150000	640593940	8910	8910	8910	8910	0
288	20230616	145900	640593940	8910	8910	8910	8910	0
289	20230616	145800	640593940	8910	8900	8910	8900	1120
290	20230616	145700	630625930	8900	8890	8900	8890	209
291	20230616	145600	628766830	8900	8900	8900	8890	167
292	20230616	145500	627282100	8900	8900	8900	8900	0
293	20230616	145400	627282100	8900	8900	8900	8900	151
294	20230616	145300	625938200	8900	8890	8900	8890	314
295	20230616	145200	623144600	8900	8900	8900	8900	3
296	20230616	145100	623117900	8890	8900	8900	8890	259
297	20230616	145000	620814300	8890	8900	8900	8890	11
298	20230616	144900	620716490	8890	8900	8900	8890	230
299	20230616	144800	618670590	8900	8900	8900	8900	157
300	20230616	144700	617273290	8890	8890	8890	8890	50
301	20230616	144600	616828790	8900	8900	8900	8900	0
302	20230616	144500	616828790	8900	8890	8900	8890	1311
303	20230616	144400	605173970	8900	8900	8900	8900	1
304	20230616	144300	605165070	8890	8890	8890	8890	121
305	20230616	144200	604089380	8900	8900	8900	8900	0
306	20230616	144100	604089380	8900	8900	8900	8900	10
307	20230616	144000	604000380	8890	8890	8890	8890	0
308	20230616	143900	604000380	8890	8890	8890	8890	1
309	20230616	143800	603991490	8910	8910	8910	8910	0
310	20230616	143700	603991490	8910	8900	8910	8900	377
311	20230616	143600	600636180	8890	8890	8890	8890	200
312	20230616	143500	598858180	8900	8890	8900	8890	367
313	20230616	143400	595593270	8880	8880	8880	8880	190
314	20230616	143300	593906070	8890	8900	8900	8890	32
315	20230616	143200	593621580	8900	8900	8900	8900	150
316	20230616	143100	592286580	8900	8900	8900	8900	71
317	20230616	143000	591654680	8900	8890	8900	8890	26
318	20230616	142900	591423530	8890	8890	8890	8890	101
319	20230616	142800	590525640	8890	8890	8890	8890	23
320	20230616	142700	590321170	8900	8890	8900	8880	97
321	20230616	142600	589459420	8900	8900	8900	8900	0
322	20230616	142500	589459420	8900	8890	8900	8890	238
323	20230616	142400	587343590	8900	8900	8900	8890	293
324	20230616	142300	584736890	8900	8900	8900	8900	114
325	20230616	142200	583722290	8900	8900	8900	8900	143
326	20230616	142100	582449590	8900	8890	8900	8890	825
327	20230616	142000	575115330	8890	8890	8890	8890	1
328	20230616	141900	575106440	8890	8890	8890	8890	551
329	20230616	141800	570208050	8890	8900	8900	8890	129
330	20230616	141700	569061220	8900	8900	8900	8890	49
331	20230616	141600	568625560	8900	8900	8900	8890	537
332	20230616	141500	563850260	8890	8890	8890	8890	1
333	20230616	141400	563841370	8890	8890	8890	8890	0
334	20230616	141300	563841370	8890	8890	8890	8890	0
335	20230616	141200	563841370	8890	8890	8890	8890	78
336	20230616	141100	563147950	8890	8890	8890	8890	122
337	20230616	141000	562063370	8890	8890	8890	8890	201
338	20230616	140900	560276480	8890	8900	8900	8890	11
339	20230616	140800	560178650	8900	8900	8900	8900	1
340	20230616	140700	560169750	8890	8890	8890	8890	19
341	20230616	140600	560000840	8890	8890	8890	8890	200
342	20230616	140500	558222840	8890	8890	8890	8890	50
343	20230616	140400	557778340	8890	8890	8890	8890	1
344	20230616	140300	557769450	8880	8880	8880	8880	76
345	20230616	140200	557094570	8880	8870	8880	8870	1021
346	20230616	140100	548028200	8880	8880	8880	8880	0
347	20230616	140000	548028200	8880	8880	8880	8880	50
348	20230616	135900	547584200	8880	8880	8880	8880	50
349	20230616	135800	547140200	8880	8870	8880	8870	728
350	20230616	135700	540682040	8870	8870	8870	8870	30
351	20230616	135600	540415940	8870	8880	8880	8870	1061
352	20230616	135500	531001270	8880	8880	8880	8880	256
353	20230616	135400	528727990	8880	8880	8880	8880	4
354	20230616	135300	528692470	8880	8880	8880	8880	109
355	20230616	135200	527724550	8880	8880	8880	8880	9
356	20230616	135100	527644630	8890	8890	8890	8890	0
357	20230616	135000	527644630	8890	8890	8890	8890	13
358	20230616	134900	527529060	8890	8890	8890	8890	1
359	20230616	134800	527520170	8880	8890	8890	8880	366
360	20230616	134700	524270030	8880	8880	8880	8870	336
361	20230616	134600	521286370	8880	8880	8880	8880	21
362	20230616	134500	521099890	8870	8870	8870	8870	202
363	20230616	134400	519308150	8880	8880	8880	8870	104
364	20230616	134300	518385130	8880	8880	8880	8880	1
365	20230616	134200	518376250	8880	8880	8880	8880	0
366	20230616	134100	518376250	8880	8880	8880	8870	572
367	20230616	134000	513301600	8880	8880	8880	8880	1
368	20230616	133900	513292720	8870	8870	8880	8870	177
369	20230616	133800	511722720	8880	8880	8880	8880	20
370	20230616	133700	511545120	8880	8880	8880	8880	100
371	20230616	133600	510657120	8880	8880	8880	8880	30
372	20230616	133500	510390720	8880	8880	8880	8880	14
373	20230616	133400	510266400	8880	8890	8890	8880	500
374	20230616	133300	505822400	8890	8890	8890	8890	0
375	20230616	133200	505822400	8890	8890	8890	8890	151
376	20230616	133100	504480010	8890	8890	8890	8890	332
377	20230616	133000	501528530	8890	8890	8890	8890	343
378	20230616	132900	498479260	8880	8880	8890	8880	490
379	20230616	132800	494128030	8880	8880	8880	8880	8
380	20230616	132700	494056990	8880	8880	8880	8880	70
381	20230616	132600	493435390	8870	8880	8880	8870	98
382	20230616	132500	492565190	8880	8880	8880	8870	72
383	20230616	132400	491925840	8880	8880	8880	8880	0
384	20230616	132300	491925840	8880	8880	8880	8880	0
385	20230616	132200	491925840	8880	8880	8880	8880	0
386	20230616	132100	491925840	8880	8880	8880	8880	0
387	20230616	132000	491925840	8880	8880	8880	8880	0
388	20230616	131900	491925840	8880	8880	8880	8880	0
389	20230616	131800	491925840	8880	8880	8880	8880	1
390	20230616	131700	491916960	8860	8870	8870	8860	220
391	20230616	131600	489966760	8880	8870	8880	8870	21
392	20230616	131500	489780480	8870	8880	8880	8870	25
393	20230616	131400	489558580	8890	8890	8890	8890	0
394	20230616	131300	489558580	8890	8890	8890	8890	27
395	20230616	131200	489318550	8890	8890	8890	8890	4
396	20230616	131100	489282990	8890	8890	8890	8890	0
397	20230616	131000	489282990	8890	8890	8890	8890	2
398	20230616	130900	489265210	8890	8890	8890	8890	11
399	20230616	130800	489167420	8900	8900	8900	8900	17
400	20230616	130700	489016120	8900	8900	8900	8900	514
401	20230616	130600	484441520	8900	8900	8900	8880	39
402	20230616	130500	484094890	8900	8900	8900	8900	0
403	20230616	130400	484094890	8900	8900	8900	8900	200
404	20230616	130300	482314890	8900	8900	8900	8900	0
405	20230616	130200	482314890	8900	8900	8900	8900	11
406	20230616	130100	482216990	8900	8900	8900	8870	22
407	20230616	130000	482021480	8900	8900	8900	8900	0
408	20230616	125900	482021480	8900	8890	8900	8890	222
409	20230616	125800	480047890	8870	8870	8870	8870	1
410	20230616	125700	480039020	8890	8880	8890	8870	1001
411	20230616	125600	471159480	8880	8880	8880	8880	73
412	20230616	125500	470511240	8890	8890	8890	8890	1
413	20230616	125400	470502350	8890	8890	8890	8890	50
414	20230616	125300	470057850	8890	8890	8890	8890	0
415	20230616	125200	470057850	8890	8880	8890	8880	201
416	20230616	125100	468272960	8890	8890	8890	8890	100
417	20230616	125000	467383960	8890	8890	8890	8890	0
418	20230616	124900	467383960	8890	8890	8890	8880	15
419	20230616	124800	467250620	8890	8890	8890	8890	14
420	20230616	124700	467126160	8890	8890	8890	8890	0
421	20230616	124600	467126160	8890	8890	8890	8890	0
422	20230616	124500	467126160	8890	8880	8890	8880	19
423	20230616	124400	466957340	8890	8890	8890	8890	57
424	20230616	124300	466450610	8890	8880	8890	8880	53
425	20230616	124200	465979720	8880	8880	8880	8880	2
426	20230616	124100	465961960	8890	8890	8890	8890	34
427	20230616	124000	465659700	8900	8900	8900	8890	32
428	20230616	123900	465374910	8900	8900	8900	8900	0
429	20230616	123800	465374910	8900	8900	8900	8900	0
430	20230616	123700	465374910	8900	8890	8900	8890	14
431	20230616	123600	465250440	8900	8890	8900	8890	10
432	20230616	123500	465161530	8890	8890	8890	8890	10
433	20230616	123400	465072630	8900	8890	8900	8890	236
434	20230616	123300	462974580	8890	8890	8890	8890	30
435	20230616	123200	462707880	8890	8870	8890	8870	13
436	20230616	123100	462592550	8890	8890	8890	8890	9
437	20230616	123000	462512540	8870	8870	8870	8870	10
438	20230616	122900	462423840	8870	8890	8890	8870	12
439	20230616	122800	462317200	8890	8890	8890	8890	0
440	20230616	122700	462317200	8890	8880	8890	8880	8
441	20230616	122600	462246150	8870	8890	8890	8870	8
442	20230616	122500	462175130	8890	8890	8890	8890	10
443	20230616	122400	462086230	8890	8870	8890	8870	2
444	20230616	122300	462068470	8890	8880	8890	8880	19
445	20230616	122200	461899740	8870	8880	8880	8870	286
446	20230616	122100	459361400	8880	8880	8880	8880	1
447	20230616	122000	459352520	8880	8880	8880	8880	63
448	20230616	121900	458793080	8880	8880	8880	8880	168
449	20230616	121800	457301240	8880	8880	8880	8880	0
450	20230616	121700	457301240	8880	8880	8880	8880	0
451	20230616	121600	457301240	8880	8880	8880	8880	0
452	20230616	121500	457301240	8880	8880	8880	8880	128
453	20230616	121400	456164600	8880	8880	8880	8880	12
454	20230616	121300	456058040	8880	8880	8880	8880	7
455	20230616	121200	455995880	8870	8880	8880	8870	6
456	20230616	121100	455942630	8880	8880	8880	8880	7
457	20230616	121000	455880470	8870	8880	8880	8870	209
458	20230616	120900	454024590	8880	8880	8880	8880	1000
459	20230616	120800	445144590	8880	8880	8880	8880	5
460	20230616	120700	445100190	8880	8880	8880	8880	65
461	20230616	120600	444522990	8880	8880	8880	8880	16
462	20230616	120500	444380910	8880	8880	8880	8880	55
463	20230616	120400	443892510	8870	8870	8870	8870	0
464	20230616	120300	443892510	8870	8880	8880	8870	33
465	20230616	120200	443599490	8880	8880	8880	8880	13
466	20230616	120100	443484050	8870	8870	8870	8870	4
467	20230616	120000	443448570	8880	8880	8880	8880	83
468	20230616	115900	442711530	8880	8880	8880	8880	112
469	20230616	115800	441716970	8870	8870	8870	8870	0
470	20230616	115700	441716970	8870	8870	8870	8870	0
471	20230616	115600	441716970	8870	8870	8870	8870	24
472	20230616	115500	441504090	8880	8880	8880	8880	5
473	20230616	115400	441459690	8880	8880	8880	8880	9
474	20230616	115300	441379770	8860	8860	8860	8860	50
475	20230616	115200	440936770	8860	8860	8860	8860	0
476	20230616	115100	440936770	8860	8870	8870	8860	500
477	20230616	115000	436505350	8870	8870	8870	8870	0
478	20230616	114900	436505350	8870	8870	8870	8870	0
479	20230616	114800	436505350	8870	8870	8870	8870	0
480	20230616	114700	436505350	8870	8860	8870	8860	38
481	20230616	114600	436168300	8870	8870	8870	8870	50
482	20230616	114500	435724800	8870	8870	8870	8870	0
483	20230616	114400	435724800	8870	8870	8870	8870	1
484	20230616	114300	435715930	8860	8860	8860	8860	0
485	20230616	114200	435715930	8860	8860	8860	8860	63
486	20230616	114100	435157750	8870	8870	8870	8870	0
487	20230616	114000	435157750	8870	8870	8870	8870	51
488	20230616	113900	434705380	8860	8860	8860	8860	42
489	20230616	113800	434333260	8870	8870	8870	8870	3
490	20230616	113700	434306650	8870	8870	8870	8870	2
491	20230616	113600	434288910	8870	8860	8870	8850	501
492	20230616	113500	429854210	8870	8870	8870	8870	202
493	20230616	113400	428062470	8870	8870	8870	8870	0
494	20230616	113300	428062470	8870	8870	8870	8870	0
495	20230616	113200	428062470	8870	8870	8870	8870	0
496	20230616	113100	428062470	8870	8850	8870	8850	11
497	20230616	113000	427965100	8860	8860	8860	8860	180
498	20230616	112900	426370300	8860	8860	8860	8860	14
499	20230616	112800	426246260	8850	8850	8850	8850	205
500	20230616	112700	424432010	8850	8860	8860	8850	48
501	20230616	112600	424007190	8860	8860	8860	8860	6
502	20230616	112500	423954030	8860	8860	8860	8860	31
503	20230616	112400	423679370	8850	8850	8850	8850	0
504	20230616	112300	423679370	8850	8850	8850	8850	954
505	20230616	112200	415236470	8860	8850	8860	8850	134
506	20230616	112100	414050230	8860	8860	8860	8860	71
507	20230616	112000	413421170	8860	8860	8860	8860	346
508	20230616	111900	410355610	8860	8860	8860	8860	0
509	20230616	111800	410355610	8860	8860	8860	8860	0
510	20230616	111700	410355610	8860	8860	8870	8860	391
511	20230616	111600	406891290	8860	8870	8870	8860	75
512	20230616	111500	406226490	8870	8860	8870	8860	22
513	20230616	111400	406031560	8860	8860	8860	8860	2
514	20230616	111300	406013840	8870	8870	8870	8870	15
515	20230616	111200	405880790	8860	8860	8860	8860	8
516	20230616	111100	405809910	8870	8860	8870	8860	122
517	20230616	111000	404728770	8870	8870	8870	8870	50
518	20230616	110900	404285270	8870	8870	8870	8870	15
519	20230616	110800	404152220	8880	8880	8880	8880	1
520	20230616	110700	404143340	8860	8860	8860	8860	0
521	20230616	110600	404143340	8860	8870	8870	8860	416
522	20230616	110500	400457300	8880	8880	8880	8880	0
523	20230616	110400	400457300	8880	8880	8880	8880	74
524	20230616	110300	399800180	8850	8850	8850	8850	79
525	20230616	110200	399101030	8870	8870	8880	8870	65
526	20230616	110100	398524440	8880	8880	8880	8850	28
527	20230616	110000	398275970	8840	8850	8880	8840	901
528	20230616	105900	390304870	8900	8880	8900	8880	65
529	20230616	105800	389726760	8840	8840	8840	8840	0
530	20230616	105700	389726760	8840	8880	8880	8840	2154
531	20230616	105600	370675190	8880	8880	8880	8880	28
532	20230616	105500	370426550	8880	8870	8880	8870	10
533	20230616	105400	370337820	8880	8880	8880	8880	0
534	20230616	105300	370337820	8880	8880	8880	8880	110
535	20230616	105200	369361020	8880	8880	8880	8880	0
536	20230616	105100	369361020	8880	8880	8880	8880	0
537	20230616	105000	369361020	8880	8880	8880	8880	4
538	20230616	104900	369325500	8860	8890	8900	8860	503
539	20230616	104800	364854070	8880	8890	8890	8880	122
540	20230616	104700	363770700	8910	8910	8910	8910	0
541	20230616	104600	363770700	8910	8910	8910	8910	0
542	20230616	104500	363770700	8910	8910	8910	8910	0
543	20230616	104400	363770700	8910	8890	8910	8890	112
544	20230616	104300	362774890	8900	8900	8900	8850	6201
545	20230616	104200	307815930	8900	8900	8900	8900	2
546	20230616	104100	307798130	8910	8910	8910	8910	6
547	20230616	104000	307744670	8910	8910	8910	8910	9
548	20230616	103900	307664480	8910	8910	8910	8910	80
549	20230616	103800	306951680	8890	8890	8890	8890	100
550	20230616	103700	306062680	8910	8910	8910	8910	1
551	20230616	103600	306053770	8910	8890	8910	8890	570
552	20230616	103500	300984070	8910	8910	8910	8910	2
553	20230616	103400	300966250	8890	8890	8890	8890	0
554	20230616	103300	300966250	8890	8890	8890	8890	1010
555	20230616	103200	291987350	8890	8900	8900	8890	1576
556	20230616	103100	277961480	8900	8900	8900	8900	0
557	20230616	103000	277961480	8900	8910	8910	8900	77
558	20230616	102900	277275980	8910	8910	8910	8910	186
559	20230616	102800	275618720	8920	8920	8920	8920	25
560	20230616	102700	275395720	8900	8900	8900	8900	2
561	20230616	102600	275377920	8920	8920	8920	8920	0
562	20230616	102500	275377920	8920	8920	8920	8920	1
563	20230616	102400	275369000	8920	8920	8920	8920	1
564	20230616	102300	275360080	8910	8910	8910	8910	0
565	20230616	102200	275360080	8910	8910	8910	8900	1716
566	20230616	102100	260070620	8920	8920	8920	8920	0
567	20230616	102000	260070620	8920	8920	8920	8920	100
568	20230616	101900	259178620	8920	8920	8920	8920	69
569	20230616	101800	258563140	8910	8920	8920	8910	1377
570	20230616	101700	246285300	8920	8920	8920	8920	23
571	20230616	101600	246080140	8920	8920	8920	8920	410
572	20230616	101500	242422940	8910	8910	8910	8910	61
573	20230616	101400	241879430	8910	8920	8920	8910	51
574	20230616	101300	241425010	8910	8910	8910	8910	0
575	20230616	101200	241425010	8910	8910	8910	8910	436
576	20230616	101100	237540250	8910	8900	8910	8900	354
577	20230616	101000	234389630	8890	8890	8890	8890	65
578	20230616	100900	233811780	8890	8890	8890	8890	65
579	20230616	100800	233233930	8900	8900	8900	8900	0
580	20230616	100700	233233930	8900	8900	8900	8900	293
581	20230616	100600	230626230	8910	8910	8910	8910	1
582	20230616	100500	230617320	8910	8910	8910	8910	1
583	20230616	100400	230608410	8910	8900	8910	8900	10
584	20230616	100300	230519400	8910	8910	8910	8910	87
585	20230616	100200	229744230	8910	8910	8910	8900	115
586	20230616	100100	228720580	8900	8900	8900	8900	507
587	20230616	100000	224208280	8910	8910	8910	8900	232
588	20230616	095900	222141330	8920	8920	8920	8920	37
589	20230616	095800	221811290	8920	8920	8920	8920	25
590	20230616	095700	221588290	8920	8920	8920	8920	76
591	20230616	095600	220910370	8920	8920	8920	8920	126
592	20230616	095500	219786450	8930	8930	8930	8930	0
593	20230616	095400	219786450	8930	8920	8930	8920	23
594	20230616	095300	219581180	8930	8940	8940	8930	506
595	20230616	095200	215062590	8930	8940	8940	8930	200
596	20230616	095100	213275590	8940	8930	8940	8920	13
597	20230616	095000	213159490	8940	8930	8940	8930	763
598	20230616	094900	206345840	8930	8930	8930	8930	1002
599	20230616	094800	197397980	8930	8930	8930	8930	757
600	20230616	094700	190637970	8920	8930	8930	8920	160
601	20230616	094600	189210730	8920	8920	8930	8920	604
602	20230616	094500	183822990	8920	8920	8920	8920	10
603	20230616	094400	183733790	8920	8910	8920	8900	2011
604	20230616	094300	165829450	8910	8910	8910	8910	363
605	20230616	094200	162595120	8900	8900	8920	8900	110
606	20230616	094100	161615690	8920	8900	8920	8900	825
607	20230616	094000	154264910	8910	8910	8910	8900	122
608	20230616	093900	153178990	8910	8890	8910	8890	2722
609	20230616	093800	128958070	8890	8900	8900	8890	12
610	20230616	093700	128851380	8890	8890	8890	8890	9
611	20230616	093600	128771370	8900	8900	8900	8900	2
612	20230616	093500	128753570	8900	8890	8900	8890	92
613	20230616	093400	127935680	8850	8870	8870	8850	2900
614	20230616	093300	102241110	8870	8880	8890	8870	40
615	20230616	093200	101885960	8890	8890	8890	8890	0
616	20230616	093100	101885960	8890	8870	8890	8870	252
617	20230616	093000	99650680	8880	8890	8890	8880	20
618	20230616	092900	99472930	8890	8870	8890	8870	5
619	20230616	092800	99428560	8890	8890	8890	8870	46
620	20230616	092700	99019640	8890	8890	8890	8890	129
621	20230616	092600	97872830	8890	8890	8890	8890	59
622	20230616	092500	97348320	8890	8890	8890	8890	110
623	20230616	092400	96370420	8890	8890	8890	8870	55
624	20230616	092300	95881610	8900	8900	8900	8900	300
625	20230616	092200	93211610	8900	8900	8900	8900	9
626	20230616	092100	93131510	8910	8910	8910	8870	231
627	20230616	092000	91079720	8910	8900	8910	8900	17
628	20230616	091900	90928350	8900	8900	8900	8900	115
629	20230616	091800	89904850	8900	8910	8910	8900	144
630	20230616	091700	88622310	8900	8900	8900	8880	627
631	20230616	091600	83042150	8900	8900	8900	8900	1112
632	20230616	091500	73145350	8900	8900	8900	8880	129
633	20230616	091400	71999490	8900	8910	8910	8900	218
634	20230616	091300	70059130	8910	8920	8920	8910	29
635	20230616	091200	69800500	8920	8920	8920	8910	4
636	20230616	091100	69764830	8910	8920	8920	8910	12
637	20230616	091000	69657890	8920	8910	8920	8900	908
638	20230616	090900	61569560	8920	8920	8930	8920	463
639	20230616	090800	57439530	8930	8900	8930	8890	1999
640	20230616	090700	39644650	8900	8870	8900	8860	309
641	20230616	090600	36903540	8860	8860	8870	8860	133
642	20230616	090500	35725030	8870	8870	8870	8870	37
643	20230616	090400	35396840	8870	8870	8870	8840	564
644	20230616	090300	30399960	8880	8900	8910	8880	962
645	20230616	090200	21851230	8900	8890	8900	8890	505
646	20230616	090100	17361390	8890	8900	8900	8890	406
647	20230616	090000	13750500	8900	8900	8900	8900	1545