KissMeData/023800/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	210900	530362320	8930	8930	8930	8930	2597
3	20230614	210800	530362320	8930	8930	8930	8930	0
4	20230614	210700	530362320	8930	8930	8930	8930	0
5	20230614	210600	530362320	8930	8930	8930	8930	0
6	20230614	210500	530362320	8930	8930	8930	8930	0
7	20230614	210400	530362320	8930	8930	8930	8930	0
8	20230614	210300	530362320	8930	8930	8930	8930	0
9	20230614	210200	530362320	8930	8930	8930	8930	0
10	20230614	210100	530362320	8930	8930	8930	8930	0
11	20230614	210000	530362320	8930	8930	8930	8930	0
12	20230614	205900	530362320	8930	8930	8930	8930	0
13	20230614	205800	530362320	8930	8930	8930	8930	0
14	20230614	205700	530362320	8930	8930	8930	8930	0
15	20230614	205600	530362320	8930	8930	8930	8930	0
16	20230614	205500	530362320	8930	8930	8930	8930	0
17	20230614	205400	530362320	8930	8930	8930	8930	0
18	20230614	205300	530362320	8930	8930	8930	8930	0
19	20230614	205200	530362320	8930	8930	8930	8930	0
20	20230614	205100	530362320	8930	8930	8930	8930	0
21	20230614	205000	530362320	8930	8930	8930	8930	0
22	20230614	204900	530362320	8930	8930	8930	8930	0
23	20230614	204800	530362320	8930	8930	8930	8930	0
24	20230614	204700	530362320	8930	8930	8930	8930	0
25	20230614	204600	530362320	8930	8930	8930	8930	0
26	20230614	204500	530362320	8930	8930	8930	8930	0
27	20230614	204400	530362320	8930	8930	8930	8930	0
28	20230614	204300	530362320	8930	8930	8930	8930	0
29	20230614	204200	530362320	8930	8930	8930	8930	0
30	20230614	204100	530362320	8930	8930	8930	8930	0
31	20230614	204000	530362320	8930	8930	8930	8930	0
32	20230614	203900	530362320	8930	8930	8930	8930	2597
33	20230614	203800	530362320	8930	8930	8930	8930	0
34	20230614	203700	530362320	8930	8930	8930	8930	0
35	20230614	203600	530362320	8930	8930	8930	8930	0
36	20230614	203500	530362320	8930	8930	8930	8930	0
37	20230614	203400	530362320	8930	8930	8930	8930	0
38	20230614	203300	530362320	8930	8930	8930	8930	0
39	20230614	203200	530362320	8930	8930	8930	8930	0
40	20230614	203100	530362320	8930	8930	8930	8930	0
41	20230614	203000	530362320	8930	8930	8930	8930	0
42	20230614	202900	530362320	8930	8930	8930	8930	0
43	20230614	202800	530362320	8930	8930	8930	8930	0
44	20230614	202700	530362320	8930	8930	8930	8930	0
45	20230614	202600	530362320	8930	8930	8930	8930	0
46	20230614	202500	530362320	8930	8930	8930	8930	0
47	20230614	202400	530362320	8930	8930	8930	8930	0
48	20230614	202300	530362320	8930	8930	8930	8930	0
49	20230614	202200	530362320	8930	8930	8930	8930	0
50	20230614	202100	530362320	8930	8930	8930	8930	0
51	20230614	202000	530362320	8930	8930	8930	8930	0
52	20230614	201900	530362320	8930	8930	8930	8930	0
53	20230614	201800	530362320	8930	8930	8930	8930	0
54	20230614	201700	530362320	8930	8930	8930	8930	0
55	20230614	201600	530362320	8930	8930	8930	8930	0
56	20230614	201500	530362320	8930	8930	8930	8930	0
57	20230614	201400	530362320	8930	8930	8930	8930	0
58	20230614	201300	530362320	8930	8930	8930	8930	0
59	20230614	201200	530362320	8930	8930	8930	8930	0
60	20230614	201100	530362320	8930	8930	8930	8930	0
61	20230614	201000	530362320	8930	8930	8930	8930	0
62	20230614	200900	530362320	8930	8930	8930	8930	2597
63	20230614	200800	530362320	8930	8930	8930	8930	0
64	20230614	200700	530362320	8930	8930	8930	8930	0
65	20230614	200600	530362320	8930	8930	8930	8930	0
66	20230614	200500	530362320	8930	8930	8930	8930	0
67	20230614	200400	530362320	8930	8930	8930	8930	0
68	20230614	200300	530362320	8930	8930	8930	8930	0
69	20230614	200200	530362320	8930	8930	8930	8930	0
70	20230614	200100	530362320	8930	8930	8930	8930	0
71	20230614	200000	530362320	8930	8930	8930	8930	0
72	20230614	195900	530362320	8930	8930	8930	8930	0
73	20230614	195800	530362320	8930	8930	8930	8930	0
74	20230614	195700	530362320	8930	8930	8930	8930	0
75	20230614	195600	530362320	8930	8930	8930	8930	0
76	20230614	195500	530362320	8930	8930	8930	8930	0
77	20230614	195400	530362320	8930	8930	8930	8930	0
78	20230614	195300	530362320	8930	8930	8930	8930	0
79	20230614	195200	530362320	8930	8930	8930	8930	0
80	20230614	195100	530362320	8930	8930	8930	8930	0
81	20230614	195000	530362320	8930	8930	8930	8930	0
82	20230614	194900	530362320	8930	8930	8930	8930	0
83	20230614	194800	530362320	8930	8930	8930	8930	0
84	20230614	194700	530362320	8930	8930	8930	8930	0
85	20230614	194600	530362320	8930	8930	8930	8930	0
86	20230614	194500	530362320	8930	8930	8930	8930	0
87	20230614	194400	530362320	8930	8930	8930	8930	0
88	20230614	194300	530362320	8930	8930	8930	8930	0
89	20230614	194200	530362320	8930	8930	8930	8930	0
90	20230614	194100	530362320	8930	8930	8930	8930	0
91	20230614	194000	530362320	8930	8930	8930	8930	0
92	20230614	193900	530362320	8930	8930	8930	8930	2597
93	20230614	193800	530362320	8930	8930	8930	8930	0
94	20230614	193700	530362320	8930	8930	8930	8930	0
95	20230614	193600	530362320	8930	8930	8930	8930	0
96	20230614	193500	530362320	8930	8930	8930	8930	0
97	20230614	193400	530362320	8930	8930	8930	8930	0
98	20230614	193300	530362320	8930	8930	8930	8930	0
99	20230614	193200	530362320	8930	8930	8930	8930	0
100	20230614	193100	530362320	8930	8930	8930	8930	0
101	20230614	193000	530362320	8930	8930	8930	8930	0
102	20230614	192900	530362320	8930	8930	8930	8930	0
103	20230614	192800	530362320	8930	8930	8930	8930	0
104	20230614	192700	530362320	8930	8930	8930	8930	0
105	20230614	192600	530362320	8930	8930	8930	8930	0
106	20230614	192500	530362320	8930	8930	8930	8930	0
107	20230614	192400	530362320	8930	8930	8930	8930	0
108	20230614	192300	530362320	8930	8930	8930	8930	0
109	20230614	192200	530362320	8930	8930	8930	8930	0
110	20230614	192100	530362320	8930	8930	8930	8930	0
111	20230614	192000	530362320	8930	8930	8930	8930	0
112	20230614	191900	530362320	8930	8930	8930	8930	0
113	20230614	191800	530362320	8930	8930	8930	8930	0
114	20230614	191700	530362320	8930	8930	8930	8930	0
115	20230614	191600	530362320	8930	8930	8930	8930	0
116	20230614	191500	530362320	8930	8930	8930	8930	0
117	20230614	191400	530362320	8930	8930	8930	8930	0
118	20230614	191300	530362320	8930	8930	8930	8930	0
119	20230614	191200	530362320	8930	8930	8930	8930	0
120	20230614	191100	530362320	8930	8930	8930	8930	0
121	20230614	191000	530362320	8930	8930	8930	8930	0
122	20230614	190900	530362320	8930	8930	8930	8930	2597
123	20230614	190800	530362320	8930	8930	8930	8930	0
124	20230614	190700	530362320	8930	8930	8930	8930	0
125	20230614	190600	530362320	8930	8930	8930	8930	0
126	20230614	190500	530362320	8930	8930	8930	8930	0
127	20230614	190400	530362320	8930	8930	8930	8930	0
128	20230614	190300	530362320	8930	8930	8930	8930	0
129	20230614	190200	530362320	8930	8930	8930	8930	0
130	20230614	190100	530362320	8930	8930	8930	8930	0
131	20230614	190000	530362320	8930	8930	8930	8930	0
132	20230614	185900	530362320	8930	8930	8930	8930	0
133	20230614	185800	530362320	8930	8930	8930	8930	0
134	20230614	185700	530362320	8930	8930	8930	8930	0
135	20230614	185600	530362320	8930	8930	8930	8930	0
136	20230614	185500	530362320	8930	8930	8930	8930	0
137	20230614	185400	530362320	8930	8930	8930	8930	0
138	20230614	185300	530362320	8930	8930	8930	8930	0
139	20230614	185200	530362320	8930	8930	8930	8930	0
140	20230614	185100	530362320	8930	8930	8930	8930	0
141	20230614	185000	530362320	8930	8930	8930	8930	0
142	20230614	184900	530362320	8930	8930	8930	8930	0
143	20230614	184800	530362320	8930	8930	8930	8930	0
144	20230614	184700	530362320	8930	8930	8930	8930	0
145	20230614	184600	530362320	8930	8930	8930	8930	0
146	20230614	184500	530362320	8930	8930	8930	8930	0
147	20230614	184400	530362320	8930	8930	8930	8930	0
148	20230614	184300	530362320	8930	8930	8930	8930	0
149	20230614	184200	530362320	8930	8930	8930	8930	0
150	20230614	184100	530362320	8930	8930	8930	8930	0
151	20230614	184000	530362320	8930	8930	8930	8930	0
152	20230614	183900	530362320	8930	8930	8930	8930	2597
153	20230614	183800	530362320	8930	8930	8930	8930	0
154	20230614	183700	530362320	8930	8930	8930	8930	0
155	20230614	183600	530362320	8930	8930	8930	8930	0
156	20230614	183500	530362320	8930	8930	8930	8930	0
157	20230614	183400	530362320	8930	8930	8930	8930	0
158	20230614	183300	530362320	8930	8930	8930	8930	0
159	20230614	183200	530362320	8930	8930	8930	8930	0
160	20230614	183100	530362320	8930	8930	8930	8930	0
161	20230614	183000	530362320	8930	8930	8930	8930	0
162	20230614	182900	530362320	8930	8930	8930	8930	0
163	20230614	182800	530362320	8930	8930	8930	8930	0
164	20230614	182700	530362320	8930	8930	8930	8930	0
165	20230614	182600	530362320	8930	8930	8930	8930	0
166	20230614	182500	530362320	8930	8930	8930	8930	0
167	20230614	182400	530362320	8930	8930	8930	8930	0
168	20230614	182300	530362320	8930	8930	8930	8930	0
169	20230614	182200	530362320	8930	8930	8930	8930	0
170	20230614	182100	530362320	8930	8930	8930	8930	0
171	20230614	182000	530362320	8930	8930	8930	8930	0
172	20230614	181900	530362320	8930	8930	8930	8930	0
173	20230614	181800	530362320	8930	8930	8930	8930	0
174	20230614	181700	530362320	8930	8930	8930	8930	0
175	20230614	181600	530362320	8930	8930	8930	8930	0
176	20230614	181500	530362320	8930	8930	8930	8930	0
177	20230614	181400	530362320	8930	8930	8930	8930	0
178	20230614	181300	530362320	8930	8930	8930	8930	0
179	20230614	181200	530362320	8930	8930	8930	8930	0
180	20230614	181100	530362320	8930	8930	8930	8930	0
181	20230614	181000	530362320	8930	8930	8930	8930	0
182	20230614	180900	530362320	8930	8930	8930	8930	2597
183	20230614	180800	530362320	8930	8930	8930	8930	0
184	20230614	180700	530362320	8930	8930	8930	8930	0
185	20230614	180600	530362320	8930	8930	8930	8930	0
186	20230614	180500	530362320	8930	8930	8930	8930	0
187	20230614	180400	530362320	8930	8930	8930	8930	0
188	20230614	180300	530362320	8930	8930	8930	8930	0
189	20230614	180200	530362320	8930	8930	8930	8930	0
190	20230614	180100	530362320	8930	8930	8930	8930	0
191	20230614	180000	530362320	8930	8930	8930	8930	0
192	20230614	175900	530362320	8930	8930	8930	8930	0
193	20230614	175800	530362320	8930	8930	8930	8930	0
194	20230614	175700	530362320	8930	8930	8930	8930	0
195	20230614	175600	530362320	8930	8930	8930	8930	0
196	20230614	175500	530362320	8930	8930	8930	8930	0
197	20230614	175400	530362320	8930	8930	8930	8930	0
198	20230614	175300	530362320	8930	8930	8930	8930	0
199	20230614	175200	530362320	8930	8930	8930	8930	0
200	20230614	175100	530362320	8930	8930	8930	8930	0
201	20230614	175000	530362320	8930	8930	8930	8930	0
202	20230614	174900	530362320	8930	8930	8930	8930	0
203	20230614	174800	530362320	8930	8930	8930	8930	0
204	20230614	174700	530362320	8930	8930	8930	8930	0
205	20230614	174600	530362320	8930	8930	8930	8930	0
206	20230614	174500	530362320	8930	8930	8930	8930	0
207	20230614	174400	530362320	8930	8930	8930	8930	0
208	20230614	174300	530362320	8930	8930	8930	8930	0
209	20230614	174200	530362320	8930	8930	8930	8930	0
210	20230614	174100	530362320	8930	8930	8930	8930	0
211	20230614	174000	530362320	8930	8930	8930	8930	0
212	20230614	173900	530362320	8930	8930	8930	8930	2597
213	20230614	173800	530362320	8930	8930	8930	8930	0
214	20230614	173700	530362320	8930	8930	8930	8930	0
215	20230614	173600	530362320	8930	8930	8930	8930	0
216	20230614	173500	530362320	8930	8930	8930	8930	0
217	20230614	173400	530362320	8930	8930	8930	8930	0
218	20230614	173300	530362320	8930	8930	8930	8930	0
219	20230614	173200	530362320	8930	8930	8930	8930	0
220	20230614	173100	530362320	8930	8930	8930	8930	0
221	20230614	173000	530362320	8930	8930	8930	8930	0
222	20230614	172900	530362320	8930	8930	8930	8930	0
223	20230614	172800	530362320	8930	8930	8930	8930	0
224	20230614	172700	530362320	8930	8930	8930	8930	0
225	20230614	172600	530362320	8930	8930	8930	8930	0
226	20230614	172500	530362320	8930	8930	8930	8930	0
227	20230614	172400	530362320	8930	8930	8930	8930	0
228	20230614	172300	530362320	8930	8930	8930	8930	0
229	20230614	172200	530362320	8930	8930	8930	8930	0
230	20230614	172100	530362320	8930	8930	8930	8930	0
231	20230614	172000	530362320	8930	8930	8930	8930	0
232	20230614	171900	530362320	8930	8930	8930	8930	0
233	20230614	171800	530362320	8930	8930	8930	8930	0
234	20230614	171700	530362320	8930	8930	8930	8930	0
235	20230614	171600	530362320	8930	8930	8930	8930	0
236	20230614	171500	530362320	8930	8930	8930	8930	0
237	20230614	171400	530362320	8930	8930	8930	8930	0
238	20230614	171300	530362320	8930	8930	8930	8930	0
239	20230614	171200	530362320	8930	8930	8930	8930	0
240	20230614	171100	530362320	8930	8930	8930	8930	0
241	20230614	171000	530362320	8930	8930	8930	8930	0
242	20230614	170900	530362320	8930	8930	8930	8930	2597
243	20230614	170800	530362320	8930	8930	8930	8930	0
244	20230614	170700	530362320	8930	8930	8930	8930	0
245	20230614	170600	530362320	8930	8930	8930	8930	0
246	20230614	170500	530362320	8930	8930	8930	8930	0
247	20230614	170400	530362320	8930	8930	8930	8930	0
248	20230614	170300	530362320	8930	8930	8930	8930	0
249	20230614	170200	530362320	8930	8930	8930	8930	0
250	20230614	170100	530362320	8930	8930	8930	8930	0
251	20230614	170000	530362320	8930	8930	8930	8930	0
252	20230614	165900	530362320	8930	8930	8930	8930	0
253	20230614	165800	530362320	8930	8930	8930	8930	0
254	20230614	165700	530362320	8930	8930	8930	8930	0
255	20230614	165600	530362320	8930	8930	8930	8930	0
256	20230614	165500	530362320	8930	8930	8930	8930	0
257	20230614	165400	530362320	8930	8930	8930	8930	0
258	20230614	165300	530362320	8930	8930	8930	8930	0
259	20230614	165200	530362320	8930	8930	8930	8930	0
260	20230614	165100	530362320	8930	8930	8930	8930	0
261	20230614	165000	530362320	8930	8930	8930	8930	0
262	20230614	164900	530362320	8930	8930	8930	8930	0
263	20230614	164800	530362320	8930	8930	8930	8930	0
264	20230614	164700	530362320	8930	8930	8930	8930	0
265	20230614	164600	530362320	8930	8930	8930	8930	0
266	20230614	164500	530362320	8930	8930	8930	8930	0
267	20230614	164400	530362320	8930	8930	8930	8930	0
268	20230614	164300	530362320	8930	8930	8930	8930	0
269	20230614	164200	530362320	8930	8930	8930	8930	0
270	20230614	164100	530362320	8930	8930	8930	8930	0
271	20230614	164000	530362320	8930	8930	8930	8930	0
272	20230614	163900	530362320	8930	8930	8930	8930	2597
273	20230614	163800	530362320	8930	8930	8930	8930	0
274	20230614	163700	530362320	8930	8930	8930	8930	0
275	20230614	163600	530362320	8930	8930	8930	8930	0
276	20230614	163500	530362320	8930	8930	8930	8930	0
277	20230614	163400	530362320	8930	8930	8930	8930	0
278	20230614	163300	530362320	8930	8930	8930	8930	0
279	20230614	163200	530362320	8930	8930	8930	8930	0
280	20230614	163100	530362320	8930	8930	8930	8930	0
281	20230614	163000	530362320	8930	8930	8930	8930	0
282	20230614	162900	530362320	8930	8930	8930	8930	0
283	20230614	162800	530362320	8930	8930	8930	8930	0
284	20230614	162700	530362320	8930	8930	8930	8930	0
285	20230614	162600	530362320	8930	8930	8930	8930	0
286	20230614	162500	530362320	8930	8930	8930	8930	0
287	20230614	162400	530362320	8930	8930	8930	8930	0
288	20230614	162300	530362320	8930	8930	8930	8930	0
289	20230614	162200	530362320	8930	8930	8930	8930	0
290	20230614	162100	530362320	8930	8930	8930	8930	0
291	20230614	162000	530362320	8930	8930	8930	8930	0
292	20230614	161900	530362320	8930	8930	8930	8930	0
293	20230614	161800	530362320	8930	8930	8930	8930	0
294	20230614	161700	530362320	8930	8930	8930	8930	0
295	20230614	161600	530362320	8930	8930	8930	8930	0
296	20230614	161500	530362320	8930	8930	8930	8930	0
297	20230614	161400	530362320	8930	8930	8930	8930	0
298	20230614	161300	530362320	8930	8930	8930	8930	0
299	20230614	161200	530362320	8930	8930	8930	8930	0
300	20230614	161100	530362320	8930	8930	8930	8930	0
301	20230614	161000	530362320	8930	8930	8930	8930	0
302	20230614	160900	530362320	8930	8930	8930	8930	2597
303	20230614	160800	530362320	8930	8930	8930	8930	0
304	20230614	160700	530362320	8930	8930	8930	8930	0
305	20230614	160600	530362320	8930	8930	8930	8930	0
306	20230614	160500	530362320	8930	8930	8930	8930	0
307	20230614	160400	530362320	8930	8930	8930	8930	0
308	20230614	160300	530362320	8930	8930	8930	8930	0
309	20230614	160200	530362320	8930	8930	8930	8930	0
310	20230614	160100	530362320	8930	8930	8930	8930	0
311	20230614	160000	530362320	8930	8930	8930	8930	0
312	20230614	155900	530362320	8930	8930	8930	8930	0
313	20230614	155800	530362320	8930	8930	8930	8930	0
314	20230614	155700	530362320	8930	8930	8930	8930	0
315	20230614	155600	530362320	8930	8930	8930	8930	0
316	20230614	155500	530362320	8930	8930	8930	8930	0
317	20230614	155400	530362320	8930	8930	8930	8930	0
318	20230614	155300	530362320	8930	8930	8930	8930	0
319	20230614	155200	530362320	8930	8930	8930	8930	0
320	20230614	155100	530362320	8930	8930	8930	8930	0
321	20230614	155000	530362320	8930	8930	8930	8930	0
322	20230614	154900	530362320	8930	8930	8930	8930	0
323	20230614	154800	530362320	8930	8930	8930	8930	0
324	20230614	154700	530362320	8930	8930	8930	8930	0
325	20230614	154600	530362320	8930	8930	8930	8930	0
326	20230614	154500	530362320	8930	8930	8930	8930	0
327	20230614	154400	530362320	8930	8930	8930	8930	0
328	20230614	154300	530362320	8930	8930	8930	8930	0
329	20230614	154200	530362320	8930	8930	8930	8930	0
330	20230614	154100	530362320	8930	8930	8930	8930	0
331	20230614	154000	530362320	8930	8930	8930	8930	0
332	20230614	153900	530362320	8930	8930	8930	8930	2597
333	20230614	153800	530362320	8930	8930	8930	8930	0
334	20230614	153700	530362320	8930	8930	8930	8930	0
335	20230614	153600	530362320	8930	8930	8930	8930	0
336	20230614	153500	530362320	8930	8930	8930	8930	0
337	20230614	153400	530362320	8930	8930	8930	8930	0
338	20230614	153300	530362320	8930	8930	8930	8930	0
339	20230614	153200	530362320	8930	8930	8930	8930	0
340	20230614	153100	530362320	8930	8930	8930	8930	0
341	20230614	153000	530362320	8930	8930	8930	8930	2597
342	20230614	152900	507171110	8920	8920	8920	8920	0
343	20230614	152800	507171110	8920	8920	8920	8920	0
344	20230614	152700	507171110	8920	8920	8920	8920	0
345	20230614	152600	507171110	8920	8920	8920	8920	0
346	20230614	152500	507171110	8920	8920	8920	8920	0
347	20230614	152400	507171110	8920	8920	8920	8920	0
348	20230614	152300	507171110	8920	8920	8920	8920	0
349	20230614	152200	507171110	8920	8920	8920	8920	0
350	20230614	152100	507171110	8920	8920	8920	8920	0
351	20230614	152000	507171110	8920	8920	8920	8920	0
352	20230614	151900	507171110	8920	8920	8920	8920	0
353	20230614	151800	507171110	8920	8920	8920	8920	0
354	20230614	151700	507171110	8920	8920	8920	8920	0
355	20230614	151600	507171110	8920	8920	8920	8920	462
356	20230614	151500	503050070	8930	8930	8930	8930	100
357	20230614	151400	502157070	8920	8920	8920	8920	0
358	20230614	151300	502157070	8920	8920	8920	8920	0
359	20230614	151200	502157070	8920	8920	8920	8920	0
360	20230614	151100	502157070	8920	8890	8920	8890	736
361	20230614	151000	495611660	8920	8920	8920	8920	144
362	20230614	150900	494327180	8920	8920	8920	8920	4
363	20230614	150800	494291500	8920	8920	8920	8920	22
364	20230614	150700	494095260	8920	8920	8920	8920	5
365	20230614	150600	494050660	8920	8920	8920	8920	0
366	20230614	150500	494050660	8920	8920	8920	8920	0
367	20230614	150400	494050660	8920	8920	8920	8920	0
368	20230614	150300	494050660	8920	8920	8920	8920	11
369	20230614	150200	493952540	8920	8920	8920	8920	10
370	20230614	150100	493863340	8880	8910	8910	8880	500
371	20230614	150000	489416770	8920	8920	8920	8920	0
372	20230614	145900	489416770	8920	8920	8920	8920	2
373	20230614	145800	489398930	8920	8920	8920	8920	4
374	20230614	145700	489363250	8920	8920	8920	8920	17
375	20230614	145600	489211610	8920	8920	8920	8920	0
376	20230614	145500	489211610	8920	8920	8920	8920	10
377	20230614	145400	489122410	8920	8920	8920	8920	0
378	20230614	145300	489122410	8920	8920	8920	8920	0
379	20230614	145200	489122410	8920	8920	8920	8920	1
380	20230614	145100	489113490	8910	8910	8910	8910	0
381	20230614	145000	489113490	8910	8920	8920	8910	7
382	20230614	144900	489051100	8900	8900	8900	8900	45
383	20230614	144800	488650600	8900	8900	8900	8900	250
384	20230614	144700	486425600	8900	8920	8920	8900	187
385	20230614	144600	484760950	8920	8920	8920	8920	41
386	20230614	144500	484395230	8910	8910	8910	8910	0
387	20230614	144400	484395230	8910	8910	8910	8910	1072
388	20230614	144300	474843710	8910	8910	8910	8910	0
389	20230614	144200	474843710	8910	8920	8920	8910	3
390	20230614	144100	474816960	8920	8920	8920	8920	7
391	20230614	144000	474754520	8930	8930	8930	8930	2
392	20230614	143900	474736660	8910	8910	8910	8910	27
393	20230614	143800	474496090	8920	8930	8930	8920	9
394	20230614	143700	474415760	8930	8930	8930	8930	1
395	20230614	143600	474406830	8920	8920	8920	8920	64
396	20230614	143500	473835950	8920	8920	8920	8920	28
397	20230614	143400	473586190	8930	8930	8930	8930	13
398	20230614	143300	473470100	8920	8920	8920	8920	22
399	20230614	143200	473273860	8920	8920	8920	8920	12
400	20230614	143100	473166820	8920	8920	8920	8920	98
401	20230614	143000	472292660	8920	8920	8920	8920	2
402	20230614	142900	472274820	8920	8920	8920	8910	45
403	20230614	142800	471873530	8920	8920	8920	8920	36
404	20230614	142700	471552410	8920	8930	8930	8920	75
405	20230614	142600	470883350	8930	8930	8930	8930	1
406	20230614	142500	470874420	8930	8930	8930	8930	0
407	20230614	142400	470874420	8930	8930	8930	8930	0
408	20230614	142300	470874420	8930	8930	8930	8930	19
409	20230614	142200	470704750	8930	8940	8940	8930	5
410	20230614	142100	470660060	8940	8940	8940	8940	10
411	20230614	142000	470570660	8930	8900	8930	8900	94
412	20230614	141900	469731660	8900	8900	8900	8900	51
413	20230614	141800	469277760	8900	8900	8900	8900	5
414	20230614	141700	469233260	8900	8900	8900	8900	0
415	20230614	141600	469233260	8900	8900	8900	8900	8
416	20230614	141500	469162060	8900	8900	8900	8900	0
417	20230614	141400	469162060	8900	8900	8900	8900	3
418	20230614	141300	469135360	8880	8880	8880	8880	0
419	20230614	141200	469135360	8880	8880	8880	8880	0
420	20230614	141100	469135360	8880	8880	8880	8880	229
421	20230614	141000	467101840	8880	8880	8880	8880	1
422	20230614	140900	467092960	8870	8880	8880	8870	37
423	20230614	140800	466764660	8870	8870	8870	8870	110
424	20230614	140700	465788960	8870	8870	8870	8870	0
425	20230614	140600	465788960	8870	8870	8870	8870	52
426	20230614	140500	465327720	8880	8880	8880	8880	0
427	20230614	140400	465327720	8880	8900	8900	8870	1169
428	20230614	140300	454958010	8880	8900	8900	8880	79
429	20230614	140200	454254930	8910	8910	8910	8910	67
430	20230614	140100	453657960	8930	8930	8930	8930	50
431	20230614	140000	453211460	8930	8930	8930	8930	0
432	20230614	135900	453211460	8930	8930	8930	8930	0
433	20230614	135800	453211460	8930	8930	8930	8930	1
434	20230614	135700	453202530	8870	8870	8870	8870	0
435	20230614	135600	453202530	8870	8880	8880	8870	450
436	20230614	135500	449209780	8880	8880	8880	8880	0
437	20230614	135400	449209780	8880	8900	8900	8880	18
438	20230614	135300	449049760	8880	8880	8880	8880	113
439	20230614	135200	448046320	8880	8890	8930	8880	332
440	20230614	135100	445098030	8880	8900	8900	8880	1425
441	20230614	135000	432434020	8930	8930	8930	8930	25
442	20230614	134900	432210770	8900	8920	8920	8900	612
443	20230614	134800	426762810	8900	8900	8900	8900	0
444	20230614	134700	426762810	8900	8910	8910	8900	10
445	20230614	134600	426673790	8930	8930	8930	8930	5
446	20230614	134500	426629140	8930	8930	8930	8930	0
447	20230614	134400	426629140	8930	8930	8930	8930	60
448	20230614	134300	426093340	8930	8930	8930	8930	3
449	20230614	134200	426066550	8930	8930	8930	8930	0
450	20230614	134100	426066550	8930	8930	8930	8930	10
451	20230614	134000	425977250	8900	8900	8900	8900	0
452	20230614	133900	425977250	8900	8900	8900	8900	0
453	20230614	133800	425977250	8900	8900	8900	8900	0
454	20230614	133700	425977250	8900	8900	8900	8900	0
455	20230614	133600	425977250	8900	8940	8940	8900	520
456	20230614	133500	421347580	8940	8940	8940	8940	13
457	20230614	133400	421231360	8920	8920	8920	8920	0
458	20230614	133300	421231360	8920	8920	8920	8920	1
459	20230614	133200	421222440	8900	8900	8900	8900	4
460	20230614	133100	421186840	8900	8920	8920	8900	9
461	20230614	133000	421106670	8900	8900	8900	8900	0
462	20230614	132900	421106670	8900	8920	8920	8900	50
463	20230614	132800	420661490	8900	8900	8900	8900	0
464	20230614	132700	420661490	8900	8900	8900	8900	0
465	20230614	132600	420661490	8900	8930	8930	8900	633
466	20230614	132500	415022910	8940	8940	8940	8940	15
467	20230614	132400	414888810	8930	8930	8930	8930	0
468	20230614	132300	414888810	8930	8920	8930	8910	382
469	20230614	132200	411479150	8910	8910	8910	8910	101
470	20230614	132100	410579240	8910	8910	8910	8910	551
471	20230614	132000	405669830	8900	8890	8900	8890	343
472	20230614	131900	402617280	8890	8890	8890	8890	3
473	20230614	131800	402590610	8890	8890	8890	8890	3
474	20230614	131700	402563940	8890	8870	8890	8870	86
475	20230614	131600	401799530	8890	8890	8890	8870	328
476	20230614	131500	398888440	8900	8900	8900	8900	268
477	20230614	131400	396503240	8900	8910	8910	8900	1058
478	20230614	131300	387082380	8920	8920	8920	8920	91
479	20230614	131200	386270660	8930	8920	8930	8920	103
480	20230614	131100	385351890	8920	8930	8930	8920	161
481	20230614	131000	383915760	8920	8920	8920	8920	2
482	20230614	130900	383897920	8910	8910	8910	8910	0
483	20230614	130800	383897920	8910	8920	8920	8910	536
484	20230614	130700	379119430	8920	8960	8970	8920	2147
485	20230614	130600	359909630	8950	8950	8950	8950	70
486	20230614	130500	359283130	8950	8970	8970	8950	56
487	20230614	130400	358781860	8990	8990	8990	8990	30
488	20230614	130300	358512160	8950	8970	8970	8950	541
489	20230614	130200	353664800	8980	8980	8980	8980	9
490	20230614	130100	353583980	8970	8970	8970	8970	23
491	20230614	130000	353377670	8970	8970	8970	8970	242
492	20230614	125900	351206930	8970	8970	8970	8970	1
493	20230614	125800	351197960	8970	8970	8970	8970	0
494	20230614	125700	351197960	8970	8970	8970	8970	11
495	20230614	125600	351099290	8960	8960	8960	8960	301
496	20230614	125500	348402330	8970	8970	8970	8970	0
497	20230614	125400	348402330	8970	8970	8970	8970	2
498	20230614	125300	348384390	8960	8960	8960	8960	5
499	20230614	125200	348339590	8970	8970	8970	8960	10
500	20230614	125100	348249900	8970	8970	8970	8970	200
501	20230614	125000	346455900	8970	8970	8970	8970	0
502	20230614	124900	346455900	8970	8970	8970	8970	9
503	20230614	124800	346375170	8970	8970	8970	8970	45
504	20230614	124700	345971520	8970	8970	8970	8970	567
505	20230614	124600	340885530	8970	8980	8980	8970	220
506	20230614	124500	338911930	8980	8980	8980	8980	6
507	20230614	124400	338858050	8980	8980	8980	8980	760
508	20230614	124300	332033250	8980	8980	8980	8980	0
509	20230614	124200	332033250	8980	8990	9010	8980	400
510	20230614	124100	328437440	8990	8990	8990	8990	0
511	20230614	124000	328437440	8990	8990	8990	8990	0
512	20230614	123900	328437440	8990	8990	8990	8990	29
513	20230614	123800	328176730	8990	8990	8990	8990	11
514	20230614	123700	328077840	8990	9000	9000	8980	1895
515	20230614	123600	311060640	9000	9000	9000	9000	5
516	20230614	123500	311015640	9000	9010	9010	9000	3
517	20230614	123400	310988630	8990	9010	9010	8990	1098
518	20230614	123300	301111480	9010	9010	9010	9010	0
519	20230614	123200	301111480	9010	9010	9010	9010	0
520	20230614	123100	301111480	9010	9010	9010	9010	52
521	20230614	123000	300642960	9010	9010	9010	9010	0
522	20230614	122900	300642960	9010	9030	9030	9010	138
523	20230614	122800	299399530	9020	9020	9020	9020	55
524	20230614	122700	298903430	9040	9040	9040	9040	0
525	20230614	122600	298903430	9040	9030	9040	9030	9
526	20230614	122500	298822140	9030	9030	9030	9030	0
527	20230614	122400	298822140	9030	9030	9030	9030	8
528	20230614	122300	298749900	9040	9040	9040	9040	1
529	20230614	122200	298740860	9030	9030	9030	9030	0
530	20230614	122100	298740860	9030	9020	9030	9020	3
531	20230614	122000	298713790	9020	9020	9020	9020	1
532	20230614	121900	298704770	9020	9020	9020	9020	3
533	20230614	121800	298677710	9020	9020	9020	9020	0
534	20230614	121700	298677710	9020	9020	9020	9020	0
535	20230614	121600	298677710	9020	9020	9020	9020	8
536	20230614	121500	298605550	9020	9010	9020	9010	46
537	20230614	121400	298191080	9020	9020	9020	9020	5
538	20230614	121300	298145980	9020	9020	9020	9020	2
539	20230614	121200	298127940	9020	9020	9020	9020	21
540	20230614	121100	297938520	9020	9020	9020	9020	13
541	20230614	121000	297821260	9020	9020	9020	9020	10
542	20230614	120900	297731060	9020	9020	9020	9020	0
543	20230614	120800	297731060	9020	9020	9020	9020	1
544	20230614	120700	297722040	9020	9020	9020	9020	11
545	20230614	120600	297622820	9020	9020	9020	9020	9
546	20230614	120500	297541640	9010	9010	9010	9010	0
547	20230614	120400	297541640	9010	9020	9020	9010	7
548	20230614	120300	297478560	9020	9020	9020	9020	2
549	20230614	120200	297460520	9020	9020	9020	9020	0
550	20230614	120100	297460520	9020	9010	9020	9000	1707
551	20230614	120000	282096360	9020	9020	9020	9020	11
552	20230614	115900	281997140	9010	9010	9010	9010	0
553	20230614	115800	281997140	9010	9020	9020	9010	168
554	20230614	115700	280483000	9020	9020	9020	9020	0
555	20230614	115600	280483000	9020	9020	9020	9020	10
556	20230614	115500	280392800	9010	9010	9010	9010	0
557	20230614	115400	280392800	9010	9010	9010	9010	0
558	20230614	115300	280392800	9010	9020	9020	9010	67
559	20230614	115200	279789120	9010	9010	9010	9010	0
560	20230614	115100	279789120	9010	9010	9010	9010	0
561	20230614	115000	279789120	9010	9010	9010	9010	2
562	20230614	114900	279771100	9000	9020	9020	9000	181
563	20230614	114800	278142040	9020	9020	9020	9020	1
564	20230614	114700	278133020	9010	9010	9010	9010	0
565	20230614	114600	278133020	9010	9010	9010	9010	18
566	20230614	114500	277970840	9020	9010	9020	9010	53
567	20230614	114400	277493290	9010	9020	9020	9010	295
568	20230614	114300	274834980	9020	9030	9030	9020	254
569	20230614	114200	272543880	9030	9030	9030	9030	0
570	20230614	114100	272543880	9030	9040	9040	9030	2551
571	20230614	114000	249507350	9050	9050	9050	9050	8
572	20230614	113900	249434950	9050	9050	9050	9050	0
573	20230614	113800	249434950	9050	9050	9050	9050	3
574	20230614	113700	249407800	9040	9050	9050	9040	1015
575	20230614	113600	240232050	9050	9050	9050	9050	1
576	20230614	113500	240223000	9050	9050	9050	9050	10
577	20230614	113400	240132500	9040	9040	9040	9040	160
578	20230614	113300	238686100	9050	9050	9050	9050	84
579	20230614	113200	237925900	9060	9050	9060	9050	51
580	20230614	113100	237464340	9050	9050	9050	9050	1
581	20230614	113000	237455290	9060	9050	9060	9050	8
582	20230614	112900	237382820	9040	9040	9040	9040	10
583	20230614	112800	237292420	9050	9050	9050	9050	0
584	20230614	112700	237292420	9050	9050	9050	9050	4
585	20230614	112600	237256220	9040	9040	9040	9040	0
586	20230614	112500	237256220	9040	9060	9060	9040	87
587	20230614	112400	236469490	9060	9050	9060	9050	464
588	20230614	112300	232270280	9060	9060	9060	9060	0
589	20230614	112200	232270280	9060	9060	9060	9060	2
590	20230614	112100	232252160	9060	9060	9060	9060	0
591	20230614	112000	232252160	9060	9060	9060	9050	21
592	20230614	111900	232062010	9060	9060	9060	9060	0
593	20230614	111800	232062010	9060	9060	9060	9060	50
594	20230614	111700	231609010	9050	9050	9050	9050	28
595	20230614	111600	231355610	9050	9050	9050	9050	22
596	20230614	111500	231156510	9060	9060	9060	9060	29
597	20230614	111400	230893770	9050	9040	9050	9040	83
598	20230614	111300	230142670	9040	9050	9050	9040	16
599	20230614	111200	229997880	9050	9050	9050	9050	3
600	20230614	111100	229970730	9040	9040	9040	9040	0
601	20230614	111000	229970730	9040	9050	9050	9040	539
602	20230614	110900	225098090	9050	9050	9050	9050	33
603	20230614	110800	224799440	9050	9050	9050	9050	2
604	20230614	110700	224781340	9050	9050	9050	9050	24
605	20230614	110600	224564140	9050	9050	9050	9050	23
606	20230614	110500	224355990	9050	9040	9050	9040	134
607	20230614	110400	223144610	9050	9040	9050	9040	191
608	20230614	110300	221417890	9050	9050	9050	9050	42
609	20230614	110200	221037790	9050	9050	9050	9050	0
610	20230614	110100	221037790	9050	9050	9050	9050	0
611	20230614	110000	221037790	9050	9040	9050	9040	142
612	20230614	105900	219754100	9050	9060	9060	9050	252
613	20230614	105800	217473480	9060	9060	9060	9060	1
614	20230614	105700	217464420	9060	9060	9060	9060	1
615	20230614	105600	217455360	9060	9060	9060	9060	0
616	20230614	105500	217455360	9060	9060	9060	9060	33
617	20230614	105400	217156380	9060	9060	9060	9060	9
618	20230614	105300	217074840	9060	9060	9060	9060	0
619	20230614	105200	217074840	9060	9060	9060	9060	0
620	20230614	105100	217074840	9060	9060	9060	9060	2
621	20230614	105000	217056720	9060	9060	9060	9060	0
622	20230614	104900	217056720	9060	9060	9060	9060	13
623	20230614	104800	216938940	9060	9060	9060	9060	1
624	20230614	104700	216929880	9060	9060	9060	9060	0
625	20230614	104600	216929880	9060	9060	9060	9060	2
626	20230614	104500	216911760	9060	9060	9060	9060	0
627	20230614	104400	216911760	9060	9060	9060	9060	9
628	20230614	104300	216830220	9060	9060	9060	9060	0
629	20230614	104200	216830220	9060	9060	9060	9060	5
630	20230614	104100	216784920	9060	9060	9060	9060	0
631	20230614	104000	216784920	9060	9060	9060	9060	0
632	20230614	103900	216784920	9060	9060	9060	9060	9
633	20230614	103800	216703380	9060	9060	9060	9060	0
634	20230614	103700	216703380	9060	9060	9060	9060	1
635	20230614	103600	216694320	9060	9050	9060	9050	20
636	20230614	103500	216513130	9040	9040	9040	9040	265
637	20230614	103400	214117530	9030	9030	9030	9030	0
638	20230614	103300	214117530	9030	9030	9030	9030	0
639	20230614	103200	214117530	9030	9030	9030	9030	0
640	20230614	103100	214117530	9030	9020	9030	9020	429
641	20230614	103000	210247940	9020	9020	9020	9020	15
642	20230614	102900	210112640	9010	9010	9010	9010	0
643	20230614	102800	210112640	9010	9010	9010	9010	55
644	20230614	102700	209617090	9010	9010	9010	9010	0
645	20230614	102600	209617090	9010	9010	9010	9010	21
646	20230614	102500	209427880	9000	9030	9030	9000	2986
647	20230614	102400	182496830	9040	9040	9040	9040	0
648	20230614	102300	182496830	9040	9040	9040	9040	0
649	20230614	102200	182496830	9040	9040	9040	9040	0
650	20230614	102100	182496830	9040	9040	9040	9040	6
651	20230614	102000	182442590	9030	9030	9030	9030	0
652	20230614	101900	182442590	9030	9040	9040	9030	1393
653	20230614	101800	169860710	9040	9030	9040	9030	110
654	20230614	101700	168866410	9040	9040	9040	9040	18
655	20230614	101600	168703690	9040	9050	9060	9040	385
656	20230614	101500	165223260	9030	9030	9030	9030	0
657	20230614	101400	165223260	9030	9030	9030	9030	0
658	20230614	101300	165223260	9030	9030	9030	9030	101
659	20230614	101200	164311230	9030	9040	9040	9030	180
660	20230614	101100	162685820	9060	9060	9060	9060	0
661	20230614	101000	162685820	9060	9060	9060	9060	0
662	20230614	100900	162685820	9060	9060	9060	9060	60
663	20230614	100800	162142220	9060	9060	9060	9060	0
664	20230614	100700	162142220	9060	9060	9060	9060	0
665	20230614	100600	162142220	9060	9060	9060	9060	0
666	20230614	100500	162142220	9060	9060	9060	9060	0
667	20230614	100400	162142220	9060	9060	9060	9060	0
668	20230614	100300	162142220	9060	9060	9060	9060	2
669	20230614	100200	162124100	9060	9060	9060	9060	50
670	20230614	100100	161671100	9060	9060	9060	9060	0
671	20230614	100000	161671100	9060	9030	9060	9030	505
672	20230614	095900	157110920	9030	9030	9030	9030	0
673	20230614	095800	157110920	9030	9050	9050	9030	756
674	20230614	095700	150279980	9050	9050	9050	9050	25
675	20230614	095600	150053730	9050	9050	9050	9050	37
676	20230614	095500	149718880	9050	9050	9050	9050	112
677	20230614	095400	148705280	9030	9030	9030	9030	0
678	20230614	095300	148705280	9030	9040	9040	9030	11
679	20230614	095200	148605940	9030	9030	9030	9030	0
680	20230614	095100	148605940	9030	9040	9040	9030	200
681	20230614	095000	146799930	9060	9060	9060	9060	3
682	20230614	094900	146772750	9060	9030	9060	9030	48
683	20230614	094800	146337930	9030	9050	9050	9030	2133
684	20230614	094700	127057110	9050	9050	9050	9050	50
685	20230614	094600	126604610	9060	9070	9070	9060	438
686	20230614	094500	122636120	9080	9080	9080	9080	303
687	20230614	094400	119884880	9110	9110	9110	9110	2
688	20230614	094300	119866660	9080	9080	9080	9080	198
689	20230614	094200	118068820	9080	9080	9080	9080	424
690	20230614	094100	114218900	9070	9080	9080	9070	102
691	20230614	094000	113293140	9090	9090	9090	9090	0
692	20230614	093900	113293140	9090	9100	9100	9090	71
693	20230614	093800	112647650	9100	9100	9100	9100	0
694	20230614	093700	112647650	9100	9100	9100	9100	1
695	20230614	093600	112638550	9110	9110	9110	9110	21
696	20230614	093500	112447240	9060	9060	9060	9060	0
697	20230614	093400	112447240	9060	9060	9060	9060	0
698	20230614	093300	112447240	9060	9060	9060	9060	2
699	20230614	093200	112429120	9110	9050	9110	9050	103
700	20230614	093100	111496850	9110	9110	9110	9110	0
701	20230614	093000	111496850	9110	9050	9110	9050	92
702	20230614	092900	110659030	9020	9060	9060	9020	1380
703	20230614	092800	98183920	9110	9110	9110	9110	119
704	20230614	092700	97099830	9120	9120	9120	9120	200
705	20230614	092600	95275830	9120	9120	9120	9120	11
706	20230614	092500	95175510	9120	9120	9120	9120	1
707	20230614	092400	95166390	9050	9070	9070	9040	281
708	20230614	092300	92619650	9080	9090	9090	9080	1600
709	20230614	092200	78084290	9140	9140	9140	9140	5
710	20230614	092100	78038590	9140	9140	9140	9140	10
711	20230614	092000	77947190	9150	9140	9150	9140	4
712	20230614	091900	77910610	9140	9130	9140	9100	1680
713	20230614	091800	62603290	9130	9130	9130	9130	0
714	20230614	091700	62603290	9130	9130	9130	9130	263
715	20230614	091600	60202100	9130	9130	9130	9130	169
716	20230614	091500	58659130	9140	9150	9160	9140	244
717	20230614	091400	56428610	9160	9160	9160	9160	20
718	20230614	091300	56245410	9160	9160	9160	9160	1
719	20230614	091200	56236250	9160	9160	9160	9160	0
720	20230614	091100	56236250	9160	9140	9160	9130	573
721	20230614	091000	51004620	9140	9140	9140	9140	0
722	20230614	090900	51004620	9140	9140	9140	9140	20
723	20230614	090800	50821820	9140	9140	9140	9140	20
724	20230614	090700	50639020	9140	9140	9140	9140	10
725	20230614	090600	50547620	9140	9150	9150	9140	3650
726	20230614	090500	17152340	9160	9160	9160	9150	216
727	20230614	090400	15175330	9150	9150	9150	9150	0
728	20230614	090300	15175330	9150	9170	9170	9150	636
729	20230614	090200	9345270	9170	9170	9190	9170	368
730	20230614	090100	5968530	9150	9160	9160	9150	193
731	20230614	090000	4201900	9160	9150	9160	9150	459