KissMeData/264900/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	210400	345795830	9120	9120	9120	9120	2137
3	20230614	210300	345795830	9120	9120	9120	9120	0
4	20230614	210200	345795830	9120	9120	9120	9120	0
5	20230614	210100	345795830	9120	9120	9120	9120	0
6	20230614	210000	345795830	9120	9120	9120	9120	0
7	20230614	205900	345795830	9120	9120	9120	9120	0
8	20230614	205800	345795830	9120	9120	9120	9120	0
9	20230614	205700	345795830	9120	9120	9120	9120	0
10	20230614	205600	345795830	9120	9120	9120	9120	0
11	20230614	205500	345795830	9120	9120	9120	9120	0
12	20230614	205400	345795830	9120	9120	9120	9120	0
13	20230614	205300	345795830	9120	9120	9120	9120	0
14	20230614	205200	345795830	9120	9120	9120	9120	0
15	20230614	205100	345795830	9120	9120	9120	9120	0
16	20230614	205000	345795830	9120	9120	9120	9120	0
17	20230614	204900	345795830	9120	9120	9120	9120	0
18	20230614	204800	345795830	9120	9120	9120	9120	0
19	20230614	204700	345795830	9120	9120	9120	9120	0
20	20230614	204600	345795830	9120	9120	9120	9120	0
21	20230614	204500	345795830	9120	9120	9120	9120	0
22	20230614	204400	345795830	9120	9120	9120	9120	0
23	20230614	204300	345795830	9120	9120	9120	9120	0
24	20230614	204200	345795830	9120	9120	9120	9120	0
25	20230614	204100	345795830	9120	9120	9120	9120	0
26	20230614	204000	345795830	9120	9120	9120	9120	0
27	20230614	203900	345795830	9120	9120	9120	9120	0
28	20230614	203800	345795830	9120	9120	9120	9120	0
29	20230614	203700	345795830	9120	9120	9120	9120	0
30	20230614	203600	345795830	9120	9120	9120	9120	0
31	20230614	203500	345795830	9120	9120	9120	9120	0
32	20230614	203400	345795830	9120	9120	9120	9120	2137
33	20230614	203300	345795830	9120	9120	9120	9120	0
34	20230614	203200	345795830	9120	9120	9120	9120	0
35	20230614	203100	345795830	9120	9120	9120	9120	0
36	20230614	203000	345795830	9120	9120	9120	9120	0
37	20230614	202900	345795830	9120	9120	9120	9120	0
38	20230614	202800	345795830	9120	9120	9120	9120	0
39	20230614	202700	345795830	9120	9120	9120	9120	0
40	20230614	202600	345795830	9120	9120	9120	9120	0
41	20230614	202500	345795830	9120	9120	9120	9120	0
42	20230614	202400	345795830	9120	9120	9120	9120	0
43	20230614	202300	345795830	9120	9120	9120	9120	0
44	20230614	202200	345795830	9120	9120	9120	9120	0
45	20230614	202100	345795830	9120	9120	9120	9120	0
46	20230614	202000	345795830	9120	9120	9120	9120	0
47	20230614	201900	345795830	9120	9120	9120	9120	0
48	20230614	201800	345795830	9120	9120	9120	9120	0
49	20230614	201700	345795830	9120	9120	9120	9120	0
50	20230614	201600	345795830	9120	9120	9120	9120	0
51	20230614	201500	345795830	9120	9120	9120	9120	0
52	20230614	201400	345795830	9120	9120	9120	9120	0
53	20230614	201300	345795830	9120	9120	9120	9120	0
54	20230614	201200	345795830	9120	9120	9120	9120	0
55	20230614	201100	345795830	9120	9120	9120	9120	0
56	20230614	201000	345795830	9120	9120	9120	9120	0
57	20230614	200900	345795830	9120	9120	9120	9120	0
58	20230614	200800	345795830	9120	9120	9120	9120	0
59	20230614	200700	345795830	9120	9120	9120	9120	0
60	20230614	200600	345795830	9120	9120	9120	9120	0
61	20230614	200500	345795830	9120	9120	9120	9120	0
62	20230614	200400	345795830	9120	9120	9120	9120	2137
63	20230614	200300	345795830	9120	9120	9120	9120	0
64	20230614	200200	345795830	9120	9120	9120	9120	0
65	20230614	200100	345795830	9120	9120	9120	9120	0
66	20230614	200000	345795830	9120	9120	9120	9120	0
67	20230614	195900	345795830	9120	9120	9120	9120	0
68	20230614	195800	345795830	9120	9120	9120	9120	0
69	20230614	195700	345795830	9120	9120	9120	9120	0
70	20230614	195600	345795830	9120	9120	9120	9120	0
71	20230614	195500	345795830	9120	9120	9120	9120	0
72	20230614	195400	345795830	9120	9120	9120	9120	0
73	20230614	195300	345795830	9120	9120	9120	9120	0
74	20230614	195200	345795830	9120	9120	9120	9120	0
75	20230614	195100	345795830	9120	9120	9120	9120	0
76	20230614	195000	345795830	9120	9120	9120	9120	0
77	20230614	194900	345795830	9120	9120	9120	9120	0
78	20230614	194800	345795830	9120	9120	9120	9120	0
79	20230614	194700	345795830	9120	9120	9120	9120	0
80	20230614	194600	345795830	9120	9120	9120	9120	0
81	20230614	194500	345795830	9120	9120	9120	9120	0
82	20230614	194400	345795830	9120	9120	9120	9120	0
83	20230614	194300	345795830	9120	9120	9120	9120	0
84	20230614	194200	345795830	9120	9120	9120	9120	0
85	20230614	194100	345795830	9120	9120	9120	9120	0
86	20230614	194000	345795830	9120	9120	9120	9120	0
87	20230614	193900	345795830	9120	9120	9120	9120	0
88	20230614	193800	345795830	9120	9120	9120	9120	0
89	20230614	193700	345795830	9120	9120	9120	9120	0
90	20230614	193600	345795830	9120	9120	9120	9120	0
91	20230614	193500	345795830	9120	9120	9120	9120	0
92	20230614	193400	345795830	9120	9120	9120	9120	2137
93	20230614	193300	345795830	9120	9120	9120	9120	0
94	20230614	193200	345795830	9120	9120	9120	9120	0
95	20230614	193100	345795830	9120	9120	9120	9120	0
96	20230614	193000	345795830	9120	9120	9120	9120	0
97	20230614	192900	345795830	9120	9120	9120	9120	0
98	20230614	192800	345795830	9120	9120	9120	9120	0
99	20230614	192700	345795830	9120	9120	9120	9120	0
100	20230614	192600	345795830	9120	9120	9120	9120	0
101	20230614	192500	345795830	9120	9120	9120	9120	0
102	20230614	192400	345795830	9120	9120	9120	9120	0
103	20230614	192300	345795830	9120	9120	9120	9120	0
104	20230614	192200	345795830	9120	9120	9120	9120	0
105	20230614	192100	345795830	9120	9120	9120	9120	0
106	20230614	192000	345795830	9120	9120	9120	9120	0
107	20230614	191900	345795830	9120	9120	9120	9120	0
108	20230614	191800	345795830	9120	9120	9120	9120	0
109	20230614	191700	345795830	9120	9120	9120	9120	0
110	20230614	191600	345795830	9120	9120	9120	9120	0
111	20230614	191500	345795830	9120	9120	9120	9120	0
112	20230614	191400	345795830	9120	9120	9120	9120	0
113	20230614	191300	345795830	9120	9120	9120	9120	0
114	20230614	191200	345795830	9120	9120	9120	9120	0
115	20230614	191100	345795830	9120	9120	9120	9120	0
116	20230614	191000	345795830	9120	9120	9120	9120	0
117	20230614	190900	345795830	9120	9120	9120	9120	0
118	20230614	190800	345795830	9120	9120	9120	9120	0
119	20230614	190700	345795830	9120	9120	9120	9120	0
120	20230614	190600	345795830	9120	9120	9120	9120	0
121	20230614	190500	345795830	9120	9120	9120	9120	0
122	20230614	190400	345795830	9120	9120	9120	9120	2137
123	20230614	190300	345795830	9120	9120	9120	9120	0
124	20230614	190200	345795830	9120	9120	9120	9120	0
125	20230614	190100	345795830	9120	9120	9120	9120	0
126	20230614	190000	345795830	9120	9120	9120	9120	0
127	20230614	185900	345795830	9120	9120	9120	9120	0
128	20230614	185800	345795830	9120	9120	9120	9120	0
129	20230614	185700	345795830	9120	9120	9120	9120	0
130	20230614	185600	345795830	9120	9120	9120	9120	0
131	20230614	185500	345795830	9120	9120	9120	9120	0
132	20230614	185400	345795830	9120	9120	9120	9120	0
133	20230614	185300	345795830	9120	9120	9120	9120	0
134	20230614	185200	345795830	9120	9120	9120	9120	0
135	20230614	185100	345795830	9120	9120	9120	9120	0
136	20230614	185000	345795830	9120	9120	9120	9120	0
137	20230614	184900	345795830	9120	9120	9120	9120	0
138	20230614	184800	345795830	9120	9120	9120	9120	0
139	20230614	184700	345795830	9120	9120	9120	9120	0
140	20230614	184600	345795830	9120	9120	9120	9120	0
141	20230614	184500	345795830	9120	9120	9120	9120	0
142	20230614	184400	345795830	9120	9120	9120	9120	0
143	20230614	184300	345795830	9120	9120	9120	9120	0
144	20230614	184200	345795830	9120	9120	9120	9120	0
145	20230614	184100	345795830	9120	9120	9120	9120	0
146	20230614	184000	345795830	9120	9120	9120	9120	0
147	20230614	183900	345795830	9120	9120	9120	9120	0
148	20230614	183800	345795830	9120	9120	9120	9120	0
149	20230614	183700	345795830	9120	9120	9120	9120	0
150	20230614	183600	345795830	9120	9120	9120	9120	0
151	20230614	183500	345795830	9120	9120	9120	9120	0
152	20230614	183400	345795830	9120	9120	9120	9120	2137
153	20230614	183300	345795830	9120	9120	9120	9120	0
154	20230614	183200	345795830	9120	9120	9120	9120	0
155	20230614	183100	345795830	9120	9120	9120	9120	0
156	20230614	183000	345795830	9120	9120	9120	9120	0
157	20230614	182900	345795830	9120	9120	9120	9120	0
158	20230614	182800	345795830	9120	9120	9120	9120	0
159	20230614	182700	345795830	9120	9120	9120	9120	0
160	20230614	182600	345795830	9120	9120	9120	9120	0
161	20230614	182500	345795830	9120	9120	9120	9120	0
162	20230614	182400	345795830	9120	9120	9120	9120	0
163	20230614	182300	345795830	9120	9120	9120	9120	0
164	20230614	182200	345795830	9120	9120	9120	9120	0
165	20230614	182100	345795830	9120	9120	9120	9120	0
166	20230614	182000	345795830	9120	9120	9120	9120	0
167	20230614	181900	345795830	9120	9120	9120	9120	0
168	20230614	181800	345795830	9120	9120	9120	9120	0
169	20230614	181700	345795830	9120	9120	9120	9120	0
170	20230614	181600	345795830	9120	9120	9120	9120	0
171	20230614	181500	345795830	9120	9120	9120	9120	0
172	20230614	181400	345795830	9120	9120	9120	9120	0
173	20230614	181300	345795830	9120	9120	9120	9120	0
174	20230614	181200	345795830	9120	9120	9120	9120	0
175	20230614	181100	345795830	9120	9120	9120	9120	0
176	20230614	181000	345795830	9120	9120	9120	9120	0
177	20230614	180900	345795830	9120	9120	9120	9120	0
178	20230614	180800	345795830	9120	9120	9120	9120	0
179	20230614	180700	345795830	9120	9120	9120	9120	0
180	20230614	180600	345795830	9120	9120	9120	9120	0
181	20230614	180500	345795830	9120	9120	9120	9120	0
182	20230614	180400	345795830	9120	9120	9120	9120	2137
183	20230614	180300	345795830	9120	9120	9120	9120	0
184	20230614	180200	345795830	9120	9120	9120	9120	0
185	20230614	180100	345795830	9120	9120	9120	9120	0
186	20230614	180000	345795830	9120	9120	9120	9120	0
187	20230614	175900	345795830	9120	9120	9120	9120	0
188	20230614	175800	345795830	9120	9120	9120	9120	0
189	20230614	175700	345795830	9120	9120	9120	9120	0
190	20230614	175600	345795830	9120	9120	9120	9120	0
191	20230614	175500	345795830	9120	9120	9120	9120	0
192	20230614	175400	345795830	9120	9120	9120	9120	0
193	20230614	175300	345795830	9120	9120	9120	9120	0
194	20230614	175200	345795830	9120	9120	9120	9120	0
195	20230614	175100	345795830	9120	9120	9120	9120	0
196	20230614	175000	345795830	9120	9120	9120	9120	0
197	20230614	174900	345795830	9120	9120	9120	9120	0
198	20230614	174800	345795830	9120	9120	9120	9120	0
199	20230614	174700	345795830	9120	9120	9120	9120	0
200	20230614	174600	345795830	9120	9120	9120	9120	0
201	20230614	174500	345795830	9120	9120	9120	9120	0
202	20230614	174400	345795830	9120	9120	9120	9120	0
203	20230614	174300	345795830	9120	9120	9120	9120	0
204	20230614	174200	345795830	9120	9120	9120	9120	0
205	20230614	174100	345795830	9120	9120	9120	9120	0
206	20230614	174000	345795830	9120	9120	9120	9120	0
207	20230614	173900	345795830	9120	9120	9120	9120	0
208	20230614	173800	345795830	9120	9120	9120	9120	0
209	20230614	173700	345795830	9120	9120	9120	9120	0
210	20230614	173600	345795830	9120	9120	9120	9120	0
211	20230614	173500	345795830	9120	9120	9120	9120	0
212	20230614	173400	345795830	9120	9120	9120	9120	2137
213	20230614	173300	345795830	9120	9120	9120	9120	0
214	20230614	173200	345795830	9120	9120	9120	9120	0
215	20230614	173100	345795830	9120	9120	9120	9120	0
216	20230614	173000	345795830	9120	9120	9120	9120	0
217	20230614	172900	345795830	9120	9120	9120	9120	0
218	20230614	172800	345795830	9120	9120	9120	9120	0
219	20230614	172700	345795830	9120	9120	9120	9120	0
220	20230614	172600	345795830	9120	9120	9120	9120	0
221	20230614	172500	345795830	9120	9120	9120	9120	0
222	20230614	172400	345795830	9120	9120	9120	9120	0
223	20230614	172300	345795830	9120	9120	9120	9120	0
224	20230614	172200	345795830	9120	9120	9120	9120	0
225	20230614	172100	345795830	9120	9120	9120	9120	0
226	20230614	172000	345795830	9120	9120	9120	9120	0
227	20230614	171900	345795830	9120	9120	9120	9120	0
228	20230614	171800	345795830	9120	9120	9120	9120	0
229	20230614	171700	345795830	9120	9120	9120	9120	0
230	20230614	171600	345795830	9120	9120	9120	9120	0
231	20230614	171500	345795830	9120	9120	9120	9120	0
232	20230614	171400	345795830	9120	9120	9120	9120	0
233	20230614	171300	345795830	9120	9120	9120	9120	0
234	20230614	171200	345795830	9120	9120	9120	9120	0
235	20230614	171100	345795830	9120	9120	9120	9120	0
236	20230614	171000	345795830	9120	9120	9120	9120	0
237	20230614	170900	345795830	9120	9120	9120	9120	0
238	20230614	170800	345795830	9120	9120	9120	9120	0
239	20230614	170700	345795830	9120	9120	9120	9120	0
240	20230614	170600	345795830	9120	9120	9120	9120	0
241	20230614	170500	345795830	9120	9120	9120	9120	0
242	20230614	170400	345795830	9120	9120	9120	9120	2137
243	20230614	170300	345795830	9120	9120	9120	9120	0
244	20230614	170200	345795830	9120	9120	9120	9120	0
245	20230614	170100	345795830	9120	9120	9120	9120	0
246	20230614	170000	345795830	9120	9120	9120	9120	0
247	20230614	165900	345795830	9120	9120	9120	9120	0
248	20230614	165800	345795830	9120	9120	9120	9120	0
249	20230614	165700	345795830	9120	9120	9120	9120	0
250	20230614	165600	345795830	9120	9120	9120	9120	0
251	20230614	165500	345795830	9120	9120	9120	9120	0
252	20230614	165400	345795830	9120	9120	9120	9120	0
253	20230614	165300	345795830	9120	9120	9120	9120	0
254	20230614	165200	345795830	9120	9120	9120	9120	0
255	20230614	165100	345795830	9120	9120	9120	9120	0
256	20230614	165000	345795830	9120	9120	9120	9120	0
257	20230614	164900	345795830	9120	9120	9120	9120	0
258	20230614	164800	345795830	9120	9120	9120	9120	0
259	20230614	164700	345795830	9120	9120	9120	9120	0
260	20230614	164600	345795830	9120	9120	9120	9120	0
261	20230614	164500	345795830	9120	9120	9120	9120	0
262	20230614	164400	345795830	9120	9120	9120	9120	0
263	20230614	164300	345795830	9120	9120	9120	9120	0
264	20230614	164200	345795830	9120	9120	9120	9120	0
265	20230614	164100	345795830	9120	9120	9120	9120	0
266	20230614	164000	345795830	9120	9120	9120	9120	0
267	20230614	163900	345795830	9120	9120	9120	9120	0
268	20230614	163800	345795830	9120	9120	9120	9120	0
269	20230614	163700	345795830	9120	9120	9120	9120	0
270	20230614	163600	345795830	9120	9120	9120	9120	0
271	20230614	163500	345795830	9120	9120	9120	9120	0
272	20230614	163400	345795830	9120	9120	9120	9120	2137
273	20230614	163300	345795830	9120	9120	9120	9120	0
274	20230614	163200	345795830	9120	9120	9120	9120	0
275	20230614	163100	345795830	9120	9120	9120	9120	0
276	20230614	163000	345795830	9120	9120	9120	9120	0
277	20230614	162900	345795830	9120	9120	9120	9120	0
278	20230614	162800	345795830	9120	9120	9120	9120	0
279	20230614	162700	345795830	9120	9120	9120	9120	0
280	20230614	162600	345795830	9120	9120	9120	9120	0
281	20230614	162500	345795830	9120	9120	9120	9120	0
282	20230614	162400	345795830	9120	9120	9120	9120	0
283	20230614	162300	345795830	9120	9120	9120	9120	0
284	20230614	162200	345795830	9120	9120	9120	9120	0
285	20230614	162100	345795830	9120	9120	9120	9120	0
286	20230614	162000	345795830	9120	9120	9120	9120	0
287	20230614	161900	345795830	9120	9120	9120	9120	0
288	20230614	161800	345795830	9120	9120	9120	9120	0
289	20230614	161700	345795830	9120	9120	9120	9120	0
290	20230614	161600	345795830	9120	9120	9120	9120	0
291	20230614	161500	345795830	9120	9120	9120	9120	0
292	20230614	161400	345795830	9120	9120	9120	9120	0
293	20230614	161300	345795830	9120	9120	9120	9120	0
294	20230614	161200	345795830	9120	9120	9120	9120	0
295	20230614	161100	345795830	9120	9120	9120	9120	0
296	20230614	161000	345795830	9120	9120	9120	9120	0
297	20230614	160900	345795830	9120	9120	9120	9120	0
298	20230614	160800	345795830	9120	9120	9120	9120	0
299	20230614	160700	345795830	9120	9120	9120	9120	0
300	20230614	160600	345795830	9120	9120	9120	9120	0
301	20230614	160500	345795830	9120	9120	9120	9120	0
302	20230614	160400	345795830	9120	9120	9120	9120	2137
303	20230614	160300	345795830	9120	9120	9120	9120	0
304	20230614	160200	345795830	9120	9120	9120	9120	0
305	20230614	160100	345795830	9120	9120	9120	9120	0
306	20230614	160000	345795830	9120	9120	9120	9120	0
307	20230614	155900	345795830	9120	9120	9120	9120	0
308	20230614	155800	345795830	9120	9120	9120	9120	0
309	20230614	155700	345795830	9120	9120	9120	9120	0
310	20230614	155600	345795830	9120	9120	9120	9120	0
311	20230614	155500	345795830	9120	9120	9120	9120	0
312	20230614	155400	345795830	9120	9120	9120	9120	0
313	20230614	155300	345795830	9120	9120	9120	9120	0
314	20230614	155200	345795830	9120	9120	9120	9120	0
315	20230614	155100	345795830	9120	9120	9120	9120	0
316	20230614	155000	345795830	9120	9120	9120	9120	0
317	20230614	154900	345795830	9120	9120	9120	9120	0
318	20230614	154800	345795830	9120	9120	9120	9120	0
319	20230614	154700	345795830	9120	9120	9120	9120	0
320	20230614	154600	345795830	9120	9120	9120	9120	0
321	20230614	154500	345795830	9120	9120	9120	9120	0
322	20230614	154400	345795830	9120	9120	9120	9120	0
323	20230614	154300	345795830	9120	9120	9120	9120	0
324	20230614	154200	345795830	9120	9120	9120	9120	0
325	20230614	154100	345795830	9120	9120	9120	9120	0
326	20230614	154000	345795830	9120	9120	9120	9120	0
327	20230614	153900	345795830	9120	9120	9120	9120	0
328	20230614	153800	345795830	9120	9120	9120	9120	0
329	20230614	153700	345795830	9120	9120	9120	9120	0
330	20230614	153600	345795830	9120	9120	9120	9120	0
331	20230614	153500	345795830	9120	9120	9120	9120	0
332	20230614	153400	345795830	9120	9120	9120	9120	2137
333	20230614	153300	345795830	9120	9120	9120	9120	0
334	20230614	153200	345795830	9120	9120	9120	9120	0
335	20230614	153100	345795830	9120	9120	9120	9120	0
336	20230614	153000	345795830	9120	9120	9120	9120	2137
337	20230614	152900	326306390	9120	9120	9120	9120	0
338	20230614	152800	326306390	9120	9120	9120	9120	0
339	20230614	152700	326306390	9120	9120	9120	9120	0
340	20230614	152600	326306390	9120	9120	9120	9120	0
341	20230614	152500	326306390	9120	9120	9120	9120	0
342	20230614	152400	326306390	9120	9120	9120	9120	0
343	20230614	152300	326306390	9120	9120	9120	9120	0
344	20230614	152200	326306390	9120	9120	9120	9120	0
345	20230614	152100	326306390	9120	9120	9120	9120	0
346	20230614	152000	326306390	9120	9120	9120	9120	0
347	20230614	151900	326306390	9120	9120	9120	9120	0
348	20230614	151800	326306390	9120	9120	9120	9120	0
349	20230614	151700	326306390	9120	9120	9120	9120	179
350	20230614	151600	324673910	9120	9110	9120	9110	88
351	20230614	151500	323871410	9120	9120	9120	9120	79
352	20230614	151400	323150930	9100	9100	9100	9100	24
353	20230614	151300	322932530	9100	9110	9110	9100	464
354	20230614	151200	318707820	9110	9110	9110	9110	0
355	20230614	151100	318707820	9110	9110	9110	9110	10
356	20230614	151000	318616720	9120	9130	9130	9120	163
357	20230614	150900	317129440	9130	9130	9130	9130	0
358	20230614	150800	317129440	9130	9130	9130	9130	278
359	20230614	150700	314591300	9120	9110	9120	9110	92
360	20230614	150600	313753160	9110	9110	9110	9110	0
361	20230614	150500	313753160	9110	9110	9110	9110	2
362	20230614	150400	313734940	9100	9100	9100	9100	0
363	20230614	150300	313734940	9100	9100	9100	9100	60
364	20230614	150200	313188940	9120	9120	9120	9120	259
365	20230614	150100	310826860	9120	9110	9120	9090	270
366	20230614	150000	308367240	9100	9100	9100	9100	1252
367	20230614	145900	296974040	9100	9100	9100	9100	0
368	20230614	145800	296974040	9100	9090	9100	9090	255
369	20230614	145700	294653580	9100	9100	9100	9100	50
370	20230614	145600	294198580	9090	9110	9110	9090	13
371	20230614	145500	294080390	9110	9090	9110	9090	31
372	20230614	145400	293798030	9090	9090	9090	9090	0
373	20230614	145300	293798030	9090	9090	9090	9090	1
374	20230614	145200	293788940	9090	9090	9090	9090	1
375	20230614	145100	293779850	9100	9100	9100	9100	6
376	20230614	145000	293725250	9090	9090	9090	9090	1
377	20230614	144900	293716160	9090	9090	9090	9090	21
378	20230614	144800	293525270	9090	9090	9090	9090	549
379	20230614	144700	288534860	9090	9100	9100	9090	74
380	20230614	144600	287861490	9100	9100	9100	9100	287
381	20230614	144500	285249790	9110	9110	9110	9100	308
382	20230614	144400	282443930	9100	9110	9110	9100	41
383	20230614	144300	282070820	9110	9110	9110	9110	75
384	20230614	144200	281387570	9100	9110	9110	9100	61
385	20230614	144100	280832120	9110	9100	9110	9100	20
386	20230614	144000	280650070	9100	9100	9100	9100	3
387	20230614	143900	280622770	9100	9100	9100	9100	87
388	20230614	143800	279831070	9090	9100	9100	9090	130
389	20230614	143700	278648350	9110	9110	9110	9100	24
390	20230614	143600	278429720	9110	9110	9110	9100	124
391	20230614	143500	277300090	9110	9100	9110	9100	85
392	20230614	143400	276525750	9090	9090	9090	9090	8
393	20230614	143300	276453030	9090	9100	9100	9090	35
394	20230614	143200	276134670	9090	9090	9090	9090	6
395	20230614	143100	276080130	9090	9090	9090	9090	1
396	20230614	143000	276071040	9080	9080	9080	9080	4
397	20230614	142900	276034720	9080	9080	9080	9080	7
398	20230614	142800	275971160	9080	9080	9080	9080	2
399	20230614	142700	275953000	9110	9110	9110	9110	0
400	20230614	142600	275953000	9110	9080	9110	9070	114
401	20230614	142500	274916580	9080	9080	9080	9080	0
402	20230614	142400	274916580	9080	9090	9090	9080	21
403	20230614	142300	274725700	9090	9070	9090	9070	236
404	20230614	142200	272580500	9080	9070	9080	9070	21
405	20230614	142100	272389830	9050	9050	9050	9050	2
406	20230614	142000	272371730	9030	9030	9030	9030	0
407	20230614	141900	272371730	9030	9030	9030	9030	0
408	20230614	141800	272371730	9030	9030	9030	9030	0
409	20230614	141700	272371730	9030	9070	9070	9030	56
410	20230614	141600	271865610	9070	9050	9070	9050	631
411	20230614	141500	266147970	9030	9030	9030	9030	2
412	20230614	141400	266129910	9030	9030	9030	9030	20
413	20230614	141300	265949310	9030	9030	9030	9030	2
414	20230614	141200	265931250	9020	9020	9020	9020	0
415	20230614	141100	265931250	9020	9020	9020	9020	3
416	20230614	141000	265904190	9020	9020	9020	9020	220
417	20230614	140900	263919790	9030	9030	9030	9030	746
418	20230614	140800	257183410	9050	9050	9050	9050	64
419	20230614	140700	256604210	9030	9040	9040	9030	13
420	20230614	140600	256486700	9030	9030	9030	9030	223
421	20230614	140500	254473010	9040	9050	9050	9040	304
422	20230614	140400	251724830	9050	9050	9050	9050	1
423	20230614	140300	251715780	9050	9050	9050	9050	97
424	20230614	140200	250837930	9060	9060	9060	9060	30
425	20230614	140100	250566130	9070	9070	9070	9070	190
426	20230614	140000	248842830	9070	9070	9070	9070	0
427	20230614	135900	248842830	9070	9080	9080	9070	121
428	20230614	135800	247744650	9070	9050	9070	9050	11
429	20230614	135700	247645080	9080	9040	9080	9040	3
430	20230614	135600	247617920	9030	9030	9030	9030	81
431	20230614	135500	246886490	9030	9030	9030	9030	50
432	20230614	135400	246434990	9030	9030	9050	9030	12
433	20230614	135300	246326610	9030	9030	9030	9030	0
434	20230614	135200	246326610	9030	9030	9030	9030	21
435	20230614	135100	246136980	9040	9040	9040	9040	122
436	20230614	135000	245034100	9040	9040	9040	9040	0
437	20230614	134900	245034100	9040	9050	9080	9040	240
438	20230614	134800	242859830	9050	9040	9050	9030	33
439	20230614	134700	242561300	9090	9040	9090	9040	1058
440	20230614	134600	232994480	9040	9050	9070	9040	313
441	20230614	134500	230160530	9050	9050	9050	9050	421
442	20230614	134400	226350480	9050	9050	9050	9050	2
443	20230614	134300	226332380	9050	9050	9050	9050	2
444	20230614	134200	226314280	9050	9060	9060	9050	343
445	20230614	134100	223207110	9060	9060	9060	9060	0
446	20230614	134000	223207110	9060	9060	9060	9060	0
447	20230614	133900	223207110	9060	9060	9060	9060	57
448	20230614	133800	222690690	9060	9060	9060	9060	55
449	20230614	133700	222192390	9080	9080	9080	9080	0
450	20230614	133600	222192390	9080	9080	9080	9080	2
451	20230614	133500	222174230	9100	9070	9100	9060	90
452	20230614	133400	221356680	9060	9060	9060	9060	60
453	20230614	133300	220813080	9060	9060	9060	9060	221
454	20230614	133200	218810820	9070	9070	9070	9070	0
455	20230614	133100	218810820	9070	9070	9070	9070	0
456	20230614	133000	218810820	9070	9060	9070	9060	2
457	20230614	132900	218792690	9060	9060	9060	9060	40
458	20230614	132800	218430290	9060	9070	9070	9060	100
459	20230614	132700	217524270	9060	9080	9080	9060	70
460	20230614	132600	216889830	9080	9080	9080	9080	3
461	20230614	132500	216862590	9070	9070	9070	9070	4
462	20230614	132400	216826310	9060	9060	9060	9060	0
463	20230614	132300	216826310	9060	9060	9060	9060	25
464	20230614	132200	216599810	9050	9050	9050	9050	0
465	20230614	132100	216599810	9050	9050	9050	9050	0
466	20230614	132000	216599810	9050	9100	9100	9050	191
467	20230614	131900	214866370	9100	9060	9100	9060	692
468	20230614	131800	208588070	9060	9070	9070	9060	169
469	20230614	131700	207056460	9070	9070	9070	9070	1
470	20230614	131600	207047390	9070	9070	9070	9070	2
471	20230614	131500	207029250	9070	9070	9070	9070	3
472	20230614	131400	207002040	9070	9070	9070	9070	51
473	20230614	131300	206539470	9070	9070	9070	9070	0
474	20230614	131200	206539470	9070	9090	9100	9070	18
475	20230614	131100	206375950	9090	9090	9090	9090	1
476	20230614	131000	206366860	9080	9080	9080	9080	45
477	20230614	130900	205958260	9110	9110	9110	9110	16
478	20230614	130800	205812500	9110	9090	9110	9090	72
479	20230614	130700	205156620	9110	9110	9110	9110	0
480	20230614	130600	205156620	9110	9100	9110	9100	416
481	20230614	130500	201370450	9110	9110	9110	9110	24
482	20230614	130400	201151810	9110	9110	9110	9110	803
483	20230614	130300	193836480	9090	9090	9090	9090	0
484	20230614	130200	193836480	9090	9080	9090	9080	4
485	20230614	130100	193800130	9100	9090	9100	9090	434
486	20230614	130000	189850740	9090	9090	9090	9090	0
487	20230614	125900	189850740	9090	9090	9090	9090	6
488	20230614	125800	189796200	9080	9080	9080	9080	1
489	20230614	125700	189787120	9070	9070	9070	9070	1
490	20230614	125600	189778050	9070	9070	9070	9070	45
491	20230614	125500	189369900	9060	9060	9060	9060	16
492	20230614	125400	189224940	9060	9060	9060	9060	1
493	20230614	125300	189215880	9060	9060	9060	9060	0
494	20230614	125200	189215880	9060	9060	9060	9060	1
495	20230614	125100	189206820	9070	9060	9070	9060	376
496	20230614	125000	185798760	9060	9060	9060	9060	20
497	20230614	124900	185617560	9060	9060	9060	9060	2
498	20230614	124800	185599440	9060	9060	9060	9060	113
499	20230614	124700	184575660	9080	9080	9080	9080	1
500	20230614	124600	184566580	9090	9090	9090	9090	130
501	20230614	124500	183384880	9070	9070	9070	9070	114
502	20230614	124400	182350900	9100	9100	9100	9100	30
503	20230614	124300	182077900	9090	9090	9090	9090	3
504	20230614	124200	182050630	9080	9080	9080	9080	0
505	20230614	124100	182050630	9080	9060	9080	9060	33
506	20230614	124000	181751210	9060	9060	9060	9060	200
507	20230614	123900	179939210	9060	9060	9060	9060	2
508	20230614	123800	179921090	9080	9080	9080	9080	100
509	20230614	123700	179013090	9080	9070	9080	9070	86
510	20230614	123600	178232860	9070	9070	9080	9070	116
511	20230614	123500	177180580	9070	9070	9070	9070	189
512	20230614	123400	175466350	9070	9070	9070	9070	24
513	20230614	123300	175248670	9080	9080	9080	9080	0
514	20230614	123200	175248670	9080	9070	9080	9070	175
515	20230614	123100	173659680	9070	9060	9070	9060	14
516	20230614	123000	173532710	9060	9060	9060	9060	11
517	20230614	122900	173433050	9060	9060	9060	9060	248
518	20230614	122800	171186170	9060	9060	9060	9060	13
519	20230614	122700	171068390	9060	9060	9060	9060	28
520	20230614	122600	170814710	9060	9060	9060	9060	2
521	20230614	122500	170796590	9080	9050	9080	9050	561
522	20230614	122400	165717710	9060	9050	9060	9050	3
523	20230614	122300	165690550	9080	9080	9080	9080	0
524	20230614	122200	165690550	9080	9080	9080	9080	55
525	20230614	122100	165191150	9060	9060	9070	9060	423
526	20230614	122000	161358560	9070	9070	9070	9070	50
527	20230614	121900	160905060	9060	9060	9060	9060	2
528	20230614	121800	160886940	9060	9060	9060	9060	300
529	20230614	121700	158168940	9050	9050	9050	9050	0
530	20230614	121600	158168940	9050	9060	9060	9050	286
531	20230614	121500	155577860	9060	9060	9060	9060	200
532	20230614	121400	153765860	9060	9060	9060	9060	1
533	20230614	121300	153756800	9060	9060	9060	9060	1
534	20230614	121200	153747740	9060	9060	9060	9060	0
535	20230614	121100	153747740	9060	9060	9060	9060	2
536	20230614	121000	153729620	9050	9050	9050	9050	1
537	20230614	120900	153720570	9050	9070	9070	9050	49
538	20230614	120800	153276160	9070	9070	9070	9070	1
539	20230614	120700	153267090	9070	9070	9070	9070	1
540	20230614	120600	153258020	9050	9050	9050	9050	0
541	20230614	120500	153258020	9050	9050	9050	9050	0
542	20230614	120400	153258020	9050	9050	9050	9050	25
543	20230614	120300	153031770	9050	9050	9050	9050	0
544	20230614	120200	153031770	9050	9080	9080	9050	71
545	20230614	120100	152387450	9060	9050	9060	9050	3
546	20230614	120000	152360280	9050	9050	9050	9050	1
547	20230614	115900	152351230	9050	9050	9050	9050	0
548	20230614	115800	152351230	9050	9050	9050	9050	1
549	20230614	115700	152342180	9080	9080	9080	9080	0
550	20230614	115600	152342180	9080	9050	9080	9050	80
551	20230614	115500	151615880	9050	9050	9050	9050	1
552	20230614	115400	151606830	9060	9060	9060	9060	74
553	20230614	115300	150936390	9060	9060	9060	9060	25
554	20230614	115200	150709890	9060	9060	9060	9060	11
555	20230614	115100	150610230	9060	9050	9060	9050	53
556	20230614	115000	150130570	9050	9050	9050	9050	1
557	20230614	114900	150121520	9050	9050	9050	9050	0
558	20230614	114800	150121520	9050	9050	9050	9050	69
559	20230614	114700	149497070	9050	9050	9050	9050	0
560	20230614	114600	149497070	9050	9050	9050	9050	0
561	20230614	114500	149497070	9050	9050	9050	9050	1
562	20230614	114400	149488020	9060	9060	9060	9060	100
563	20230614	114300	148582020	9060	9060	9060	9060	0
564	20230614	114200	148582020	9060	9060	9060	9060	0
565	20230614	114100	148582020	9060	9060	9060	9060	2
566	20230614	114000	148563900	9050	9050	9050	9050	2
567	20230614	113900	148545800	9060	9060	9060	9060	0
568	20230614	113800	148545800	9060	9060	9060	9060	245
569	20230614	113700	146326100	9060	9060	9060	9060	2
570	20230614	113600	146307980	9060	9060	9060	9060	0
571	20230614	113500	146307980	9060	9060	9060	9060	2
572	20230614	113400	146289860	9060	9060	9060	9060	0
573	20230614	113300	146289860	9060	9060	9060	9060	0
574	20230614	113200	146289860	9060	9060	9060	9060	16
575	20230614	113100	146144900	9060	9070	9080	9060	107
576	20230614	113000	145174750	9060	9060	9060	9060	3
577	20230614	112900	145147570	9070	9070	9070	9070	13
578	20230614	112800	145029660	9050	9050	9060	9050	249
579	20230614	112700	142776190	9050	9050	9050	9050	3
580	20230614	112600	142749040	9070	9070	9070	9070	0
581	20230614	112500	142749040	9070	9060	9070	9060	20
582	20230614	112400	142567650	9080	9080	9080	9080	0
583	20230614	112300	142567650	9080	9060	9080	9060	128
584	20230614	112200	141405460	9080	9080	9080	9080	0
585	20230614	112100	141405460	9080	9080	9080	9080	0
586	20230614	112000	141405460	9080	9070	9080	9070	56
587	20230614	111900	140896990	9080	9080	9080	9080	0
588	20230614	111800	140896990	9080	9060	9080	9060	306
589	20230614	111700	138123470	9050	9050	9050	9050	3
590	20230614	111600	138096320	9050	9060	9060	9050	4
591	20230614	111500	138060090	9050	9050	9050	9050	428
592	20230614	111400	134186690	9040	9040	9040	9040	1
593	20230614	111300	134177650	9040	9040	9040	9040	0
594	20230614	111200	134177650	9040	9060	9060	9040	4
595	20230614	111100	134141460	9040	9040	9040	9040	0
596	20230614	111000	134141460	9040	9040	9040	9040	0
597	20230614	110900	134141460	9040	9040	9040	9040	0
598	20230614	110800	134141460	9040	9050	9050	9040	171
599	20230614	110700	132594290	9040	9060	9060	9040	830
600	20230614	110600	125082560	9060	9060	9060	9060	1
601	20230614	110500	125073500	9060	9060	9060	9060	1
602	20230614	110400	125064440	9060	9060	9060	9060	2
603	20230614	110300	125046320	9060	9060	9060	9060	0
604	20230614	110200	125046320	9060	9060	9060	9060	1
605	20230614	110100	125037260	9070	9070	9070	9070	0
606	20230614	110000	125037260	9070	9070	9070	9070	1
607	20230614	105900	125028190	9060	9060	9060	9060	1
608	20230614	105800	125019130	9070	9070	9070	9070	0
609	20230614	105700	125019130	9070	9060	9070	9060	3
610	20230614	105600	124991930	9070	9070	9070	9070	1
611	20230614	105500	124982860	9060	9060	9060	9060	1
612	20230614	105400	124973800	9060	9060	9060	9060	3
613	20230614	105300	124946620	9060	9060	9060	9060	0
614	20230614	105200	124946620	9060	9060	9060	9060	2
615	20230614	105100	124928500	9080	9080	9080	9080	0
616	20230614	105000	124928500	9080	9070	9080	9070	185
617	20230614	104900	123249680	9070	9070	9070	9070	2
618	20230614	104800	123231540	9070	9070	9070	9070	0
619	20230614	104700	123231540	9070	9070	9070	9070	1
620	20230614	104600	123222470	9070	9070	9070	9070	1
621	20230614	104500	123213400	9070	9070	9070	9070	1
622	20230614	104400	123204330	9070	9070	9070	9070	2
623	20230614	104300	123186190	9070	9070	9070	9070	0
624	20230614	104200	123186190	9070	9070	9070	9070	0
625	20230614	104100	123186190	9070	9070	9070	9070	0
626	20230614	104000	123186190	9070	9080	9080	9070	66
627	20230614	103900	122587010	9080	9080	9080	9080	0
628	20230614	103800	122587010	9080	9080	9080	9080	0
629	20230614	103700	122587010	9080	9050	9080	9050	336
630	20230614	103600	119541760	9050	9050	9050	9050	287
631	20230614	103500	116944410	9050	9050	9050	9050	0
632	20230614	103400	116944410	9050	9050	9050	9050	1
633	20230614	103300	116935360	9050	9050	9050	9050	1
634	20230614	103200	116926310	9050	9050	9050	9050	0
635	20230614	103100	116926310	9050	9050	9050	9050	17
636	20230614	103000	116772460	9050	9050	9050	9050	250
637	20230614	102900	114509960	9050	9050	9050	9050	450
638	20230614	102800	110437460	9050	9050	9050	9050	0
639	20230614	102700	110437460	9050	9050	9050	9050	115
640	20230614	102600	109396710	9050	9050	9050	9050	12
641	20230614	102500	109288110	9050	9060	9060	9050	322
642	20230614	102400	106371010	9060	9060	9060	9060	51
643	20230614	102300	105908950	9070	9070	9070	9070	0
644	20230614	102200	105908950	9070	9080	9080	9070	201
645	20230614	102100	104083880	9070	9070	9070	9070	0
646	20230614	102000	104083880	9070	9070	9070	9070	5
647	20230614	101900	104038530	9080	9080	9080	9080	0
648	20230614	101800	104038530	9080	9070	9080	9060	354
649	20230614	101700	100828380	9080	9080	9080	9080	0
650	20230614	101600	100828380	9080	9080	9080	9080	5
651	20230614	101500	100782980	9080	9080	9080	9080	0
652	20230614	101400	100782980	9080	9080	9080	9080	2
653	20230614	101300	100764820	9080	9080	9080	9080	2
654	20230614	101200	100746660	9080	9080	9080	9080	128
655	20230614	101100	99584420	9090	9090	9090	9090	46
656	20230614	101000	99166280	9080	9080	9080	9080	20
657	20230614	100900	98984680	9080	9080	9080	9080	475
658	20230614	100800	94671680	9070	9070	9070	9070	0
659	20230614	100700	94671680	9070	9070	9070	9070	0
660	20230614	100600	94671680	9070	9070	9070	9070	0
661	20230614	100500	94671680	9070	9070	9070	9070	0
662	20230614	100400	94671680	9070	9070	9070	9070	0
663	20230614	100300	94671680	9070	9070	9070	9070	26
664	20230614	100200	94435860	9100	9100	9100	9100	0
665	20230614	100100	94435860	9100	9100	9100	9100	0
666	20230614	100000	94435860	9100	9100	9100	9100	38
667	20230614	095900	94090060	9060	9060	9060	9060	0
668	20230614	095800	94090060	9060	9060	9060	9060	329
669	20230614	095700	91109320	9060	9120	9120	9060	13
670	20230614	095600	90990820	9120	9120	9120	9120	12
671	20230614	095500	90881380	9120	9120	9120	9120	25
672	20230614	095400	90653380	9120	9120	9120	9120	50
673	20230614	095300	90197380	9120	9060	9120	9060	11
674	20230614	095200	90097660	9060	9060	9060	9060	0
675	20230614	095100	90097660	9060	9070	9070	9060	14
676	20230614	095000	89970700	9070	9120	9120	9070	294
677	20230614	094900	87303520	9120	9080	9120	9060	765
678	20230614	094800	80366980	9080	9110	9110	9080	22
679	20230614	094700	80166860	9110	9100	9110	9100	64
680	20230614	094600	79583830	9100	9100	9100	9100	625
681	20230614	094500	73896330	9100	9100	9100	9100	61
682	20230614	094400	73341230	9100	9070	9100	9070	1085
683	20230614	094300	63485220	9060	9100	9100	9060	1446
684	20230614	094200	50369550	9100	9080	9100	9070	213
685	20230614	094100	48435720	9080	9080	9080	9080	427
686	20230614	094000	44558560	9080	9080	9080	9080	2
687	20230614	093900	44540400	9080	9080	9080	9080	5
688	20230614	093800	44495000	9080	9080	9080	9080	12
689	20230614	093700	44386040	9120	9120	9120	9120	27
690	20230614	093600	44139800	9120	9120	9120	9120	13
691	20230614	093500	44021240	9120	9120	9120	9120	13
692	20230614	093400	43902680	9120	9120	9120	9120	25
693	20230614	093300	43674680	9120	9120	9120	9120	563
694	20230614	093200	38540120	9120	9120	9120	9120	12
695	20230614	093100	38430680	9120	9130	9130	9120	31
696	20230614	093000	38147780	9130	9130	9130	9130	12
697	20230614	092900	38038220	9130	9120	9140	9120	83
698	20230614	092800	37280160	9120	9120	9120	9120	99
699	20230614	092700	36377280	9120	9100	9120	9100	100
700	20230614	092600	35465540	9080	9080	9080	9080	0
701	20230614	092500	35465540	9080	9100	9100	9080	27
702	20230614	092400	35219880	9100	9080	9100	9080	108
703	20230614	092300	34238240	9080	9080	9080	9080	20
704	20230614	092200	34056640	9080	9080	9080	9080	93
705	20230614	092100	33212200	9080	9080	9080	9080	5
706	20230614	092000	33166800	9080	9100	9100	9080	44
707	20230614	091900	32766800	9100	9100	9100	9100	40
708	20230614	091800	32402800	9100	9080	9100	9080	171
709	20230614	091700	30848920	9100	9090	9100	9090	13
710	20230614	091600	30730630	9100	9100	9100	9100	27
711	20230614	091500	30484930	9100	9100	9100	9100	117
712	20230614	091400	29420230	9100	9100	9100	9100	0
713	20230614	091300	29420230	9100	9100	9100	9100	59
714	20230614	091200	28883330	9080	9080	9080	9080	29
715	20230614	091100	28620010	9100	9100	9100	9100	13
716	20230614	091000	28501710	9100	9100	9100	9100	25
717	20230614	090900	28274210	9100	9100	9100	9100	14
718	20230614	090800	28146810	9100	9100	9100	9100	231
719	20230614	090700	26044710	9100	9100	9100	9100	1
720	20230614	090600	26035610	9100	9090	9100	9090	415
721	20230614	090500	22262750	9090	9090	9090	9090	36
722	20230614	090400	21935510	9090	9090	9090	9090	33
723	20230614	090300	21635540	9070	9100	9100	9070	1322
724	20230614	090200	9631400	9100	9100	9100	9100	302
725	20230614	090100	6883200	9100	9150	9150	9100	521
726	20230614	090000	2131950	9150	9150	9150	9150	233