KissMeData/442900/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	210000	45844540	9550	9550	9550	9550	21
3	20230615	205900	45844540	9550	9550	9550	9550	0
4	20230615	205800	45844540	9550	9550	9550	9550	0
5	20230615	205700	45844540	9550	9550	9550	9550	0
6	20230615	205600	45844540	9550	9550	9550	9550	0
7	20230615	205500	45844540	9550	9550	9550	9550	0
8	20230615	205400	45844540	9550	9550	9550	9550	0
9	20230615	205300	45844540	9550	9550	9550	9550	0
10	20230615	205200	45844540	9550	9550	9550	9550	0
11	20230615	205100	45844540	9550	9550	9550	9550	0
12	20230615	205000	45844540	9550	9550	9550	9550	0
13	20230615	204900	45844540	9550	9550	9550	9550	0
14	20230615	204800	45844540	9550	9550	9550	9550	0
15	20230615	204700	45844540	9550	9550	9550	9550	0
16	20230615	204600	45844540	9550	9550	9550	9550	0
17	20230615	204500	45844540	9550	9550	9550	9550	0
18	20230615	204400	45844540	9550	9550	9550	9550	0
19	20230615	204300	45844540	9550	9550	9550	9550	0
20	20230615	204200	45844540	9550	9550	9550	9550	0
21	20230615	204100	45844540	9550	9550	9550	9550	0
22	20230615	204000	45844540	9550	9550	9550	9550	0
23	20230615	203900	45844540	9550	9550	9550	9550	0
24	20230615	203800	45844540	9550	9550	9550	9550	0
25	20230615	203700	45844540	9550	9550	9550	9550	0
26	20230615	203600	45844540	9550	9550	9550	9550	0
27	20230615	203500	45844540	9550	9550	9550	9550	0
28	20230615	203400	45844540	9550	9550	9550	9550	0
29	20230615	203300	45844540	9550	9550	9550	9550	0
30	20230615	203200	45844540	9550	9550	9550	9550	0
31	20230615	203100	45844540	9550	9550	9550	9550	0
32	20230615	203000	45844540	9550	9550	9550	9550	21
33	20230615	202900	45844540	9550	9550	9550	9550	0
34	20230615	202800	45844540	9550	9550	9550	9550	0
35	20230615	202700	45844540	9550	9550	9550	9550	0
36	20230615	202600	45844540	9550	9550	9550	9550	0
37	20230615	202500	45844540	9550	9550	9550	9550	0
38	20230615	202400	45844540	9550	9550	9550	9550	0
39	20230615	202300	45844540	9550	9550	9550	9550	0
40	20230615	202200	45844540	9550	9550	9550	9550	0
41	20230615	202100	45844540	9550	9550	9550	9550	0
42	20230615	202000	45844540	9550	9550	9550	9550	0
43	20230615	201900	45844540	9550	9550	9550	9550	0
44	20230615	201800	45844540	9550	9550	9550	9550	0
45	20230615	201700	45844540	9550	9550	9550	9550	0
46	20230615	201600	45844540	9550	9550	9550	9550	0
47	20230615	201500	45844540	9550	9550	9550	9550	0
48	20230615	201400	45844540	9550	9550	9550	9550	0
49	20230615	201300	45844540	9550	9550	9550	9550	0
50	20230615	201200	45844540	9550	9550	9550	9550	0
51	20230615	201100	45844540	9550	9550	9550	9550	0
52	20230615	201000	45844540	9550	9550	9550	9550	0
53	20230615	200900	45844540	9550	9550	9550	9550	0
54	20230615	200800	45844540	9550	9550	9550	9550	0
55	20230615	200700	45844540	9550	9550	9550	9550	0
56	20230615	200600	45844540	9550	9550	9550	9550	0
57	20230615	200500	45844540	9550	9550	9550	9550	0
58	20230615	200400	45844540	9550	9550	9550	9550	0
59	20230615	200300	45844540	9550	9550	9550	9550	0
60	20230615	200200	45844540	9550	9550	9550	9550	0
61	20230615	200100	45844540	9550	9550	9550	9550	0
62	20230615	200000	45844540	9550	9550	9550	9550	21
63	20230615	195900	45844540	9550	9550	9550	9550	0
64	20230615	195800	45844540	9550	9550	9550	9550	0
65	20230615	195700	45844540	9550	9550	9550	9550	0
66	20230615	195600	45844540	9550	9550	9550	9550	0
67	20230615	195500	45844540	9550	9550	9550	9550	0
68	20230615	195400	45844540	9550	9550	9550	9550	0
69	20230615	195300	45844540	9550	9550	9550	9550	0
70	20230615	195200	45844540	9550	9550	9550	9550	0
71	20230615	195100	45844540	9550	9550	9550	9550	0
72	20230615	195000	45844540	9550	9550	9550	9550	0
73	20230615	194900	45844540	9550	9550	9550	9550	0
74	20230615	194800	45844540	9550	9550	9550	9550	0
75	20230615	194700	45844540	9550	9550	9550	9550	0
76	20230615	194600	45844540	9550	9550	9550	9550	0
77	20230615	194500	45844540	9550	9550	9550	9550	0
78	20230615	194400	45844540	9550	9550	9550	9550	0
79	20230615	194300	45844540	9550	9550	9550	9550	0
80	20230615	194200	45844540	9550	9550	9550	9550	0
81	20230615	194100	45844540	9550	9550	9550	9550	0
82	20230615	194000	45844540	9550	9550	9550	9550	0
83	20230615	193900	45844540	9550	9550	9550	9550	0
84	20230615	193800	45844540	9550	9550	9550	9550	0
85	20230615	193700	45844540	9550	9550	9550	9550	0
86	20230615	193600	45844540	9550	9550	9550	9550	0
87	20230615	193500	45844540	9550	9550	9550	9550	0
88	20230615	193400	45844540	9550	9550	9550	9550	0
89	20230615	193300	45844540	9550	9550	9550	9550	0
90	20230615	193200	45844540	9550	9550	9550	9550	0
91	20230615	193100	45844540	9550	9550	9550	9550	0
92	20230615	193000	45844540	9550	9550	9550	9550	21
93	20230615	192900	45844540	9550	9550	9550	9550	0
94	20230615	192800	45844540	9550	9550	9550	9550	0
95	20230615	192700	45844540	9550	9550	9550	9550	0
96	20230615	192600	45844540	9550	9550	9550	9550	0
97	20230615	192500	45844540	9550	9550	9550	9550	0
98	20230615	192400	45844540	9550	9550	9550	9550	0
99	20230615	192300	45844540	9550	9550	9550	9550	0
100	20230615	192200	45844540	9550	9550	9550	9550	0
101	20230615	192100	45844540	9550	9550	9550	9550	0
102	20230615	192000	45844540	9550	9550	9550	9550	0
103	20230615	191900	45844540	9550	9550	9550	9550	0
104	20230615	191800	45844540	9550	9550	9550	9550	0
105	20230615	191700	45844540	9550	9550	9550	9550	0
106	20230615	191600	45844540	9550	9550	9550	9550	0
107	20230615	191500	45844540	9550	9550	9550	9550	0
108	20230615	191400	45844540	9550	9550	9550	9550	0
109	20230615	191300	45844540	9550	9550	9550	9550	0
110	20230615	191200	45844540	9550	9550	9550	9550	0
111	20230615	191100	45844540	9550	9550	9550	9550	0
112	20230615	191000	45844540	9550	9550	9550	9550	0
113	20230615	190900	45844540	9550	9550	9550	9550	0
114	20230615	190800	45844540	9550	9550	9550	9550	0
115	20230615	190700	45844540	9550	9550	9550	9550	0
116	20230615	190600	45844540	9550	9550	9550	9550	0
117	20230615	190500	45844540	9550	9550	9550	9550	0
118	20230615	190400	45844540	9550	9550	9550	9550	0
119	20230615	190300	45844540	9550	9550	9550	9550	0
120	20230615	190200	45844540	9550	9550	9550	9550	0
121	20230615	190100	45844540	9550	9550	9550	9550	0
122	20230615	190000	45844540	9550	9550	9550	9550	21
123	20230615	185900	45844540	9550	9550	9550	9550	0
124	20230615	185800	45844540	9550	9550	9550	9550	0
125	20230615	185700	45844540	9550	9550	9550	9550	0
126	20230615	185600	45844540	9550	9550	9550	9550	0
127	20230615	185500	45844540	9550	9550	9550	9550	0
128	20230615	185400	45844540	9550	9550	9550	9550	0
129	20230615	185300	45844540	9550	9550	9550	9550	0
130	20230615	185200	45844540	9550	9550	9550	9550	0
131	20230615	185100	45844540	9550	9550	9550	9550	0
132	20230615	185000	45844540	9550	9550	9550	9550	0
133	20230615	184900	45844540	9550	9550	9550	9550	0
134	20230615	184800	45844540	9550	9550	9550	9550	0
135	20230615	184700	45844540	9550	9550	9550	9550	0
136	20230615	184600	45844540	9550	9550	9550	9550	0
137	20230615	184500	45844540	9550	9550	9550	9550	0
138	20230615	184400	45844540	9550	9550	9550	9550	0
139	20230615	184300	45844540	9550	9550	9550	9550	0
140	20230615	184200	45844540	9550	9550	9550	9550	0
141	20230615	184100	45844540	9550	9550	9550	9550	0
142	20230615	184000	45844540	9550	9550	9550	9550	0
143	20230615	183900	45844540	9550	9550	9550	9550	0
144	20230615	183800	45844540	9550	9550	9550	9550	0
145	20230615	183700	45844540	9550	9550	9550	9550	0
146	20230615	183600	45844540	9550	9550	9550	9550	0
147	20230615	183500	45844540	9550	9550	9550	9550	0
148	20230615	183400	45844540	9550	9550	9550	9550	0
149	20230615	183300	45844540	9550	9550	9550	9550	0
150	20230615	183200	45844540	9550	9550	9550	9550	0
151	20230615	183100	45844540	9550	9550	9550	9550	0
152	20230615	183000	45844540	9550	9550	9550	9550	21
153	20230615	182900	45844540	9550	9550	9550	9550	0
154	20230615	182800	45844540	9550	9550	9550	9550	0
155	20230615	182700	45844540	9550	9550	9550	9550	0
156	20230615	182600	45844540	9550	9550	9550	9550	0
157	20230615	182500	45844540	9550	9550	9550	9550	0
158	20230615	182400	45844540	9550	9550	9550	9550	0
159	20230615	182300	45844540	9550	9550	9550	9550	0
160	20230615	182200	45844540	9550	9550	9550	9550	0
161	20230615	182100	45844540	9550	9550	9550	9550	0
162	20230615	182000	45844540	9550	9550	9550	9550	0
163	20230615	181900	45844540	9550	9550	9550	9550	0
164	20230615	181800	45844540	9550	9550	9550	9550	0
165	20230615	181700	45844540	9550	9550	9550	9550	0
166	20230615	181600	45844540	9550	9550	9550	9550	0
167	20230615	181500	45844540	9550	9550	9550	9550	0
168	20230615	181400	45844540	9550	9550	9550	9550	0
169	20230615	181300	45844540	9550	9550	9550	9550	0
170	20230615	181200	45844540	9550	9550	9550	9550	0
171	20230615	181100	45844540	9550	9550	9550	9550	0
172	20230615	181000	45844540	9550	9550	9550	9550	0
173	20230615	180900	45844540	9550	9550	9550	9550	0
174	20230615	180800	45844540	9550	9550	9550	9550	0
175	20230615	180700	45844540	9550	9550	9550	9550	0
176	20230615	180600	45844540	9550	9550	9550	9550	0
177	20230615	180500	45844540	9550	9550	9550	9550	0
178	20230615	180400	45844540	9550	9550	9550	9550	0
179	20230615	180300	45844540	9550	9550	9550	9550	0
180	20230615	180200	45844540	9550	9550	9550	9550	0
181	20230615	180100	45844540	9550	9550	9550	9550	0
182	20230615	180000	45844540	9550	9550	9550	9550	21
183	20230615	175900	45844540	9550	9550	9550	9550	0
184	20230615	175800	45844540	9550	9550	9550	9550	0
185	20230615	175700	45844540	9550	9550	9550	9550	0
186	20230615	175600	45844540	9550	9550	9550	9550	0
187	20230615	175500	45844540	9550	9550	9550	9550	0
188	20230615	175400	45844540	9550	9550	9550	9550	0
189	20230615	175300	45844540	9550	9550	9550	9550	0
190	20230615	175200	45844540	9550	9550	9550	9550	0
191	20230615	175100	45844540	9550	9550	9550	9550	0
192	20230615	175000	45844540	9550	9550	9550	9550	0
193	20230615	174900	45844540	9550	9550	9550	9550	0
194	20230615	174800	45844540	9550	9550	9550	9550	0
195	20230615	174700	45844540	9550	9550	9550	9550	0
196	20230615	174600	45844540	9550	9550	9550	9550	0
197	20230615	174500	45844540	9550	9550	9550	9550	0
198	20230615	174400	45844540	9550	9550	9550	9550	0
199	20230615	174300	45844540	9550	9550	9550	9550	0
200	20230615	174200	45844540	9550	9550	9550	9550	0
201	20230615	174100	45844540	9550	9550	9550	9550	0
202	20230615	174000	45844540	9550	9550	9550	9550	0
203	20230615	173900	45844540	9550	9550	9550	9550	0
204	20230615	173800	45844540	9550	9550	9550	9550	0
205	20230615	173700	45844540	9550	9550	9550	9550	0
206	20230615	173600	45844540	9550	9550	9550	9550	0
207	20230615	173500	45844540	9550	9550	9550	9550	0
208	20230615	173400	45844540	9550	9550	9550	9550	0
209	20230615	173300	45844540	9550	9550	9550	9550	0
210	20230615	173200	45844540	9550	9550	9550	9550	0
211	20230615	173100	45844540	9550	9550	9550	9550	0
212	20230615	173000	45844540	9550	9550	9550	9550	21
213	20230615	172900	45844540	9550	9550	9550	9550	0
214	20230615	172800	45844540	9550	9550	9550	9550	0
215	20230615	172700	45844540	9550	9550	9550	9550	0
216	20230615	172600	45844540	9550	9550	9550	9550	0
217	20230615	172500	45844540	9550	9550	9550	9550	0
218	20230615	172400	45844540	9550	9550	9550	9550	0
219	20230615	172300	45844540	9550	9550	9550	9550	0
220	20230615	172200	45844540	9550	9550	9550	9550	0
221	20230615	172100	45844540	9550	9550	9550	9550	0
222	20230615	172000	45844540	9550	9550	9550	9550	0
223	20230615	171900	45844540	9550	9550	9550	9550	0
224	20230615	171800	45844540	9550	9550	9550	9550	0
225	20230615	171700	45844540	9550	9550	9550	9550	0
226	20230615	171600	45844540	9550	9550	9550	9550	0
227	20230615	171500	45844540	9550	9550	9550	9550	0
228	20230615	171400	45844540	9550	9550	9550	9550	0
229	20230615	171300	45844540	9550	9550	9550	9550	0
230	20230615	171200	45844540	9550	9550	9550	9550	0
231	20230615	171100	45844540	9550	9550	9550	9550	0
232	20230615	171000	45844540	9550	9550	9550	9550	0
233	20230615	170900	45844540	9550	9550	9550	9550	0
234	20230615	170800	45844540	9550	9550	9550	9550	0
235	20230615	170700	45844540	9550	9550	9550	9550	0
236	20230615	170600	45844540	9550	9550	9550	9550	0
237	20230615	170500	45844540	9550	9550	9550	9550	0
238	20230615	170400	45844540	9550	9550	9550	9550	0
239	20230615	170300	45844540	9550	9550	9550	9550	0
240	20230615	170200	45844540	9550	9550	9550	9550	0
241	20230615	170100	45844540	9550	9550	9550	9550	0
242	20230615	170000	45844540	9550	9550	9550	9550	21
243	20230615	165900	45844540	9550	9550	9550	9550	0
244	20230615	165800	45844540	9550	9550	9550	9550	0
245	20230615	165700	45844540	9550	9550	9550	9550	0
246	20230615	165600	45844540	9550	9550	9550	9550	0
247	20230615	165500	45844540	9550	9550	9550	9550	0
248	20230615	165400	45844540	9550	9550	9550	9550	0
249	20230615	165300	45844540	9550	9550	9550	9550	0
250	20230615	165200	45844540	9550	9550	9550	9550	0
251	20230615	165100	45844540	9550	9550	9550	9550	0
252	20230615	165000	45844540	9550	9550	9550	9550	0
253	20230615	164900	45844540	9550	9550	9550	9550	0
254	20230615	164800	45844540	9550	9550	9550	9550	0
255	20230615	164700	45844540	9550	9550	9550	9550	0
256	20230615	164600	45844540	9550	9550	9550	9550	0
257	20230615	164500	45844540	9550	9550	9550	9550	0
258	20230615	164400	45844540	9550	9550	9550	9550	0
259	20230615	164300	45844540	9550	9550	9550	9550	0
260	20230615	164200	45844540	9550	9550	9550	9550	0
261	20230615	164100	45844540	9550	9550	9550	9550	0
262	20230615	164000	45844540	9550	9550	9550	9550	0
263	20230615	163900	45844540	9550	9550	9550	9550	0
264	20230615	163800	45844540	9550	9550	9550	9550	0
265	20230615	163700	45844540	9550	9550	9550	9550	0
266	20230615	163600	45844540	9550	9550	9550	9550	0
267	20230615	163500	45844540	9550	9550	9550	9550	0
268	20230615	163400	45844540	9550	9550	9550	9550	0
269	20230615	163300	45844540	9550	9550	9550	9550	0
270	20230615	163200	45844540	9550	9550	9550	9550	0
271	20230615	163100	45844540	9550	9550	9550	9550	0
272	20230615	163000	45844540	9550	9550	9550	9550	21
273	20230615	162900	45844540	9550	9550	9550	9550	0
274	20230615	162800	45844540	9550	9550	9550	9550	0
275	20230615	162700	45844540	9550	9550	9550	9550	0
276	20230615	162600	45844540	9550	9550	9550	9550	0
277	20230615	162500	45844540	9550	9550	9550	9550	0
278	20230615	162400	45844540	9550	9550	9550	9550	0
279	20230615	162300	45844540	9550	9550	9550	9550	0
280	20230615	162200	45844540	9550	9550	9550	9550	0
281	20230615	162100	45844540	9550	9550	9550	9550	0
282	20230615	162000	45844540	9550	9550	9550	9550	0
283	20230615	161900	45844540	9550	9550	9550	9550	0
284	20230615	161800	45844540	9550	9550	9550	9550	0
285	20230615	161700	45844540	9550	9550	9550	9550	0
286	20230615	161600	45844540	9550	9550	9550	9550	0
287	20230615	161500	45844540	9550	9550	9550	9550	0
288	20230615	161400	45844540	9550	9550	9550	9550	0
289	20230615	161300	45844540	9550	9550	9550	9550	0
290	20230615	161200	45844540	9550	9550	9550	9550	0
291	20230615	161100	45844540	9550	9550	9550	9550	0
292	20230615	161000	45844540	9550	9550	9550	9550	0
293	20230615	160900	45844540	9550	9550	9550	9550	0
294	20230615	160800	45844540	9550	9550	9550	9550	0
295	20230615	160700	45844540	9550	9550	9550	9550	0
296	20230615	160600	45844540	9550	9550	9550	9550	0
297	20230615	160500	45844540	9550	9550	9550	9550	0
298	20230615	160400	45844540	9550	9550	9550	9550	0
299	20230615	160300	45844540	9550	9550	9550	9550	0
300	20230615	160200	45844540	9550	9550	9550	9550	0
301	20230615	160100	45844540	9550	9550	9550	9550	0
302	20230615	160000	45844540	9550	9550	9550	9550	21
303	20230615	155900	45844540	9550	9550	9550	9550	0
304	20230615	155800	45844540	9550	9550	9550	9550	0
305	20230615	155700	45844540	9550	9550	9550	9550	0
306	20230615	155600	45844540	9550	9550	9550	9550	0
307	20230615	155500	45844540	9550	9550	9550	9550	0
308	20230615	155400	45844540	9550	9550	9550	9550	0
309	20230615	155300	45844540	9550	9550	9550	9550	0
310	20230615	155200	45844540	9550	9550	9550	9550	0
311	20230615	155100	45844540	9550	9550	9550	9550	0
312	20230615	155000	45844540	9550	9550	9550	9550	0
313	20230615	154900	45844540	9550	9550	9550	9550	0
314	20230615	154800	45844540	9550	9550	9550	9550	0
315	20230615	154700	45844540	9550	9550	9550	9550	0
316	20230615	154600	45844540	9550	9550	9550	9550	0
317	20230615	154500	45844540	9550	9550	9550	9550	0
318	20230615	154400	45844540	9550	9550	9550	9550	0
319	20230615	154300	45844540	9550	9550	9550	9550	0
320	20230615	154200	45844540	9550	9550	9550	9550	0
321	20230615	154100	45844540	9550	9550	9550	9550	0
322	20230615	154000	45844540	9550	9550	9550	9550	0
323	20230615	153900	45844540	9550	9550	9550	9550	0
324	20230615	153800	45844540	9550	9550	9550	9550	0
325	20230615	153700	45844540	9550	9550	9550	9550	0
326	20230615	153600	45844540	9550	9550	9550	9550	0
327	20230615	153500	45844540	9550	9550	9550	9550	0
328	20230615	153400	45844540	9550	9550	9550	9550	0
329	20230615	153300	45844540	9550	9550	9550	9550	0
330	20230615	153200	45844540	9550	9550	9550	9550	0
331	20230615	153100	45844540	9550	9550	9550	9550	0
332	20230615	153000	45844540	9550	9550	9550	9550	42
333	20230615	152900	45643990	9530	9530	9530	9530	0
334	20230615	152800	45643990	9530	9530	9530	9530	0
335	20230615	152700	45643990	9530	9530	9530	9530	0
336	20230615	152600	45643990	9530	9530	9530	9530	0
337	20230615	152500	45643990	9530	9530	9530	9530	0
338	20230615	152400	45643990	9530	9530	9530	9530	0
339	20230615	152300	45643990	9530	9530	9530	9530	0
340	20230615	152200	45643990	9530	9530	9530	9530	0
341	20230615	152100	45643990	9530	9530	9530	9530	0
342	20230615	152000	45643990	9530	9530	9530	9530	0
343	20230615	151900	45643990	9530	9530	9530	9530	0
344	20230615	151800	45643990	9530	9530	9530	9530	31
345	20230615	151700	45348560	9530	9530	9530	9530	16
346	20230615	151600	45196080	9530	9530	9530	9530	30
347	20230615	151500	44910180	9530	9530	9530	9530	32
348	20230615	151400	44605220	9530	9530	9530	9530	70
349	20230615	151300	43938120	9530	9530	9530	9530	15
350	20230615	151200	43795170	9530	9530	9530	9530	47
351	20230615	151100	43347260	9530	9530	9530	9530	16
352	20230615	151000	43194780	9530	9530	9530	9530	31
353	20230615	150900	42899350	9530	9530	9530	9530	31
354	20230615	150800	42603920	9530	9530	9530	9530	30
355	20230615	150700	42318020	9530	9530	9530	9530	15
356	20230615	150600	42175070	9530	9530	9530	9530	46
357	20230615	150500	41736690	9530	9530	9530	9530	30
358	20230615	150400	41450790	9530	9530	9530	9530	15
359	20230615	150300	41307840	9530	9530	9530	9530	46
360	20230615	150200	40869460	9530	9530	9530	9530	75
361	20230615	150100	40154710	9530	9530	9530	9530	30
362	20230615	150000	39868810	9530	9530	9530	9530	31
363	20230615	145900	39573380	9530	9530	9530	9530	30
364	20230615	145800	39287480	9530	9530	9530	9530	16
365	20230615	145700	39135000	9530	9530	9530	9530	46
366	20230615	145600	38696620	9530	9530	9530	9530	15
367	20230615	145500	38553670	9530	9530	9530	9530	31
368	20230615	145400	38258240	9530	9530	9530	9530	31
369	20230615	145300	37962810	9530	9530	9530	9530	31
370	20230615	145200	37667380	9530	9530	9530	9530	136
371	20230615	145100	36371300	9530	9530	9530	9530	31
372	20230615	145000	36075870	9530	9530	9530	9530	41
373	20230615	144900	35685140	9530	9530	9530	9530	15
374	20230615	144800	35542190	9530	9530	9530	9530	47
375	20230615	144700	35094280	9530	9530	9530	9530	16
376	20230615	144600	34941800	9530	9530	9530	9530	31
377	20230615	144500	34646370	9530	9530	9530	9530	63
378	20230615	144400	34045980	9530	9530	9530	9530	30
379	20230615	144300	33760080	9530	9530	9530	9530	32
380	20230615	144200	33455120	9530	9530	9530	9530	30
381	20230615	144100	33169220	9530	9530	9530	9530	126
382	20230615	144000	31968440	9530	9530	9530	9530	46
383	20230615	143900	31530060	9530	9530	9530	9530	31
384	20230615	143800	31234630	9530	9530	9530	9530	15
385	20230615	143700	31091680	9530	9530	9530	9530	47
386	20230615	143600	30643770	9530	9530	9530	9530	16
387	20230615	143500	30491290	9530	9530	9530	9530	32
388	20230615	143400	30186330	9530	9530	9530	9530	32
389	20230615	143300	29881370	9530	9530	9530	9530	30
390	20230615	143200	29595470	9530	9540	9540	9530	15
391	20230615	143100	29452420	9530	9530	9530	9530	46
392	20230615	143000	29014040	9530	9530	9530	9530	16
393	20230615	142900	28861560	9530	9530	9530	9530	48
394	20230615	142800	28404120	9530	9530	9530	9530	29
395	20230615	142700	28127750	9540	9540	9540	9540	17
396	20230615	142600	27965570	9540	9540	9540	9540	31
397	20230615	142500	27669830	9540	9540	9540	9540	31
398	20230615	142400	27374090	9540	9540	9540	9540	30
399	20230615	142300	27087890	9540	9540	9540	9540	15
400	20230615	142200	26944790	9540	9540	9540	9540	47
401	20230615	142100	26496410	9540	9540	9540	9540	16
402	20230615	142000	26343770	9540	9540	9540	9540	137
403	20230615	141900	25036790	9540	9540	9540	9540	31
404	20230615	141800	24741050	9540	9540	9540	9540	30
405	20230615	141700	24454850	9550	9540	9550	9540	130
406	20230615	141600	23213650	9540	9540	9540	9540	31
407	20230615	141500	22917910	9540	9540	9540	9540	31
408	20230615	141400	22622170	9540	9540	9540	9540	16
409	20230615	141300	22469530	9540	9540	9540	9540	31
410	20230615	141200	22173790	9540	9540	9540	9540	1
411	20230615	141100	22164250	9540	9540	9540	9540	16
412	20230615	141000	22011610	9540	9540	9540	9540	0
413	20230615	140900	22011610	9540	9540	9540	9540	1
414	20230615	140800	22002070	9540	9540	9540	9540	17
415	20230615	140700	21839890	9550	9550	9550	9550	0
416	20230615	140600	21839890	9550	9550	9550	9550	10
417	20230615	140500	21744390	9540	9540	9540	9540	17
418	20230615	140400	21582210	9540	9540	9540	9540	25
419	20230615	140300	21343710	9540	9540	9540	9540	0
420	20230615	140200	21343710	9540	9540	9540	9540	18
421	20230615	140100	21171990	9540	9540	9540	9540	0
422	20230615	140000	21171990	9540	9540	9540	9540	0
423	20230615	135900	21171990	9540	9540	9540	9540	18
424	20230615	135800	21000270	9540	9540	9540	9540	0
425	20230615	135700	21000270	9540	9540	9540	9540	0
426	20230615	135600	21000270	9540	9540	9540	9540	17
427	20230615	135500	20838090	9540	9540	9540	9540	0
428	20230615	135400	20838090	9540	9540	9540	9540	0
429	20230615	135300	20838090	9540	9540	9540	9540	17
430	20230615	135200	20675910	9540	9540	9540	9540	0
431	20230615	135100	20675910	9540	9540	9540	9540	0
432	20230615	135000	20675910	9540	9540	9540	9540	17
433	20230615	134900	20513730	9540	9540	9540	9540	0
434	20230615	134800	20513730	9540	9540	9540	9540	0
435	20230615	134700	20513730	9540	9540	9540	9540	17
436	20230615	134600	20351550	9540	9540	9540	9540	0
437	20230615	134500	20351550	9540	9540	9540	9540	0
438	20230615	134400	20351550	9540	9540	9540	9540	17
439	20230615	134300	20189370	9540	9540	9540	9540	0
440	20230615	134200	20189370	9540	9540	9540	9540	17
441	20230615	134100	20027190	9540	9540	9540	9540	0
442	20230615	134000	20027190	9540	9540	9540	9540	0
443	20230615	133900	20027190	9540	9540	9540	9540	16
444	20230615	133800	19874550	9540	9540	9540	9540	0
445	20230615	133700	19874550	9540	9540	9540	9540	1
446	20230615	133600	19865010	9540	9540	9540	9540	17
447	20230615	133500	19702830	9540	9540	9540	9540	0
448	20230615	133400	19702830	9540	9540	9540	9540	97
449	20230615	133300	18777450	9540	9540	9540	9540	16
450	20230615	133200	18624810	9540	9540	9540	9540	0
451	20230615	133100	18624810	9540	9540	9540	9540	1
452	20230615	133000	18615270	9540	9540	9540	9540	17
453	20230615	132900	18453090	9540	9540	9540	9540	0
454	20230615	132800	18453090	9540	9540	9540	9540	1
455	20230615	132700	18443550	9540	9540	9540	9540	17
456	20230615	132600	18281370	9540	9540	9540	9540	0
457	20230615	132500	18281370	9540	9540	9540	9540	1
458	20230615	132400	18271830	9540	9540	9540	9540	17
459	20230615	132300	18109650	9540	9540	9540	9540	0
460	20230615	132200	18109650	9540	9540	9540	9540	1
461	20230615	132100	18100110	9540	9540	9540	9540	16
462	20230615	132000	17947470	9540	9540	9540	9540	0
463	20230615	131900	17947470	9540	9540	9540	9540	1
464	20230615	131800	17937930	9540	9540	9540	9540	16
465	20230615	131700	17785290	9540	9540	9540	9540	0
466	20230615	131600	17785290	9540	9540	9540	9540	18
467	20230615	131500	17613570	9540	9540	9540	9540	0
468	20230615	131400	17613570	9540	9540	9540	9540	1
469	20230615	131300	17604030	9540	9540	9540	9540	16
470	20230615	131200	17451390	9530	9530	9530	9530	1
471	20230615	131100	17441860	9530	9530	9530	9530	0
472	20230615	131000	17441860	9530	9530	9530	9530	16
473	20230615	130900	17289380	9530	9530	9530	9530	0
474	20230615	130800	17289380	9530	9530	9530	9530	0
475	20230615	130700	17289380	9530	9530	9530	9530	17
476	20230615	130600	17127370	9530	9530	9530	9530	16
477	20230615	130500	16974890	9570	9570	9570	9570	0
478	20230615	130400	16974890	9570	9570	9570	9570	0
479	20230615	130300	16974890	9570	9570	9570	9570	0
480	20230615	130200	16974890	9570	9550	9570	9550	2
481	20230615	130100	16955770	9530	9530	9530	9530	16
482	20230615	130000	16803290	9530	9530	9530	9530	1
483	20230615	125900	16793760	9530	9530	9530	9530	0
484	20230615	125800	16793760	9530	9530	9530	9530	17
485	20230615	125700	16631750	9530	9530	9530	9530	1
486	20230615	125600	16622220	9530	9530	9530	9530	0
487	20230615	125500	16622220	9530	9530	9530	9530	17
488	20230615	125400	16460210	9530	9530	9530	9530	1
489	20230615	125300	16450680	9530	9530	9530	9530	0
490	20230615	125200	16450680	9530	9530	9530	9530	16
491	20230615	125100	16298200	9530	9530	9530	9530	1
492	20230615	125000	16288670	9530	9530	9530	9530	0
493	20230615	124900	16288670	9530	9530	9530	9530	16
494	20230615	124800	16136190	9530	9530	9530	9530	1
495	20230615	124700	16126660	9530	9530	9530	9530	17
496	20230615	124600	15964650	9530	9530	9530	9530	0
497	20230615	124500	15964650	9530	9530	9530	9530	1
498	20230615	124400	15955120	9530	9530	9530	9530	17
499	20230615	124300	15793110	9530	9530	9530	9530	0
500	20230615	124200	15793110	9530	9530	9530	9530	1
501	20230615	124100	15783580	9530	9540	9540	9530	16
502	20230615	124000	15631080	9540	9540	9540	9540	0
503	20230615	123900	15631080	9540	9540	9540	9540	0
504	20230615	123800	15631080	9540	9540	9540	9540	18
505	20230615	123700	15459360	9530	9530	9530	9530	0
506	20230615	123600	15459360	9530	9530	9530	9530	0
507	20230615	123500	15459360	9530	9530	9530	9530	18
508	20230615	123400	15287820	9530	9530	9530	9530	0
509	20230615	123300	15287820	9530	9530	9530	9530	0
510	20230615	123200	15287820	9530	9530	9530	9530	18
511	20230615	123100	15116280	9530	9530	9530	9530	0
512	20230615	123000	15116280	9530	9530	9530	9530	0
513	20230615	122900	15116280	9530	9530	9530	9530	17
514	20230615	122800	14954270	9530	9530	9530	9530	0
515	20230615	122700	14954270	9530	9530	9530	9530	0
516	20230615	122600	14954270	9530	9530	9530	9530	17
517	20230615	122500	14792260	9530	9530	9530	9530	0
518	20230615	122400	14792260	9530	9530	9530	9530	0
519	20230615	122300	14792260	9530	9530	9530	9530	18
520	20230615	122200	14620720	9530	9530	9530	9530	0
521	20230615	122100	14620720	9530	9530	9530	9530	0
522	20230615	122000	14620720	9530	9530	9530	9530	17
523	20230615	121900	14458710	9530	9530	9530	9530	0
524	20230615	121800	14458710	9530	9530	9530	9530	16
525	20230615	121700	14306230	9530	9530	9530	9530	1
526	20230615	121600	14296700	9530	9530	9530	9530	0
527	20230615	121500	14296700	9530	9530	9530	9530	16
528	20230615	121400	14144220	9530	9530	9530	9530	1
529	20230615	121300	14134690	9530	9530	9530	9530	0
530	20230615	121200	14134690	9530	9530	9530	9530	16
531	20230615	121100	13982210	9530	9530	9530	9530	1
532	20230615	121000	13972680	9530	9530	9530	9530	0
533	20230615	120900	13972680	9530	9530	9530	9530	16
534	20230615	120800	13820200	9530	9530	9530	9530	1
535	20230615	120700	13810670	9530	9530	9530	9530	0
536	20230615	120600	13810670	9530	9530	9530	9530	17
537	20230615	120500	13648660	9530	9530	9530	9530	1
538	20230615	120400	13639130	9530	9530	9530	9530	0
539	20230615	120300	13639130	9530	9530	9530	9530	16
540	20230615	120200	13486650	9530	9530	9530	9530	1
541	20230615	120100	13477120	9530	9530	9530	9530	0
542	20230615	120000	13477120	9530	9530	9530	9530	16
543	20230615	115900	13324640	9530	9530	9530	9530	1
544	20230615	115800	13315110	9530	9530	9530	9530	0
545	20230615	115700	13315110	9530	9530	9530	9530	16
546	20230615	115600	13162630	9530	9530	9530	9530	1
547	20230615	115500	13153100	9530	9530	9530	9530	0
548	20230615	115400	13153100	9530	9530	9530	9530	17
549	20230615	115300	12991090	9530	9530	9530	9530	0
550	20230615	115200	12991090	9530	9530	9530	9530	0
551	20230615	115100	12991090	9530	9530	9530	9530	16
552	20230615	115000	12838610	9530	9530	9530	9530	1
553	20230615	114900	12829080	9530	9530	9530	9530	16
554	20230615	114800	12676600	9530	9530	9530	9530	0
555	20230615	114700	12676600	9530	9530	9530	9530	1
556	20230615	114600	12667070	9530	9530	9530	9530	16
557	20230615	114500	12514590	9530	9530	9530	9530	0
558	20230615	114400	12514590	9530	9530	9530	9530	1
559	20230615	114300	12505060	9530	9540	9540	9530	16
560	20230615	114200	12352560	9540	9540	9540	9540	0
561	20230615	114100	12352560	9540	9540	9540	9540	0
562	20230615	114000	12352560	9540	9540	9540	9540	17
563	20230615	113900	12190380	9540	9540	9540	9540	0
564	20230615	113800	12190380	9540	9540	9540	9540	0
565	20230615	113700	12190380	9540	9540	9540	9540	17
566	20230615	113600	12028200	9540	9540	9540	9540	0
567	20230615	113500	12028200	9540	9540	9540	9540	0
568	20230615	113400	12028200	9540	9540	9540	9540	17
569	20230615	113300	11866020	9540	9540	9540	9540	0
570	20230615	113200	11866020	9540	9540	9540	9540	0
571	20230615	113100	11866020	9540	9540	9540	9540	17
572	20230615	113000	11703840	9540	9540	9540	9540	0
573	20230615	112900	11703840	9540	9540	9540	9540	0
574	20230615	112800	11703840	9540	9540	9540	9540	17
575	20230615	112700	11541660	9540	9540	9540	9540	0
576	20230615	112600	11541660	9540	9540	9540	9540	0
577	20230615	112500	11541660	9540	9540	9540	9540	17
578	20230615	112400	11379480	9540	9540	9540	9540	0
579	20230615	112300	11379480	9540	9540	9540	9540	0
580	20230615	112200	11379480	9540	9540	9540	9540	117
581	20230615	112100	10263300	9540	9540	9540	9540	0
582	20230615	112000	10263300	9540	9540	9540	9540	17
583	20230615	111900	10101120	9540	9540	9540	9540	1
584	20230615	111800	10091580	9540	9540	9540	9540	0
585	20230615	111700	10091580	9540	9540	9540	9540	16
586	20230615	111600	9938940	9540	9540	9540	9540	1
587	20230615	111500	9929400	9540	9540	9540	9540	0
588	20230615	111400	9929400	9540	9540	9540	9540	17
589	20230615	111300	9767220	9540	9540	9540	9540	0
590	20230615	111200	9767220	9540	9540	9540	9540	0
591	20230615	111100	9767220	9540	9540	9540	9540	46
592	20230615	111000	9328380	9540	9540	9540	9540	1
593	20230615	110900	9318840	9540	9540	9540	9540	0
594	20230615	110800	9318840	9540	9540	9540	9540	17
595	20230615	110700	9156660	9540	9540	9540	9540	1
596	20230615	110600	9147120	9540	9540	9540	9540	0
597	20230615	110500	9147120	9540	9540	9540	9540	16
598	20230615	110400	8994480	9540	9540	9540	9540	1
599	20230615	110300	8984940	9540	9540	9540	9540	0
600	20230615	110200	8984940	9540	9540	9540	9540	17
601	20230615	110100	8822760	9540	9540	9540	9540	0
602	20230615	110000	8822760	9540	9540	9540	9540	1
603	20230615	105900	8813220	9540	9540	9540	9540	16
604	20230615	105800	8660580	9540	9540	9540	9540	1
605	20230615	105700	8651040	9540	9540	9540	9540	0
606	20230615	105600	8651040	9540	9540	9540	9540	16
607	20230615	105500	8498400	9540	9540	9540	9540	1
608	20230615	105400	8488860	9540	9540	9540	9540	0
609	20230615	105300	8488860	9540	9540	9540	9540	16
610	20230615	105200	8336220	9540	9540	9540	9540	1
611	20230615	105100	8326680	9540	9540	9540	9540	17
612	20230615	105000	8164500	9540	9540	9540	9540	0
613	20230615	104900	8164500	9540	9540	9540	9540	1
614	20230615	104800	8154960	9540	9540	9540	9540	16
615	20230615	104700	8002320	9540	9540	9540	9540	0
616	20230615	104600	8002320	9540	9540	9540	9540	1
617	20230615	104500	7992780	9530	9530	9530	9530	17
618	20230615	104400	7830770	9530	9530	9530	9530	0
619	20230615	104300	7830770	9530	9540	9570	9530	76
620	20230615	104200	7106440	9530	9530	9530	9530	16
621	20230615	104100	6953960	9530	9530	9530	9530	30
622	20230615	104000	6668060	9530	9530	9530	9530	1
623	20230615	103900	6658530	9530	9530	9530	9530	133
624	20230615	103800	5391040	9530	9530	9530	9530	0
625	20230615	103700	5391040	9530	9530	9530	9530	0
626	20230615	103600	5391040	9530	9530	9530	9530	17
627	20230615	103500	5229030	9530	9530	9530	9530	1
628	20230615	103400	5219500	9530	9530	9530	9530	0
629	20230615	103300	5219500	9530	9530	9530	9530	16
630	20230615	103200	5067020	9530	9530	9530	9530	0
631	20230615	103100	5067020	9530	9530	9530	9530	0
632	20230615	103000	5067020	9530	9530	9530	9530	16
633	20230615	102900	4914540	9530	9530	9530	9530	85
634	20230615	102800	4104490	9540	9540	9540	9540	0
635	20230615	102700	4104490	9540	9540	9540	9540	0
636	20230615	102600	4104490	9540	9540	9540	9540	117
637	20230615	102500	2988310	9540	9540	9540	9540	1
638	20230615	102400	2978770	9540	9540	9540	9540	0
639	20230615	102300	2978770	9540	9540	9540	9540	0
640	20230615	102200	2978770	9540	9540	9540	9540	1
641	20230615	102100	2969230	9580	9580	9580	9580	0
642	20230615	102000	2969230	9580	9580	9580	9580	0
643	20230615	101900	2969230	9580	9580	9580	9580	0
644	20230615	101800	2969230	9580	9580	9580	9580	0
645	20230615	101700	2969230	9580	9560	9580	9560	19
646	20230615	101600	2787400	9540	9540	9540	9540	0
647	20230615	101500	2787400	9540	9540	9540	9540	1
648	20230615	101400	2777860	9540	9540	9540	9540	0
649	20230615	101300	2777860	9540	9540	9540	9540	0
650	20230615	101200	2777860	9540	9540	9540	9540	1
651	20230615	101100	2768320	9550	9550	9550	9550	0
652	20230615	101000	2768320	9550	9550	9550	9550	0
653	20230615	100900	2768320	9550	9550	9550	9550	0
654	20230615	100800	2768320	9550	9540	9550	9540	11
655	20230615	100700	2663280	9540	9540	9540	9540	0
656	20230615	100600	2663280	9540	9540	9540	9540	0
657	20230615	100500	2663280	9540	9540	9540	9540	1
658	20230615	100400	2653740	9540	9540	9540	9540	0
659	20230615	100300	2653740	9540	9540	9540	9540	0
660	20230615	100200	2653740	9540	9540	9540	9540	1
661	20230615	100100	2644200	9540	9540	9540	9540	10
662	20230615	100000	2548800	9540	9540	9540	9540	0
663	20230615	095900	2548800	9540	9540	9540	9540	0
664	20230615	095800	2548800	9540	9540	9540	9540	0
665	20230615	095700	2548800	9540	9540	9540	9540	0
666	20230615	095600	2548800	9540	9540	9540	9540	1
667	20230615	095500	2539260	9540	9540	9540	9540	0
668	20230615	095400	2539260	9540	9540	9540	9540	114
669	20230615	095300	1451700	9550	9550	9550	9550	0
670	20230615	095200	1451700	9550	9550	9550	9550	7
671	20230615	095100	1384850	9550	9550	9550	9550	0
672	20230615	095000	1384850	9550	9550	9550	9550	1
673	20230615	094900	1375300	9550	9550	9550	9550	0
674	20230615	094800	1375300	9550	9550	9550	9550	0
675	20230615	094700	1375300	9550	9550	9550	9550	1
676	20230615	094600	1365750	9550	9550	9550	9550	0
677	20230615	094500	1365750	9550	9550	9550	9550	0
678	20230615	094400	1365750	9550	9550	9550	9550	1
679	20230615	094300	1356200	9540	9540	9540	9540	0
680	20230615	094200	1356200	9540	9540	9540	9540	1
681	20230615	094100	1346660	9540	9540	9540	9540	0
682	20230615	094000	1346660	9540	9540	9540	9540	0
683	20230615	093900	1346660	9540	9540	9540	9540	1
684	20230615	093800	1337120	9540	9540	9540	9540	0
685	20230615	093700	1337120	9540	9540	9540	9540	0
686	20230615	093600	1337120	9540	9540	9540	9540	1
687	20230615	093500	1327580	9540	9540	9540	9540	0
688	20230615	093400	1327580	9540	9540	9540	9540	0
689	20230615	093300	1327580	9540	9540	9540	9540	1
690	20230615	093200	1318040	9540	9540	9540	9540	0
691	20230615	093100	1318040	9540	9540	9540	9540	0
692	20230615	093000	1318040	9540	9540	9540	9540	1
693	20230615	092900	1308500	9540	9540	9540	9540	0
694	20230615	092800	1308500	9540	9540	9540	9540	0
695	20230615	092700	1308500	9540	9540	9540	9540	1
696	20230615	092600	1298960	9540	9540	9540	9540	0
697	20230615	092500	1298960	9540	9540	9540	9540	0
698	20230615	092400	1298960	9540	9540	9540	9540	1
699	20230615	092300	1289420	9540	9540	9540	9540	0
700	20230615	092200	1289420	9540	9540	9540	9540	0
701	20230615	092100	1289420	9540	9540	9540	9540	0
702	20230615	092000	1289420	9540	9540	9540	9540	0
703	20230615	091900	1289420	9540	9540	9540	9540	1
704	20230615	091800	1279880	9550	9550	9550	9550	0
705	20230615	091700	1279880	9550	9550	9550	9550	0
706	20230615	091600	1279880	9550	9550	9550	9550	0
707	20230615	091500	1279880	9550	9550	9550	9550	0
708	20230615	091400	1279880	9550	9550	9550	9550	0
709	20230615	091300	1279880	9550	9550	9550	9550	0
710	20230615	091200	1279880	9550	9550	9550	9550	0
711	20230615	091100	1279880	9550	9550	9550	9550	0
712	20230615	091000	1279880	9550	9550	9550	9550	0
713	20230615	090900	1279880	9550	9550	9550	9550	0
714	20230615	090800	1279880	9550	9550	9550	9550	0
715	20230615	090700	1279880	9550	9550	9550	9550	120
716	20230615	090600	133880	9560	9560	9560	9560	0
717	20230615	090500	133880	9560	9560	9560	9560	0
718	20230615	090400	133880	9560	9560	9560	9560	0
719	20230615	090300	133880	9560	9560	9560	9560	0
720	20230615	090200	133880	9560	9560	9560	9560	0
721	20230615	090100	133880	9560	9560	9560	9560	10
722	20230615	090000	38280	9570	9570	9570	9570	4