KissMeData/442900/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	212100	120350300	9550	9550	9550	9550	1
3	20230614	212000	120350300	9550	9550	9550	9550	0
4	20230614	211900	120350300	9550	9550	9550	9550	0
5	20230614	211800	120350300	9550	9550	9550	9550	0
6	20230614	211700	120350300	9550	9550	9550	9550	0
7	20230614	211600	120350300	9550	9550	9550	9550	0
8	20230614	211500	120350300	9550	9550	9550	9550	0
9	20230614	211400	120350300	9550	9550	9550	9550	0
10	20230614	211300	120350300	9550	9550	9550	9550	0
11	20230614	211200	120350300	9550	9550	9550	9550	0
12	20230614	211100	120350300	9550	9550	9550	9550	0
13	20230614	211000	120350300	9550	9550	9550	9550	0
14	20230614	210900	120350300	9550	9550	9550	9550	0
15	20230614	210800	120350300	9550	9550	9550	9550	0
16	20230614	210700	120350300	9550	9550	9550	9550	0
17	20230614	210600	120350300	9550	9550	9550	9550	0
18	20230614	210500	120350300	9550	9550	9550	9550	0
19	20230614	210400	120350300	9550	9550	9550	9550	0
20	20230614	210300	120350300	9550	9550	9550	9550	0
21	20230614	210200	120350300	9550	9550	9550	9550	0
22	20230614	210100	120350300	9550	9550	9550	9550	0
23	20230614	210000	120350300	9550	9550	9550	9550	0
24	20230614	205900	120350300	9550	9550	9550	9550	0
25	20230614	205800	120350300	9550	9550	9550	9550	0
26	20230614	205700	120350300	9550	9550	9550	9550	0
27	20230614	205600	120350300	9550	9550	9550	9550	0
28	20230614	205500	120350300	9550	9550	9550	9550	0
29	20230614	205400	120350300	9550	9550	9550	9550	0
30	20230614	205300	120350300	9550	9550	9550	9550	0
31	20230614	205200	120350300	9550	9550	9550	9550	0
32	20230614	205100	120350300	9550	9550	9550	9550	1
33	20230614	205000	120350300	9550	9550	9550	9550	0
34	20230614	204900	120350300	9550	9550	9550	9550	0
35	20230614	204800	120350300	9550	9550	9550	9550	0
36	20230614	204700	120350300	9550	9550	9550	9550	0
37	20230614	204600	120350300	9550	9550	9550	9550	0
38	20230614	204500	120350300	9550	9550	9550	9550	0
39	20230614	204400	120350300	9550	9550	9550	9550	0
40	20230614	204300	120350300	9550	9550	9550	9550	0
41	20230614	204200	120350300	9550	9550	9550	9550	0
42	20230614	204100	120350300	9550	9550	9550	9550	0
43	20230614	204000	120350300	9550	9550	9550	9550	0
44	20230614	203900	120350300	9550	9550	9550	9550	0
45	20230614	203800	120350300	9550	9550	9550	9550	0
46	20230614	203700	120350300	9550	9550	9550	9550	0
47	20230614	203600	120350300	9550	9550	9550	9550	0
48	20230614	203500	120350300	9550	9550	9550	9550	0
49	20230614	203400	120350300	9550	9550	9550	9550	0
50	20230614	203300	120350300	9550	9550	9550	9550	0
51	20230614	203200	120350300	9550	9550	9550	9550	0
52	20230614	203100	120350300	9550	9550	9550	9550	0
53	20230614	203000	120350300	9550	9550	9550	9550	0
54	20230614	202900	120350300	9550	9550	9550	9550	0
55	20230614	202800	120350300	9550	9550	9550	9550	0
56	20230614	202700	120350300	9550	9550	9550	9550	0
57	20230614	202600	120350300	9550	9550	9550	9550	0
58	20230614	202500	120350300	9550	9550	9550	9550	0
59	20230614	202400	120350300	9550	9550	9550	9550	0
60	20230614	202300	120350300	9550	9550	9550	9550	0
61	20230614	202200	120350300	9550	9550	9550	9550	0
62	20230614	202100	120350300	9550	9550	9550	9550	1
63	20230614	202000	120350300	9550	9550	9550	9550	0
64	20230614	201900	120350300	9550	9550	9550	9550	0
65	20230614	201800	120350300	9550	9550	9550	9550	0
66	20230614	201700	120350300	9550	9550	9550	9550	0
67	20230614	201600	120350300	9550	9550	9550	9550	0
68	20230614	201500	120350300	9550	9550	9550	9550	0
69	20230614	201400	120350300	9550	9550	9550	9550	0
70	20230614	201300	120350300	9550	9550	9550	9550	0
71	20230614	201200	120350300	9550	9550	9550	9550	0
72	20230614	201100	120350300	9550	9550	9550	9550	0
73	20230614	201000	120350300	9550	9550	9550	9550	0
74	20230614	200900	120350300	9550	9550	9550	9550	0
75	20230614	200800	120350300	9550	9550	9550	9550	0
76	20230614	200700	120350300	9550	9550	9550	9550	0
77	20230614	200600	120350300	9550	9550	9550	9550	0
78	20230614	200500	120350300	9550	9550	9550	9550	0
79	20230614	200400	120350300	9550	9550	9550	9550	0
80	20230614	200300	120350300	9550	9550	9550	9550	0
81	20230614	200200	120350300	9550	9550	9550	9550	0
82	20230614	200100	120350300	9550	9550	9550	9550	0
83	20230614	200000	120350300	9550	9550	9550	9550	0
84	20230614	195900	120350300	9550	9550	9550	9550	0
85	20230614	195800	120350300	9550	9550	9550	9550	0
86	20230614	195700	120350300	9550	9550	9550	9550	0
87	20230614	195600	120350300	9550	9550	9550	9550	0
88	20230614	195500	120350300	9550	9550	9550	9550	0
89	20230614	195400	120350300	9550	9550	9550	9550	0
90	20230614	195300	120350300	9550	9550	9550	9550	0
91	20230614	195200	120350300	9550	9550	9550	9550	0
92	20230614	195100	120350300	9550	9550	9550	9550	1
93	20230614	195000	120350300	9550	9550	9550	9550	0
94	20230614	194900	120350300	9550	9550	9550	9550	0
95	20230614	194800	120350300	9550	9550	9550	9550	0
96	20230614	194700	120350300	9550	9550	9550	9550	0
97	20230614	194600	120350300	9550	9550	9550	9550	0
98	20230614	194500	120350300	9550	9550	9550	9550	0
99	20230614	194400	120350300	9550	9550	9550	9550	0
100	20230614	194300	120350300	9550	9550	9550	9550	0
101	20230614	194200	120350300	9550	9550	9550	9550	0
102	20230614	194100	120350300	9550	9550	9550	9550	0
103	20230614	194000	120350300	9550	9550	9550	9550	0
104	20230614	193900	120350300	9550	9550	9550	9550	0
105	20230614	193800	120350300	9550	9550	9550	9550	0
106	20230614	193700	120350300	9550	9550	9550	9550	0
107	20230614	193600	120350300	9550	9550	9550	9550	0
108	20230614	193500	120350300	9550	9550	9550	9550	0
109	20230614	193400	120350300	9550	9550	9550	9550	0
110	20230614	193300	120350300	9550	9550	9550	9550	0
111	20230614	193200	120350300	9550	9550	9550	9550	0
112	20230614	193100	120350300	9550	9550	9550	9550	0
113	20230614	193000	120350300	9550	9550	9550	9550	0
114	20230614	192900	120350300	9550	9550	9550	9550	0
115	20230614	192800	120350300	9550	9550	9550	9550	0
116	20230614	192700	120350300	9550	9550	9550	9550	0
117	20230614	192600	120350300	9550	9550	9550	9550	0
118	20230614	192500	120350300	9550	9550	9550	9550	0
119	20230614	192400	120350300	9550	9550	9550	9550	0
120	20230614	192300	120350300	9550	9550	9550	9550	0
121	20230614	192200	120350300	9550	9550	9550	9550	0
122	20230614	192100	120350300	9550	9550	9550	9550	1
123	20230614	192000	120350300	9550	9550	9550	9550	0
124	20230614	191900	120350300	9550	9550	9550	9550	0
125	20230614	191800	120350300	9550	9550	9550	9550	0
126	20230614	191700	120350300	9550	9550	9550	9550	0
127	20230614	191600	120350300	9550	9550	9550	9550	0
128	20230614	191500	120350300	9550	9550	9550	9550	0
129	20230614	191400	120350300	9550	9550	9550	9550	0
130	20230614	191300	120350300	9550	9550	9550	9550	0
131	20230614	191200	120350300	9550	9550	9550	9550	0
132	20230614	191100	120350300	9550	9550	9550	9550	0
133	20230614	191000	120350300	9550	9550	9550	9550	0
134	20230614	190900	120350300	9550	9550	9550	9550	0
135	20230614	190800	120350300	9550	9550	9550	9550	0
136	20230614	190700	120350300	9550	9550	9550	9550	0
137	20230614	190600	120350300	9550	9550	9550	9550	0
138	20230614	190500	120350300	9550	9550	9550	9550	0
139	20230614	190400	120350300	9550	9550	9550	9550	0
140	20230614	190300	120350300	9550	9550	9550	9550	0
141	20230614	190200	120350300	9550	9550	9550	9550	0
142	20230614	190100	120350300	9550	9550	9550	9550	0
143	20230614	190000	120350300	9550	9550	9550	9550	0
144	20230614	185900	120350300	9550	9550	9550	9550	0
145	20230614	185800	120350300	9550	9550	9550	9550	0
146	20230614	185700	120350300	9550	9550	9550	9550	0
147	20230614	185600	120350300	9550	9550	9550	9550	0
148	20230614	185500	120350300	9550	9550	9550	9550	0
149	20230614	185400	120350300	9550	9550	9550	9550	0
150	20230614	185300	120350300	9550	9550	9550	9550	0
151	20230614	185200	120350300	9550	9550	9550	9550	0
152	20230614	185100	120350300	9550	9550	9550	9550	1
153	20230614	185000	120350300	9550	9550	9550	9550	0
154	20230614	184900	120350300	9550	9550	9550	9550	0
155	20230614	184800	120350300	9550	9550	9550	9550	0
156	20230614	184700	120350300	9550	9550	9550	9550	0
157	20230614	184600	120350300	9550	9550	9550	9550	0
158	20230614	184500	120350300	9550	9550	9550	9550	0
159	20230614	184400	120350300	9550	9550	9550	9550	0
160	20230614	184300	120350300	9550	9550	9550	9550	0
161	20230614	184200	120350300	9550	9550	9550	9550	0
162	20230614	184100	120350300	9550	9550	9550	9550	0
163	20230614	184000	120350300	9550	9550	9550	9550	0
164	20230614	183900	120350300	9550	9550	9550	9550	0
165	20230614	183800	120350300	9550	9550	9550	9550	0
166	20230614	183700	120350300	9550	9550	9550	9550	0
167	20230614	183600	120350300	9550	9550	9550	9550	0
168	20230614	183500	120350300	9550	9550	9550	9550	0
169	20230614	183400	120350300	9550	9550	9550	9550	0
170	20230614	183300	120350300	9550	9550	9550	9550	0
171	20230614	183200	120350300	9550	9550	9550	9550	0
172	20230614	183100	120350300	9550	9550	9550	9550	0
173	20230614	183000	120350300	9550	9550	9550	9550	0
174	20230614	182900	120350300	9550	9550	9550	9550	0
175	20230614	182800	120350300	9550	9550	9550	9550	0
176	20230614	182700	120350300	9550	9550	9550	9550	0
177	20230614	182600	120350300	9550	9550	9550	9550	0
178	20230614	182500	120350300	9550	9550	9550	9550	0
179	20230614	182400	120350300	9550	9550	9550	9550	0
180	20230614	182300	120350300	9550	9550	9550	9550	0
181	20230614	182200	120350300	9550	9550	9550	9550	0
182	20230614	182100	120350300	9550	9550	9550	9550	1
183	20230614	182000	120350300	9550	9550	9550	9550	0
184	20230614	181900	120350300	9550	9550	9550	9550	0
185	20230614	181800	120350300	9550	9550	9550	9550	0
186	20230614	181700	120350300	9550	9550	9550	9550	0
187	20230614	181600	120350300	9550	9550	9550	9550	0
188	20230614	181500	120350300	9550	9550	9550	9550	0
189	20230614	181400	120350300	9550	9550	9550	9550	0
190	20230614	181300	120350300	9550	9550	9550	9550	0
191	20230614	181200	120350300	9550	9550	9550	9550	0
192	20230614	181100	120350300	9550	9550	9550	9550	0
193	20230614	181000	120350300	9550	9550	9550	9550	0
194	20230614	180900	120350300	9550	9550	9550	9550	0
195	20230614	180800	120350300	9550	9550	9550	9550	0
196	20230614	180700	120350300	9550	9550	9550	9550	0
197	20230614	180600	120350300	9550	9550	9550	9550	0
198	20230614	180500	120350300	9550	9550	9550	9550	0
199	20230614	180400	120350300	9550	9550	9550	9550	0
200	20230614	180300	120350300	9550	9550	9550	9550	0
201	20230614	180200	120350300	9550	9550	9550	9550	0
202	20230614	180100	120350300	9550	9550	9550	9550	0
203	20230614	180000	120350300	9550	9550	9550	9550	0
204	20230614	175900	120350300	9550	9550	9550	9550	0
205	20230614	175800	120350300	9550	9550	9550	9550	0
206	20230614	175700	120350300	9550	9550	9550	9550	0
207	20230614	175600	120350300	9550	9550	9550	9550	0
208	20230614	175500	120350300	9550	9550	9550	9550	0
209	20230614	175400	120350300	9550	9550	9550	9550	0
210	20230614	175300	120350300	9550	9550	9550	9550	0
211	20230614	175200	120350300	9550	9550	9550	9550	0
212	20230614	175100	120350300	9550	9550	9550	9550	1
213	20230614	175000	120350300	9550	9550	9550	9550	0
214	20230614	174900	120350300	9550	9550	9550	9550	0
215	20230614	174800	120350300	9550	9550	9550	9550	0
216	20230614	174700	120350300	9550	9550	9550	9550	0
217	20230614	174600	120350300	9550	9550	9550	9550	0
218	20230614	174500	120350300	9550	9550	9550	9550	0
219	20230614	174400	120350300	9550	9550	9550	9550	0
220	20230614	174300	120350300	9550	9550	9550	9550	0
221	20230614	174200	120350300	9550	9550	9550	9550	0
222	20230614	174100	120350300	9550	9550	9550	9550	0
223	20230614	174000	120350300	9550	9550	9550	9550	0
224	20230614	173900	120350300	9550	9550	9550	9550	0
225	20230614	173800	120350300	9550	9550	9550	9550	0
226	20230614	173700	120350300	9550	9550	9550	9550	0
227	20230614	173600	120350300	9550	9550	9550	9550	0
228	20230614	173500	120350300	9550	9550	9550	9550	0
229	20230614	173400	120350300	9550	9550	9550	9550	0
230	20230614	173300	120350300	9550	9550	9550	9550	0
231	20230614	173200	120350300	9550	9550	9550	9550	0
232	20230614	173100	120350300	9550	9550	9550	9550	0
233	20230614	173000	120350300	9550	9550	9550	9550	0
234	20230614	172900	120350300	9550	9550	9550	9550	0
235	20230614	172800	120350300	9550	9550	9550	9550	0
236	20230614	172700	120350300	9550	9550	9550	9550	0
237	20230614	172600	120350300	9550	9550	9550	9550	0
238	20230614	172500	120350300	9550	9550	9550	9550	0
239	20230614	172400	120350300	9550	9550	9550	9550	0
240	20230614	172300	120350300	9550	9550	9550	9550	0
241	20230614	172200	120350300	9550	9550	9550	9550	0
242	20230614	172100	120350300	9550	9550	9550	9550	1
243	20230614	172000	120350300	9550	9550	9550	9550	0
244	20230614	171900	120350300	9550	9550	9550	9550	0
245	20230614	171800	120350300	9550	9550	9550	9550	0
246	20230614	171700	120350300	9550	9550	9550	9550	0
247	20230614	171600	120350300	9550	9550	9550	9550	0
248	20230614	171500	120350300	9550	9550	9550	9550	0
249	20230614	171400	120350300	9550	9550	9550	9550	0
250	20230614	171300	120350300	9550	9550	9550	9550	0
251	20230614	171200	120350300	9550	9550	9550	9550	0
252	20230614	171100	120350300	9550	9550	9550	9550	0
253	20230614	171000	120350300	9550	9550	9550	9550	0
254	20230614	170900	120350300	9550	9550	9550	9550	0
255	20230614	170800	120350300	9550	9550	9550	9550	0
256	20230614	170700	120350300	9550	9550	9550	9550	0
257	20230614	170600	120350300	9550	9550	9550	9550	0
258	20230614	170500	120350300	9550	9550	9550	9550	0
259	20230614	170400	120350300	9550	9550	9550	9550	0
260	20230614	170300	120350300	9550	9550	9550	9550	0
261	20230614	170200	120350300	9550	9550	9550	9550	0
262	20230614	170100	120350300	9550	9550	9550	9550	0
263	20230614	170000	120350300	9550	9550	9550	9550	0
264	20230614	165900	120350300	9550	9550	9550	9550	0
265	20230614	165800	120350300	9550	9550	9550	9550	0
266	20230614	165700	120350300	9550	9550	9550	9550	0
267	20230614	165600	120350300	9550	9550	9550	9550	0
268	20230614	165500	120350300	9550	9550	9550	9550	0
269	20230614	165400	120350300	9550	9550	9550	9550	0
270	20230614	165300	120350300	9550	9550	9550	9550	0
271	20230614	165200	120350300	9550	9550	9550	9550	0
272	20230614	165100	120350300	9550	9550	9550	9550	1
273	20230614	165000	120350300	9550	9550	9550	9550	0
274	20230614	164900	120350300	9550	9550	9550	9550	0
275	20230614	164800	120350300	9550	9550	9550	9550	0
276	20230614	164700	120350300	9550	9550	9550	9550	0
277	20230614	164600	120350300	9550	9550	9550	9550	0
278	20230614	164500	120350300	9550	9550	9550	9550	0
279	20230614	164400	120350300	9550	9550	9550	9550	0
280	20230614	164300	120350300	9550	9550	9550	9550	0
281	20230614	164200	120350300	9550	9550	9550	9550	0
282	20230614	164100	120350300	9550	9550	9550	9550	0
283	20230614	164000	120350300	9550	9550	9550	9550	0
284	20230614	163900	120350300	9550	9550	9550	9550	0
285	20230614	163800	120350300	9550	9550	9550	9550	0
286	20230614	163700	120350300	9550	9550	9550	9550	0
287	20230614	163600	120350300	9550	9550	9550	9550	0
288	20230614	163500	120350300	9550	9550	9550	9550	0
289	20230614	163400	120350300	9550	9550	9550	9550	0
290	20230614	163300	120350300	9550	9550	9550	9550	0
291	20230614	163200	120350300	9550	9550	9550	9550	0
292	20230614	163100	120350300	9550	9550	9550	9550	0
293	20230614	163000	120350300	9550	9550	9550	9550	0
294	20230614	162900	120350300	9550	9550	9550	9550	0
295	20230614	162800	120350300	9550	9550	9550	9550	0
296	20230614	162700	120350300	9550	9550	9550	9550	0
297	20230614	162600	120350300	9550	9550	9550	9550	0
298	20230614	162500	120350300	9550	9550	9550	9550	0
299	20230614	162400	120350300	9550	9550	9550	9550	0
300	20230614	162300	120350300	9550	9550	9550	9550	0
301	20230614	162200	120350300	9550	9550	9550	9550	0
302	20230614	162100	120350300	9550	9550	9550	9550	1
303	20230614	162000	120350300	9550	9550	9550	9550	0
304	20230614	161900	120350300	9550	9550	9550	9550	0
305	20230614	161800	120350300	9550	9550	9550	9550	0
306	20230614	161700	120350300	9550	9550	9550	9550	0
307	20230614	161600	120350300	9550	9550	9550	9550	0
308	20230614	161500	120350300	9550	9550	9550	9550	0
309	20230614	161400	120350300	9550	9550	9550	9550	0
310	20230614	161300	120350300	9550	9550	9550	9550	0
311	20230614	161200	120350300	9550	9550	9550	9550	0
312	20230614	161100	120350300	9550	9550	9550	9550	0
313	20230614	161000	120350300	9550	9550	9550	9550	0
314	20230614	160900	120350300	9550	9550	9550	9550	0
315	20230614	160800	120350300	9550	9550	9550	9550	0
316	20230614	160700	120350300	9550	9550	9550	9550	0
317	20230614	160600	120350300	9550	9550	9550	9550	0
318	20230614	160500	120350300	9550	9550	9550	9550	0
319	20230614	160400	120350300	9550	9550	9550	9550	0
320	20230614	160300	120350300	9550	9550	9550	9550	0
321	20230614	160200	120350300	9550	9550	9550	9550	0
322	20230614	160100	120350300	9550	9550	9550	9550	0
323	20230614	160000	120350300	9550	9550	9550	9550	0
324	20230614	155900	120350300	9550	9550	9550	9550	0
325	20230614	155800	120350300	9550	9550	9550	9550	0
326	20230614	155700	120350300	9550	9550	9550	9550	0
327	20230614	155600	120350300	9550	9550	9550	9550	0
328	20230614	155500	120350300	9550	9550	9550	9550	0
329	20230614	155400	120350300	9550	9550	9550	9550	0
330	20230614	155300	120350300	9550	9550	9550	9550	0
331	20230614	155200	120350300	9550	9550	9550	9550	0
332	20230614	155100	120350300	9550	9550	9550	9550	1
333	20230614	155000	120350300	9550	9550	9550	9550	0
334	20230614	154900	120350300	9550	9550	9550	9550	0
335	20230614	154800	120350300	9550	9550	9550	9550	0
336	20230614	154700	120350300	9550	9550	9550	9550	0
337	20230614	154600	120350300	9550	9550	9550	9550	0
338	20230614	154500	120350300	9550	9550	9550	9550	0
339	20230614	154400	120350300	9550	9550	9550	9550	0
340	20230614	154300	120350300	9550	9550	9550	9550	0
341	20230614	154200	120350300	9550	9550	9550	9550	0
342	20230614	154100	120350300	9550	9550	9550	9550	0
343	20230614	154000	120350300	9550	9550	9550	9550	0
344	20230614	153900	120350300	9550	9550	9550	9550	0
345	20230614	153800	120350300	9550	9550	9550	9550	0
346	20230614	153700	120350300	9550	9550	9550	9550	0
347	20230614	153600	120350300	9550	9550	9550	9550	0
348	20230614	153500	120350300	9550	9550	9550	9550	0
349	20230614	153400	120350300	9550	9550	9550	9550	0
350	20230614	153300	120350300	9550	9550	9550	9550	0
351	20230614	153200	120350300	9550	9550	9550	9550	0
352	20230614	153100	120350300	9550	9550	9550	9550	0
353	20230614	153000	120350300	9550	9550	9550	9550	1
354	20230614	152900	120340750	9540	9540	9540	9540	0
355	20230614	152800	120340750	9540	9540	9540	9540	0
356	20230614	152700	120340750	9540	9540	9540	9540	0
357	20230614	152600	120340750	9540	9540	9540	9540	0
358	20230614	152500	120340750	9540	9540	9540	9540	0
359	20230614	152400	120340750	9540	9540	9540	9540	0
360	20230614	152300	120340750	9540	9540	9540	9540	0
361	20230614	152200	120340750	9540	9540	9540	9540	0
362	20230614	152100	120340750	9540	9540	9540	9540	0
363	20230614	152000	120340750	9540	9540	9540	9540	0
364	20230614	151900	120340750	9540	9540	9540	9540	0
365	20230614	151800	120340750	9540	9540	9540	9540	0
366	20230614	151700	120340750	9540	9540	9540	9540	24
367	20230614	151600	120111790	9550	9550	9550	9550	837
368	20230614	151500	112118440	9540	9540	9540	9540	17
369	20230614	151400	111956260	9540	9540	9540	9540	21
370	20230614	151300	111755920	9540	9540	9540	9540	0
371	20230614	151200	111755920	9540	9550	9550	9540	60
372	20230614	151100	111183120	9540	9540	9540	9540	17
373	20230614	151000	111020940	9540	9540	9540	9540	0
374	20230614	150900	111020940	9540	9540	9540	9540	20
375	20230614	150800	110830140	9540	9540	9540	9540	19
376	20230614	150700	110648880	9540	9540	9540	9540	20
377	20230614	150600	110458080	9540	9540	9540	9540	21
378	20230614	150500	110257740	9540	9540	9540	9540	17
379	20230614	150400	110095560	9540	9540	9540	9540	0
380	20230614	150300	110095560	9540	9540	9540	9540	18
381	20230614	150200	109923840	9540	9540	9540	9540	19
382	20230614	150100	109742580	9540	9540	9540	9540	18
383	20230614	150000	109570860	9550	9550	9550	9550	10
384	20230614	145900	109475360	9540	9540	9540	9540	17
385	20230614	145800	109313180	9540	9540	9540	9540	16
386	20230614	145700	109160540	9540	9540	9540	9540	0
387	20230614	145600	109160540	9540	9540	9540	9540	18
388	20230614	145500	108988820	9540	9540	9540	9540	16
389	20230614	145400	108836180	9540	9540	9540	9540	0
390	20230614	145300	108836180	9540	9540	9540	9540	21
391	20230614	145200	108635840	9540	9540	9540	9540	19
392	20230614	145100	108454580	9540	9540	9540	9540	0
393	20230614	145000	108454580	9540	9540	9540	9540	20
394	20230614	144900	108263780	9540	9540	9540	9540	19
395	20230614	144800	108082520	9540	9540	9540	9540	0
396	20230614	144700	108082520	9540	9540	9540	9540	71
397	20230614	144600	107405180	9540	9540	9540	9540	19
398	20230614	144500	107223920	9540	9540	9540	9540	18
399	20230614	144400	107052200	9540	9540	9540	9540	0
400	20230614	144300	107052200	9540	9540	9540	9540	21
401	20230614	144200	106851860	9540	9540	9540	9540	22
402	20230614	144100	106641980	9540	9540	9540	9540	0
403	20230614	144000	106641980	9540	9540	9540	9540	20
404	20230614	143900	106451180	9540	9540	9540	9540	18
405	20230614	143800	106279460	9550	9550	9550	9550	1
406	20230614	143700	106269910	9540	9540	9540	9540	19
407	20230614	143600	106088650	9540	9540	9540	9540	21
408	20230614	143500	105888310	9540	9540	9540	9540	21
409	20230614	143400	105687970	9530	9530	9530	9530	17
410	20230614	143300	105525960	9530	9530	9530	9530	17
411	20230614	143200	105363950	9530	9530	9530	9530	0
412	20230614	143100	105363950	9530	9530	9530	9530	0
413	20230614	143000	105363950	9530	9530	9530	9530	36
414	20230614	142900	105020870	9530	9530	9530	9530	20
415	20230614	142800	104830270	9530	9530	9530	9530	0
416	20230614	142700	104830270	9530	9530	9530	9530	21
417	20230614	142600	104630140	9530	9530	9530	9530	0
418	20230614	142500	104630140	9530	9530	9530	9530	0
419	20230614	142400	104630140	9530	9530	9530	9530	36
420	20230614	142300	104287060	9530	9530	9530	9530	18
421	20230614	142200	104115520	9530	9530	9530	9530	0
422	20230614	142100	104115520	9530	9530	9530	9530	17
423	20230614	142000	103953510	9530	9530	9530	9530	1
424	20230614	141900	103943980	9530	9530	9530	9530	30
425	20230614	141800	103658080	9530	9530	9530	9530	43
426	20230614	141700	103248290	9530	9530	9530	9530	16
427	20230614	141600	103095810	9530	9530	9530	9530	0
428	20230614	141500	103095810	9530	9530	9530	9530	22
429	20230614	141400	102886150	9530	9530	9530	9530	0
430	20230614	141300	102886150	9530	9530	9530	9530	31
431	20230614	141200	102590720	9530	9530	9530	9530	36
432	20230614	141100	102247640	9530	9530	9530	9530	18
433	20230614	141000	102076100	9530	9530	9530	9530	18
434	20230614	140900	101904560	9530	9530	9530	9530	0
435	20230614	140800	101904560	9530	9530	9530	9530	0
436	20230614	140700	101904560	9530	9530	9530	9530	42
437	20230614	140600	101504300	9530	9530	9530	9530	1
438	20230614	140500	101494770	9530	9530	9530	9530	17
439	20230614	140400	101332760	9530	9530	9530	9530	20
440	20230614	140300	101142160	9530	9530	9530	9530	1
441	20230614	140200	101132630	9530	9530	9530	9530	0
442	20230614	140100	101132630	9530	9530	9530	9530	41
443	20230614	140000	100741900	9530	9530	9530	9530	81
444	20230614	135900	99969970	9530	9530	9530	9530	18
445	20230614	135800	99798430	9530	9530	9530	9530	19
446	20230614	135700	99617360	9530	9530	9530	9530	1
447	20230614	135600	99607830	9530	9530	9540	9530	18
448	20230614	135500	99436130	9530	9540	9540	9530	26
449	20230614	135400	99188300	9530	9530	9530	9530	24
450	20230614	135300	98959580	9530	9530	9530	9530	1
451	20230614	135200	98950050	9530	9540	9540	9530	20
452	20230614	135100	98759260	9530	9530	9530	9530	18
453	20230614	135000	98587720	9530	9530	9530	9530	0
454	20230614	134900	98587720	9530	9530	9530	9530	1
455	20230614	134800	98578190	9530	9530	9540	9530	44
456	20230614	134700	98158670	9530	9530	9530	9530	1
457	20230614	134600	98149140	9530	9530	9530	9530	0
458	20230614	134500	98149140	9530	9530	9530	9530	38
459	20230614	134400	97787000	9530	9530	9530	9530	0
460	20230614	134300	97787000	9530	9530	9530	9530	17
461	20230614	134200	97624990	9530	9530	9530	9530	21
462	20230614	134100	97424860	9530	9530	9530	9530	0
463	20230614	134000	97424860	9530	9530	9530	9530	0
464	20230614	133900	97424860	9530	9530	9530	9530	36
465	20230614	133800	97081780	9530	9530	9530	9530	20
466	20230614	133700	96891180	9530	9530	9530	9530	0
467	20230614	133600	96891180	9530	9530	9530	9530	20
468	20230614	133500	96700580	9530	9530	9530	9530	0
469	20230614	133400	96700580	9530	9530	9530	9530	0
470	20230614	133300	96700580	9530	9530	9530	9530	38
471	20230614	133200	96338440	9530	9530	9530	9530	18
472	20230614	133100	96166900	9530	9530	9530	9530	0
473	20230614	133000	96166900	9530	9530	9530	9530	22
474	20230614	132900	95957240	9540	9540	9540	9540	4
475	20230614	132800	95919080	9540	9540	9540	9540	0
476	20230614	132700	95919080	9540	9540	9540	9540	14
477	20230614	132600	95785520	9540	9540	9540	9540	21
478	20230614	132500	95585180	9540	9540	9540	9540	1
479	20230614	132400	95575640	9540	9540	9540	9540	22
480	20230614	132300	95365760	9540	9540	9540	9540	18
481	20230614	132200	95194040	9540	9540	9540	9540	23
482	20230614	132100	94974620	9540	9540	9540	9540	1
483	20230614	132000	94965080	9540	9540	9540	9540	19
484	20230614	131900	94783820	9540	9540	9540	9540	21
485	20230614	131800	94583480	9540	9540	9540	9540	1
486	20230614	131700	94573940	9540	9540	9540	9540	23
487	20230614	131600	94354520	9540	9540	9540	9540	19
488	20230614	131500	94173260	9540	9540	9540	9540	3
489	20230614	131400	94144640	9540	9540	9540	9540	66
490	20230614	131300	93515000	9540	9540	9540	9540	31
491	20230614	131200	93219260	9540	9540	9540	9540	0
492	20230614	131100	93219260	9540	9540	9540	9540	22
493	20230614	131000	93009380	9540	9540	9540	9540	16
494	20230614	130900	92856740	9540	9540	9540	9540	430
495	20230614	130800	88754540	9550	9550	9550	9550	526
496	20230614	130700	83731240	9540	9540	9540	9540	22
497	20230614	130600	83521360	9540	9540	9540	9540	17
498	20230614	130500	83359180	9540	9540	9540	9540	0
499	20230614	130400	83359180	9540	9540	9540	9540	18
500	20230614	130300	83187460	9540	9540	9540	9540	20
501	20230614	130200	82996660	9550	9550	9550	9550	100
502	20230614	130100	82041660	9540	9540	9540	9540	22
503	20230614	130000	81831780	9540	9540	9540	9540	20
504	20230614	125900	81640980	9540	9540	9540	9540	0
505	20230614	125800	81640980	9540	9540	9540	9540	20
506	20230614	125700	81450180	9540	9540	9540	9540	22
507	20230614	125600	81240300	9550	9550	9550	9550	118
508	20230614	125500	80113400	9540	9540	9540	9540	18
509	20230614	125400	79941680	9540	9540	9540	9540	21
510	20230614	125300	79741340	9540	9540	9540	9540	1
511	20230614	125200	79731800	9540	9550	9550	9540	118
512	20230614	125100	78605080	9540	9540	9540	9540	20
513	20230614	125000	78414280	9540	9540	9540	9540	18
514	20230614	124900	78242560	9540	9540	9540	9540	31
515	20230614	124800	77946820	9540	9540	9540	9540	19
516	20230614	124700	77765560	9540	9540	9540	9540	20
517	20230614	124600	77574760	9540	9540	9540	9540	1
518	20230614	124500	77565220	9540	9540	9540	9540	20
519	20230614	124400	77374420	9540	9540	9540	9540	16
520	20230614	124300	77221780	9540	9540	9540	9540	0
521	20230614	124200	77221780	9540	9540	9540	9540	19
522	20230614	124100	77040520	9540	9550	9550	9540	115
523	20230614	124000	75942420	9540	9540	9540	9540	0
524	20230614	123900	75942420	9540	9540	9540	9540	20
525	20230614	123800	75751620	9540	9540	9540	9540	20
526	20230614	123700	75560820	9540	9540	9540	9540	0
527	20230614	123600	75560820	9540	9540	9540	9540	17
528	20230614	123500	75398640	9540	9540	9540	9540	20
529	20230614	123400	75207840	9540	9540	9540	9540	21
530	20230614	123300	75007500	9540	9540	9540	9540	1
531	20230614	123200	74997960	9540	9540	9540	9540	21
532	20230614	123100	74797620	9540	9540	9540	9540	16
533	20230614	123000	74644980	9540	9540	9540	9540	1
534	20230614	122900	74635440	9540	9540	9540	9540	21
535	20230614	122800	74435100	9540	9540	9540	9540	19
536	20230614	122700	74253840	9540	9540	9540	9540	1
537	20230614	122600	74244300	9540	9540	9540	9540	21
538	20230614	122500	74043960	9540	9540	9540	9540	18
539	20230614	122400	73872240	9540	9540	9540	9540	1
540	20230614	122300	73862700	9540	9540	9540	9540	21
541	20230614	122200	73662360	9540	9540	9540	9540	21
542	20230614	122100	73462020	9540	9540	9540	9540	0
543	20230614	122000	73462020	9540	9540	9540	9540	19
544	20230614	121900	73280760	9540	9540	9540	9540	17
545	20230614	121800	73118580	9540	9540	9540	9540	17
546	20230614	121700	72956400	9540	9540	9540	9540	1
547	20230614	121600	72946860	9540	9540	9540	9540	20
548	20230614	121500	72756060	9540	9540	9540	9540	19
549	20230614	121400	72574800	9540	9540	9540	9540	1
550	20230614	121300	72565260	9540	9540	9540	9540	17
551	20230614	121200	72403080	9540	9540	9540	9540	22
552	20230614	121100	72193200	9550	9550	9550	9550	10
553	20230614	121000	72097700	9540	9540	9540	9540	18
554	20230614	120900	71925980	9540	9540	9540	9540	20
555	20230614	120800	71735180	9540	9540	9540	9540	1
556	20230614	120700	71725640	9540	9540	9540	9540	17
557	20230614	120600	71563460	9540	9540	9540	9540	16
558	20230614	120500	71410820	9540	9540	9540	9540	1
559	20230614	120400	71401280	9540	9540	9540	9540	18
560	20230614	120300	71229560	9540	9540	9540	9540	16
561	20230614	120200	71076920	9540	9540	9540	9540	20
562	20230614	120100	70886120	9540	9540	9540	9540	0
563	20230614	120000	70886120	9540	9540	9540	9540	19
564	20230614	115900	70704860	9540	9540	9540	9540	20
565	20230614	115800	70514060	9540	9540	9540	9540	0
566	20230614	115700	70514060	9540	9540	9540	9540	16
567	20230614	115600	70361420	9540	9540	9540	9540	17
568	20230614	115500	70199240	9540	9540	9540	9540	1
569	20230614	115400	70189700	9540	9540	9540	9540	20
570	20230614	115300	69998900	9540	9540	9540	9540	19
571	20230614	115200	69817640	9550	9540	9550	9540	6
572	20230614	115100	69760350	9540	9540	9540	9540	20
573	20230614	115000	69569550	9540	9540	9540	9540	20
574	20230614	114900	69378750	9540	9540	9540	9540	1
575	20230614	114800	69369210	9540	9540	9540	9540	16
576	20230614	114700	69216570	9540	9540	9540	9540	16
577	20230614	114600	69063930	9540	9540	9540	9540	18
578	20230614	114500	68892210	9540	9540	9540	9540	0
579	20230614	114400	68892210	9540	9540	9540	9540	16
580	20230614	114300	68739570	9540	9540	9540	9540	19
581	20230614	114200	68558310	9540	9540	9540	9540	0
582	20230614	114100	68558310	9540	9540	9540	9540	16
583	20230614	114000	68405670	9540	9540	9540	9540	22
584	20230614	113900	68195790	9540	9540	9540	9540	0
585	20230614	113800	68195790	9540	9540	9540	9540	19
586	20230614	113700	68014530	9540	9540	9540	9540	18
587	20230614	113600	67842810	9540	9540	9540	9540	0
588	20230614	113500	67842810	9540	9540	9540	9540	16
589	20230614	113400	67690170	9540	9540	9540	9540	19
590	20230614	113300	67508910	9540	9540	9540	9540	1
591	20230614	113200	67499370	9540	9540	9540	9540	19
592	20230614	113100	67318110	9540	9540	9540	9540	19
593	20230614	113000	67136850	9540	9540	9540	9540	21
594	20230614	112900	66936510	9530	9530	9530	9530	0
595	20230614	112800	66936510	9530	9530	9530	9530	27
596	20230614	112700	66679200	9530	9530	9530	9530	17
597	20230614	112600	66517190	9530	9530	9530	9530	0
598	20230614	112500	66517190	9530	9530	9530	9530	17
599	20230614	112400	66355180	9530	9540	9540	9530	110
600	20230614	112300	65306780	9540	9540	9540	9540	0
601	20230614	112200	65306780	9540	9540	9540	9540	16
602	20230614	112100	65154140	9540	9540	9540	9540	18
603	20230614	112000	64982420	9540	9540	9540	9540	0
604	20230614	111900	64982420	9540	9540	9540	9540	18
605	20230614	111800	64810700	9540	9540	9540	9540	227
606	20230614	111700	62645120	9540	9540	9540	9540	0
607	20230614	111600	62645120	9540	9540	9540	9540	17
608	20230614	111500	62482940	9540	9540	9540	9540	18
609	20230614	111400	62311220	9540	9540	9540	9540	17
610	20230614	111300	62149040	9540	9540	9540	9540	0
611	20230614	111200	62149040	9540	9540	9540	9540	18
612	20230614	111100	61977320	9540	9540	9540	9540	18
613	20230614	111000	61805600	9540	9540	9540	9540	0
614	20230614	110900	61805600	9540	9540	9540	9540	18
615	20230614	110800	61633880	9540	9540	9540	9540	22
616	20230614	110700	61424000	9540	9540	9540	9540	0
617	20230614	110600	61424000	9540	9540	9540	9540	17
618	20230614	110500	61261820	9540	9540	9540	9540	19
619	20230614	110400	61080560	9550	9550	9550	9550	2
620	20230614	110300	61061460	9540	9540	9540	9540	17
621	20230614	110200	60899280	9540	9540	9540	9540	18
622	20230614	110100	60727560	9540	9540	9540	9540	0
623	20230614	110000	60727560	9540	9540	9540	9540	16
624	20230614	105900	60574920	9540	9540	9540	9540	30
625	20230614	105800	60288720	9540	9540	9540	9540	16
626	20230614	105700	60136080	9540	9540	9540	9540	0
627	20230614	105600	60136080	9540	9540	9540	9540	19
628	20230614	105500	59954820	9540	9540	9540	9540	17
629	20230614	105400	59792640	9540	9540	9540	9540	0
630	20230614	105300	59792640	9540	9540	9540	9540	19
631	20230614	105200	59611380	9540	9540	9540	9540	16
632	20230614	105100	59458740	9540	9540	9540	9540	0
633	20230614	105000	59458740	9540	9540	9540	9540	17
634	20230614	104900	59296560	9540	9540	9540	9540	15
635	20230614	104800	59153460	9540	9540	9540	9540	0
636	20230614	104700	59153460	9540	9540	9540	9540	20
637	20230614	104600	58962660	9540	9540	9540	9540	20
638	20230614	104500	58771860	9540	9540	9540	9540	0
639	20230614	104400	58771860	9540	9540	9540	9540	16
640	20230614	104300	58619220	9540	9540	9540	9540	20
641	20230614	104200	58428420	9540	9540	9540	9540	16
642	20230614	104100	58275780	9540	9540	9540	9540	0
643	20230614	104000	58275780	9540	9540	9540	9540	18
644	20230614	103900	58104060	9540	9540	9540	9540	17
645	20230614	103800	57941880	9540	9540	9540	9540	0
646	20230614	103700	57941880	9540	9540	9540	9540	559
647	20230614	103600	52609020	9540	9540	9540	9540	18
648	20230614	103500	52437300	9540	9540	9540	9540	0
649	20230614	103400	52437300	9540	9540	9540	9540	19
650	20230614	103300	52256040	9540	9540	9540	9540	17
651	20230614	103200	52093860	9540	9540	9540	9540	0
652	20230614	103100	52093860	9540	9540	9540	9540	17
653	20230614	103000	51931680	9540	9540	9540	9540	20
654	20230614	102900	51740880	9540	9540	9540	9540	0
655	20230614	102800	51740880	9540	9540	9540	9540	18
656	20230614	102700	51569160	9540	9540	9540	9540	20
657	20230614	102600	51378360	9540	9540	9540	9540	0
658	20230614	102500	51378360	9540	9540	9540	9540	0
659	20230614	102400	51378360	9540	9540	9540	9540	0
660	20230614	102300	51378360	9540	9540	9540	9540	0
661	20230614	102200	51378360	9540	9540	9540	9540	0
662	20230614	102100	51378360	9540	9540	9540	9540	1
663	20230614	102000	51368820	9540	9540	9540	9540	500
664	20230614	101900	46598820	9540	9540	9540	9540	0
665	20230614	101800	46598820	9540	9540	9540	9540	1
666	20230614	101700	46589280	9540	9540	9540	9540	0
667	20230614	101600	46589280	9540	9540	9540	9540	0
668	20230614	101500	46589280	9540	9540	9540	9540	1
669	20230614	101400	46579740	9540	9540	9540	9540	0
670	20230614	101300	46579740	9540	9540	9540	9540	0
671	20230614	101200	46579740	9540	9540	9540	9540	1
672	20230614	101100	46570200	9540	9540	9540	9540	0
673	20230614	101000	46570200	9540	9540	9540	9540	1
674	20230614	100900	46560660	9550	9550	9550	9550	0
675	20230614	100800	46560660	9550	9550	9550	9550	57
676	20230614	100700	46016310	9540	9540	9540	9540	0
677	20230614	100600	46016310	9540	9540	9540	9540	1
678	20230614	100500	46006770	9540	9540	9540	9540	0
679	20230614	100400	46006770	9540	9540	9540	9540	1
680	20230614	100300	45997230	9550	9550	9550	9550	0
681	20230614	100200	45997230	9550	9550	9550	9550	0
682	20230614	100100	45997230	9550	9550	9550	9550	10
683	20230614	100000	45901730	9540	9540	9540	9540	1
684	20230614	095900	45892190	9540	9540	9540	9540	0
685	20230614	095800	45892190	9540	9540	9540	9540	0
686	20230614	095700	45892190	9540	9540	9540	9540	0
687	20230614	095600	45892190	9540	9540	9540	9540	1
688	20230614	095500	45882650	9540	9540	9540	9540	0
689	20230614	095400	45882650	9540	9540	9540	9540	0
690	20230614	095300	45882650	9540	9540	9540	9540	1
691	20230614	095200	45873110	9540	9540	9540	9540	0
692	20230614	095100	45873110	9540	9540	9540	9540	0
693	20230614	095000	45873110	9540	9540	9540	9540	4
694	20230614	094900	45834950	9540	9540	9540	9540	0
695	20230614	094800	45834950	9540	9540	9540	9540	0
696	20230614	094700	45834950	9540	9540	9540	9540	0
697	20230614	094600	45834950	9540	9540	9540	9540	0
698	20230614	094500	45834950	9540	9540	9540	9540	0
699	20230614	094400	45834950	9540	9540	9540	9540	1
700	20230614	094300	45825410	9540	9540	9540	9540	0
701	20230614	094200	45825410	9540	9540	9540	9540	1000
702	20230614	094100	36285410	9550	9540	9550	9540	207
703	20230614	094000	34308570	9540	9540	9540	9540	0
704	20230614	093900	34308570	9540	9540	9540	9540	0
705	20230614	093800	34308570	9540	9540	9540	9540	1
706	20230614	093700	34299030	9540	9540	9540	9540	0
707	20230614	093600	34299030	9540	9540	9540	9540	632
708	20230614	093500	28269750	9550	9550	9550	9550	2225
709	20230614	093400	7021000	9550	9550	9550	9550	0
710	20230614	093300	7021000	9550	9550	9550	9550	0
711	20230614	093200	7021000	9550	9550	9550	9550	1
712	20230614	093100	7011450	9560	9560	9560	9560	10
713	20230614	093000	6915850	9550	9550	9550	9550	0
714	20230614	092900	6915850	9550	9550	9550	9550	0
715	20230614	092800	6915850	9550	9550	9550	9550	1
716	20230614	092700	6906300	9550	9550	9550	9550	0
717	20230614	092600	6906300	9550	9550	9550	9550	0
718	20230614	092500	6906300	9550	9550	9550	9550	1
719	20230614	092400	6896750	9550	9550	9550	9550	0
720	20230614	092300	6896750	9550	9550	9550	9550	0
721	20230614	092200	6896750	9550	9550	9550	9550	1
722	20230614	092100	6887200	9550	9550	9550	9550	0
723	20230614	092000	6887200	9550	9550	9550	9550	1
724	20230614	091900	6877650	9560	9560	9560	9560	1
725	20230614	091800	6868090	9560	9560	9560	9560	1
726	20230614	091700	6858530	9550	9550	9550	9550	0
727	20230614	091600	6858530	9550	9550	9550	9550	1
728	20230614	091500	6848980	9550	9550	9550	9550	0
729	20230614	091400	6848980	9550	9550	9550	9550	531
730	20230614	091300	1777930	9560	9560	9560	9560	0
731	20230614	091200	1777930	9560	9560	9560	9560	0
732	20230614	091100	1777930	9560	9560	9560	9560	20
733	20230614	091000	1586730	9550	9550	9550	9550	1
734	20230614	090900	1577180	9570	9570	9570	9570	0
735	20230614	090800	1577180	9570	9570	9570	9570	0
736	20230614	090700	1577180	9570	9570	9570	9570	0
737	20230614	090600	1577180	9570	9570	9570	9570	0
738	20230614	090500	1577180	9570	9550	9570	9550	34
739	20230614	090400	1252460	9560	9560	9560	9560	1
740	20230614	090300	1242900	9560	9560	9560	9560	120
741	20230614	090200	95700	9570	9570	9570	9570	10
742	20230614	090100	0	9570	9570	9570	9570	0
743	20230614	090000	0	9570	9570	9570	9570	0