KissMeData/094850/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185400	489697290	9620	9620	9620	9620	870
3	20230607	185300	489697290	9620	9620	9620	9620	0
4	20230607	185200	489697290	9620	9620	9620	9620	0
5	20230607	185100	489697290	9620	9620	9620	9620	0
6	20230607	185000	489697290	9620	9620	9620	9620	0
7	20230607	184900	489697290	9620	9620	9620	9620	0
8	20230607	184800	489697290	9620	9620	9620	9620	0
9	20230607	184700	489697290	9620	9620	9620	9620	0
10	20230607	184600	489697290	9620	9620	9620	9620	0
11	20230607	184500	489697290	9620	9620	9620	9620	0
12	20230607	184400	489697290	9620	9620	9620	9620	0
13	20230607	184300	489697290	9620	9620	9620	9620	0
14	20230607	184200	489697290	9620	9620	9620	9620	0
15	20230607	184100	489697290	9620	9620	9620	9620	0
16	20230607	184000	489697290	9620	9620	9620	9620	0
17	20230607	183900	489697290	9620	9620	9620	9620	0
18	20230607	183800	489697290	9620	9620	9620	9620	0
19	20230607	183700	489697290	9620	9620	9620	9620	0
20	20230607	183600	489697290	9620	9620	9620	9620	0
21	20230607	183500	489697290	9620	9620	9620	9620	0
22	20230607	183400	489697290	9620	9620	9620	9620	0
23	20230607	183300	489697290	9620	9620	9620	9620	0
24	20230607	183200	489697290	9620	9620	9620	9620	0
25	20230607	183100	489697290	9620	9620	9620	9620	0
26	20230607	183000	489697290	9620	9620	9620	9620	0
27	20230607	182900	489697290	9620	9620	9620	9620	0
28	20230607	182800	489697290	9620	9620	9620	9620	0
29	20230607	182700	489697290	9620	9620	9620	9620	0
30	20230607	182600	489697290	9620	9620	9620	9620	0
31	20230607	182500	489697290	9620	9620	9620	9620	0
32	20230607	182400	489697290	9620	9620	9620	9620	870
33	20230607	182300	489697290	9620	9620	9620	9620	0
34	20230607	182200	489697290	9620	9620	9620	9620	0
35	20230607	182100	489697290	9620	9620	9620	9620	0
36	20230607	182000	489697290	9620	9620	9620	9620	0
37	20230607	181900	489697290	9620	9620	9620	9620	0
38	20230607	181800	489697290	9620	9620	9620	9620	0
39	20230607	181700	489697290	9620	9620	9620	9620	0
40	20230607	181600	489697290	9620	9620	9620	9620	0
41	20230607	181500	489697290	9620	9620	9620	9620	0
42	20230607	181400	489697290	9620	9620	9620	9620	0
43	20230607	181300	489697290	9620	9620	9620	9620	0
44	20230607	181200	489697290	9620	9620	9620	9620	0
45	20230607	181100	489697290	9620	9620	9620	9620	0
46	20230607	181000	489697290	9620	9620	9620	9620	0
47	20230607	180900	489697290	9620	9620	9620	9620	0
48	20230607	180800	489697290	9620	9620	9620	9620	0
49	20230607	180700	489697290	9620	9620	9620	9620	0
50	20230607	180600	489697290	9620	9620	9620	9620	0
51	20230607	180500	489697290	9620	9620	9620	9620	0
52	20230607	180400	489697290	9620	9620	9620	9620	0
53	20230607	180300	489697290	9620	9620	9620	9620	0
54	20230607	180200	489697290	9620	9620	9620	9620	0
55	20230607	180100	489697290	9620	9620	9620	9620	0
56	20230607	180000	489697290	9620	9620	9620	9620	0
57	20230607	175900	489697290	9620	9620	9620	9620	0
58	20230607	175800	489697290	9620	9620	9620	9620	0
59	20230607	175700	489697290	9620	9620	9620	9620	0
60	20230607	175600	489697290	9620	9620	9620	9620	0
61	20230607	175500	489697290	9620	9620	9620	9620	0
62	20230607	175400	489697290	9620	9620	9620	9620	870
63	20230607	175300	489697290	9620	9620	9620	9620	0
64	20230607	175200	489697290	9620	9620	9620	9620	0
65	20230607	175100	489697290	9620	9620	9620	9620	0
66	20230607	175000	489697290	9620	9620	9620	9620	0
67	20230607	174900	489697290	9620	9620	9620	9620	0
68	20230607	174800	489697290	9620	9620	9620	9620	0
69	20230607	174700	489697290	9620	9620	9620	9620	0
70	20230607	174600	489697290	9620	9620	9620	9620	0
71	20230607	174500	489697290	9620	9620	9620	9620	0
72	20230607	174400	489697290	9620	9620	9620	9620	0
73	20230607	174300	489697290	9620	9620	9620	9620	0
74	20230607	174200	489697290	9620	9620	9620	9620	0
75	20230607	174100	489697290	9620	9620	9620	9620	0
76	20230607	174000	489697290	9620	9620	9620	9620	0
77	20230607	173900	489697290	9620	9620	9620	9620	0
78	20230607	173800	489697290	9620	9620	9620	9620	0
79	20230607	173700	489697290	9620	9620	9620	9620	0
80	20230607	173600	489697290	9620	9620	9620	9620	0
81	20230607	173500	489697290	9620	9620	9620	9620	0
82	20230607	173400	489697290	9620	9620	9620	9620	0
83	20230607	173300	489697290	9620	9620	9620	9620	0
84	20230607	173200	489697290	9620	9620	9620	9620	0
85	20230607	173100	489697290	9620	9620	9620	9620	0
86	20230607	173000	489697290	9620	9620	9620	9620	0
87	20230607	172900	489697290	9620	9620	9620	9620	0
88	20230607	172800	489697290	9620	9620	9620	9620	0
89	20230607	172700	489697290	9620	9620	9620	9620	0
90	20230607	172600	489697290	9620	9620	9620	9620	0
91	20230607	172500	489697290	9620	9620	9620	9620	0
92	20230607	172400	489697290	9620	9620	9620	9620	870
93	20230607	172300	489697290	9620	9620	9620	9620	0
94	20230607	172200	489697290	9620	9620	9620	9620	0
95	20230607	172100	489697290	9620	9620	9620	9620	0
96	20230607	172000	489697290	9620	9620	9620	9620	0
97	20230607	171900	489697290	9620	9620	9620	9620	0
98	20230607	171800	489697290	9620	9620	9620	9620	0
99	20230607	171700	489697290	9620	9620	9620	9620	0
100	20230607	171600	489697290	9620	9620	9620	9620	0
101	20230607	171500	489697290	9620	9620	9620	9620	0
102	20230607	171400	489697290	9620	9620	9620	9620	0
103	20230607	171300	489697290	9620	9620	9620	9620	0
104	20230607	171200	489697290	9620	9620	9620	9620	0
105	20230607	171100	489697290	9620	9620	9620	9620	0
106	20230607	171000	489697290	9620	9620	9620	9620	0
107	20230607	170900	489697290	9620	9620	9620	9620	0
108	20230607	170800	489697290	9620	9620	9620	9620	0
109	20230607	170700	489697290	9620	9620	9620	9620	0
110	20230607	170600	489697290	9620	9620	9620	9620	0
111	20230607	170500	489697290	9620	9620	9620	9620	0
112	20230607	170400	489697290	9620	9620	9620	9620	0
113	20230607	170300	489697290	9620	9620	9620	9620	0
114	20230607	170200	489697290	9620	9620	9620	9620	0
115	20230607	170100	489697290	9620	9620	9620	9620	0
116	20230607	170000	489697290	9620	9620	9620	9620	0
117	20230607	165900	489697290	9620	9620	9620	9620	0
118	20230607	165800	489697290	9620	9620	9620	9620	0
119	20230607	165700	489697290	9620	9620	9620	9620	0
120	20230607	165600	489697290	9620	9620	9620	9620	0
121	20230607	165500	489697290	9620	9620	9620	9620	0
122	20230607	165400	489697290	9620	9620	9620	9620	870
123	20230607	165300	489697290	9620	9620	9620	9620	0
124	20230607	165200	489697290	9620	9620	9620	9620	0
125	20230607	165100	489697290	9620	9620	9620	9620	0
126	20230607	165000	489697290	9620	9620	9620	9620	0
127	20230607	164900	489697290	9620	9620	9620	9620	0
128	20230607	164800	489697290	9620	9620	9620	9620	0
129	20230607	164700	489697290	9620	9620	9620	9620	0
130	20230607	164600	489697290	9620	9620	9620	9620	0
131	20230607	164500	489697290	9620	9620	9620	9620	0
132	20230607	164400	489697290	9620	9620	9620	9620	0
133	20230607	164300	489697290	9620	9620	9620	9620	0
134	20230607	164200	489697290	9620	9620	9620	9620	0
135	20230607	164100	489697290	9620	9620	9620	9620	0
136	20230607	164000	489697290	9620	9620	9620	9620	0
137	20230607	163900	489697290	9620	9620	9620	9620	0
138	20230607	163800	489697290	9620	9620	9620	9620	0
139	20230607	163700	489697290	9620	9620	9620	9620	0
140	20230607	163600	489697290	9620	9620	9620	9620	0
141	20230607	163500	489697290	9620	9620	9620	9620	0
142	20230607	163400	489697290	9620	9620	9620	9620	0
143	20230607	163300	489697290	9620	9620	9620	9620	0
144	20230607	163200	489697290	9620	9620	9620	9620	0
145	20230607	163100	489697290	9620	9620	9620	9620	0
146	20230607	163000	489697290	9620	9620	9620	9620	0
147	20230607	162900	489697290	9620	9620	9620	9620	0
148	20230607	162800	489697290	9620	9620	9620	9620	0
149	20230607	162700	489697290	9620	9620	9620	9620	0
150	20230607	162600	489697290	9620	9620	9620	9620	0
151	20230607	162500	489697290	9620	9620	9620	9620	0
152	20230607	162400	489697290	9620	9620	9620	9620	870
153	20230607	162300	489697290	9620	9620	9620	9620	0
154	20230607	162200	489697290	9620	9620	9620	9620	0
155	20230607	162100	489697290	9620	9620	9620	9620	0
156	20230607	162000	489697290	9620	9620	9620	9620	0
157	20230607	161900	489697290	9620	9620	9620	9620	0
158	20230607	161800	489697290	9620	9620	9620	9620	0
159	20230607	161700	489697290	9620	9620	9620	9620	0
160	20230607	161600	489697290	9620	9620	9620	9620	0
161	20230607	161500	489697290	9620	9620	9620	9620	0
162	20230607	161400	489697290	9620	9620	9620	9620	0
163	20230607	161300	489697290	9620	9620	9620	9620	0
164	20230607	161200	489697290	9620	9620	9620	9620	0
165	20230607	161100	489697290	9620	9620	9620	9620	0
166	20230607	161000	489697290	9620	9620	9620	9620	0
167	20230607	160900	489697290	9620	9620	9620	9620	0
168	20230607	160800	489697290	9620	9620	9620	9620	0
169	20230607	160700	489697290	9620	9620	9620	9620	0
170	20230607	160600	489697290	9620	9620	9620	9620	0
171	20230607	160500	489697290	9620	9620	9620	9620	0
172	20230607	160400	489697290	9620	9620	9620	9620	0
173	20230607	160300	489697290	9620	9620	9620	9620	0
174	20230607	160200	489697290	9620	9620	9620	9620	0
175	20230607	160100	489697290	9620	9620	9620	9620	0
176	20230607	160000	489697290	9620	9620	9620	9620	0
177	20230607	155900	489697290	9620	9620	9620	9620	0
178	20230607	155800	489697290	9620	9620	9620	9620	0
179	20230607	155700	489697290	9620	9620	9620	9620	0
180	20230607	155600	489697290	9620	9620	9620	9620	0
181	20230607	155500	489697290	9620	9620	9620	9620	0
182	20230607	155400	489697290	9620	9620	9620	9620	870
183	20230607	155300	489697290	9620	9620	9620	9620	0
184	20230607	155200	489697290	9620	9620	9620	9620	0
185	20230607	155100	489697290	9620	9620	9620	9620	0
186	20230607	155000	489697290	9620	9620	9620	9620	0
187	20230607	154900	489697290	9620	9620	9620	9620	0
188	20230607	154800	489697290	9620	9620	9620	9620	0
189	20230607	154700	489697290	9620	9620	9620	9620	0
190	20230607	154600	489697290	9620	9620	9620	9620	0
191	20230607	154500	489697290	9620	9620	9620	9620	0
192	20230607	154400	489697290	9620	9620	9620	9620	0
193	20230607	154300	489697290	9620	9620	9620	9620	0
194	20230607	154200	489697290	9620	9620	9620	9620	0
195	20230607	154100	489697290	9620	9620	9620	9620	0
196	20230607	154000	489697290	9620	9620	9620	9620	0
197	20230607	153900	489697290	9620	9620	9620	9620	0
198	20230607	153800	489697290	9620	9620	9620	9620	0
199	20230607	153700	489697290	9620	9620	9620	9620	0
200	20230607	153600	489697290	9620	9620	9620	9620	0
201	20230607	153500	489697290	9620	9620	9620	9620	0
202	20230607	153400	489697290	9620	9620	9620	9620	0
203	20230607	153300	489697290	9620	9620	9620	9620	0
204	20230607	153200	489697290	9620	9620	9620	9620	0
205	20230607	153100	489697290	9620	9620	9620	9620	0
206	20230607	153000	489697290	9620	9620	9620	9620	870
207	20230607	152900	481327890	9620	9620	9620	9620	0
208	20230607	152800	481327890	9620	9620	9620	9620	0
209	20230607	152700	481327890	9620	9620	9620	9620	0
210	20230607	152600	481327890	9620	9620	9620	9620	0
211	20230607	152500	481327890	9620	9620	9620	9620	0
212	20230607	152400	481327890	9620	9620	9620	9620	0
213	20230607	152300	481327890	9620	9620	9620	9620	0
214	20230607	152200	481327890	9620	9620	9620	9620	0
215	20230607	152100	481327890	9620	9620	9620	9620	0
216	20230607	152000	481327890	9620	9620	9620	9620	0
217	20230607	151900	481327890	9620	9620	9620	9620	100
218	20230607	151800	480365890	9610	9610	9610	9610	472
219	20230607	151700	475829970	9610	9610	9610	9610	40
220	20230607	151600	475445570	9610	9610	9610	9610	488
221	20230607	151500	470755890	9610	9610	9610	9610	2
222	20230607	151400	470736670	9600	9610	9610	9600	71
223	20230607	151300	470054970	9610	9610	9610	9610	0
224	20230607	151200	470054970	9610	9610	9610	9610	23
225	20230607	151100	469833940	9610	9610	9610	9610	1
226	20230607	151000	469824330	9600	9600	9600	9600	501
227	20230607	150900	465014730	9610	9610	9610	9610	1
228	20230607	150800	465005120	9610	9610	9610	9610	5
229	20230607	150700	464957070	9600	9600	9600	9600	0
230	20230607	150600	464957070	9600	9610	9610	9600	193
231	20230607	150500	463104260	9610	9620	9620	9610	311
232	20230607	150400	460115510	9620	9620	9620	9620	0
233	20230607	150300	460115510	9620	9610	9620	9610	50
234	20230607	150200	459634610	9600	9600	9600	9600	100
235	20230607	150100	458674610	9600	9600	9600	9600	500
236	20230607	150000	453874610	9600	9600	9600	9600	99
237	20230607	145900	452924210	9600	9600	9600	9600	500
238	20230607	145800	448124210	9600	9600	9600	9600	99
239	20230607	145700	447173810	9600	9600	9600	9600	500
240	20230607	145600	442373810	9610	9610	9610	9610	0
241	20230607	145500	442373810	9610	9610	9610	9610	1
242	20230607	145400	442364200	9610	9610	9610	9610	0
243	20230607	145300	442364200	9610	9610	9610	9610	0
244	20230607	145200	442364200	9610	9610	9610	9610	500
245	20230607	145100	437559200	9610	9610	9610	9610	110
246	20230607	145000	436502100	9610	9610	9610	9610	0
247	20230607	144900	436502100	9610	9620	9620	9610	500
248	20230607	144800	431696940	9610	9610	9610	9610	0
249	20230607	144700	431696940	9610	9610	9610	9610	0
250	20230607	144600	431696940	9610	9610	9610	9610	0
251	20230607	144500	431696940	9610	9610	9610	9610	138
252	20230607	144400	430370760	9610	9630	9630	9610	222
253	20230607	144300	428237140	9630	9630	9630	9630	0
254	20230607	144200	428237140	9630	9620	9630	9620	308
255	20230607	144100	425272750	9610	9610	9610	9610	0
256	20230607	144000	425272750	9610	9610	9610	9610	0
257	20230607	143900	425272750	9610	9610	9610	9610	0
258	20230607	143800	425272750	9610	9610	9610	9610	0
259	20230607	143700	425272750	9610	9610	9610	9610	2
260	20230607	143600	425253530	9620	9620	9620	9620	51
261	20230607	143500	424762910	9620	9620	9620	9620	30
262	20230607	143400	424474310	9620	9620	9620	9620	50
263	20230607	143300	423993310	9620	9620	9620	9620	0
264	20230607	143200	423993310	9620	9620	9620	9620	25
265	20230607	143100	423752810	9620	9620	9620	9620	0
266	20230607	143000	423752810	9620	9620	9620	9620	50
267	20230607	142900	423271810	9620	9620	9620	9610	37
268	20230607	142800	422915910	9620	9620	9620	9620	0
269	20230607	142700	422915910	9620	9620	9620	9620	11
270	20230607	142600	422810090	9620	9620	9620	9620	0
271	20230607	142500	422810090	9620	9610	9620	9610	417
272	20230607	142400	418802610	9610	9610	9610	9610	1673
273	20230607	142300	402725080	9610	9610	9610	9610	0
274	20230607	142200	402725080	9610	9610	9610	9610	141
275	20230607	142100	401370070	9620	9620	9620	9620	0
276	20230607	142000	401370070	9620	9620	9620	9620	54
277	20230607	141900	400850590	9620	9620	9620	9620	0
278	20230607	141800	400850590	9620	9620	9620	9620	20
279	20230607	141700	400658190	9620	9610	9620	9610	30
280	20230607	141600	400369610	9620	9620	9620	9620	0
281	20230607	141500	400369610	9620	9620	9620	9620	0
282	20230607	141400	400369610	9620	9620	9620	9620	0
283	20230607	141300	400369610	9620	9620	9620	9620	0
284	20230607	141200	400369610	9620	9620	9620	9620	450
285	20230607	141100	396040610	9620	9620	9620	9620	5
286	20230607	141000	395992510	9620	9620	9620	9620	1
287	20230607	140900	395982890	9620	9620	9620	9620	1
288	20230607	140800	395973270	9620	9620	9620	9620	0
289	20230607	140700	395973270	9620	9620	9620	9620	0
290	20230607	140600	395973270	9620	9620	9620	9620	0
291	20230607	140500	395973270	9620	9620	9620	9620	112
292	20230607	140400	394895830	9620	9620	9620	9620	254
293	20230607	140300	392452350	9610	9610	9610	9610	538
294	20230607	140200	387282170	9620	9620	9620	9620	1
295	20230607	140100	387272550	9620	9620	9620	9620	11
296	20230607	140000	387166730	9620	9620	9620	9620	984
297	20230607	135900	377700650	9620	9620	9620	9620	0
298	20230607	135800	377700650	9620	9620	9620	9620	0
299	20230607	135700	377700650	9620	9620	9620	9620	0
300	20230607	135600	377700650	9620	9620	9620	9620	53
301	20230607	135500	377190790	9620	9620	9620	9620	100
302	20230607	135400	376228790	9620	9620	9620	9620	0
303	20230607	135300	376228790	9620	9620	9620	9620	99
304	20230607	135200	375276410	9620	9620	9620	9620	0
305	20230607	135100	375276410	9620	9620	9620	9620	1
306	20230607	135000	375266790	9610	9610	9610	9610	2
307	20230607	134900	375247570	9610	9610	9610	9610	0
308	20230607	134800	375247570	9610	9610	9610	9610	0
309	20230607	134700	375247570	9610	9610	9610	9610	0
310	20230607	134600	375247570	9610	9610	9610	9610	0
311	20230607	134500	375247570	9610	9610	9610	9610	0
312	20230607	134400	375247570	9610	9610	9610	9610	0
313	20230607	134300	375247570	9610	9610	9610	9610	0
314	20230607	134200	375247570	9610	9610	9610	9610	100
315	20230607	134100	374286570	9610	9610	9610	9610	0
316	20230607	134000	374286570	9610	9610	9610	9610	20
317	20230607	133900	374094370	9620	9620	9620	9620	0
318	20230607	133800	374094370	9620	9620	9620	9620	53
319	20230607	133700	373584510	9620	9620	9620	9620	47
320	20230607	133600	373132370	9630	9630	9630	9630	0
321	20230607	133500	373132370	9630	9630	9630	9630	0
322	20230607	133400	373132370	9630	9630	9630	9630	0
323	20230607	133300	373132370	9630	9630	9630	9630	0
324	20230607	133200	373132370	9630	9630	9630	9630	0
325	20230607	133100	373132370	9630	9630	9630	9630	0
326	20230607	133000	373132370	9630	9630	9630	9630	0
327	20230607	132900	373132370	9630	9630	9630	9630	1
328	20230607	132800	373122740	9610	9610	9610	9610	0
329	20230607	132700	373122740	9610	9610	9610	9610	0
330	20230607	132600	373122740	9610	9610	9610	9610	0
331	20230607	132500	373122740	9610	9610	9610	9610	1
332	20230607	132400	373113130	9630	9630	9630	9630	0
333	20230607	132300	373113130	9630	9630	9630	9630	1
334	20230607	132200	373103500	9630	9610	9630	9610	311
335	20230607	132100	370108590	9610	9610	9610	9610	0
336	20230607	132000	370108590	9610	9610	9610	9610	0
337	20230607	131900	370108590	9610	9610	9610	9610	0
338	20230607	131800	370108590	9610	9610	9610	9610	0
339	20230607	131700	370108590	9610	9610	9610	9610	47
340	20230607	131600	369656920	9610	9610	9610	9610	100
341	20230607	131500	368695920	9610	9610	9610	9610	7
342	20230607	131400	368628650	9610	9610	9610	9610	0
343	20230607	131300	368628650	9610	9610	9610	9610	50
344	20230607	131200	368148150	9620	9620	9620	9620	0
345	20230607	131100	368148150	9620	9620	9620	9620	0
346	20230607	131000	368148150	9620	9620	9620	9620	0
347	20230607	130900	368148150	9620	9630	9630	9620	665
348	20230607	130800	361750140	9630	9630	9630	9630	100
349	20230607	130700	360787140	9630	9630	9630	9630	100
350	20230607	130600	359824140	9640	9640	9640	9640	0
351	20230607	130500	359824140	9640	9640	9640	9640	125
352	20230607	130400	358619140	9630	9630	9630	9630	0
353	20230607	130300	358619140	9630	9630	9630	9630	0
354	20230607	130200	358619140	9630	9630	9630	9630	0
355	20230607	130100	358619140	9630	9630	9630	9630	0
356	20230607	130000	358619140	9630	9630	9630	9630	199
357	20230607	125900	356702770	9630	9630	9630	9630	0
358	20230607	125800	356702770	9630	9630	9630	9630	0
359	20230607	125700	356702770	9630	9630	9630	9630	0
360	20230607	125600	356702770	9630	9630	9630	9630	0
361	20230607	125500	356702770	9630	9630	9630	9630	5
362	20230607	125400	356654620	9630	9630	9630	9630	1
363	20230607	125300	356644990	9630	9630	9630	9630	0
364	20230607	125200	356644990	9630	9630	9630	9630	3
365	20230607	125100	356616100	9630	9630	9630	9630	0
366	20230607	125000	356616100	9630	9630	9630	9630	20
367	20230607	124900	356423500	9630	9630	9630	9630	0
368	20230607	124800	356423500	9630	9630	9630	9630	11
369	20230607	124700	356317570	9630	9630	9630	9630	0
370	20230607	124600	356317570	9630	9630	9630	9630	77
371	20230607	124500	355576060	9630	9630	9630	9630	30
372	20230607	124400	355287160	9630	9630	9630	9630	0
373	20230607	124300	355287160	9630	9630	9630	9630	9
374	20230607	124200	355200490	9630	9630	9630	9630	31
375	20230607	124100	354901960	9630	9630	9630	9630	10
376	20230607	124000	354805660	9630	9630	9630	9630	50
377	20230607	123900	354324160	9630	9630	9630	9630	271
378	20230607	123800	351714430	9630	9630	9630	9630	0
379	20230607	123700	351714430	9630	9630	9630	9630	0
380	20230607	123600	351714430	9630	9630	9630	9630	0
381	20230607	123500	351714430	9630	9630	9630	9630	0
382	20230607	123400	351714430	9630	9630	9630	9630	1
383	20230607	123300	351704800	9630	9630	9630	9630	1
384	20230607	123200	351695170	9630	9630	9630	9630	0
385	20230607	123100	351695170	9630	9630	9630	9630	29
386	20230607	123000	351415900	9630	9630	9630	9630	43
387	20230607	122900	351001810	9620	9620	9620	9620	0
388	20230607	122800	351001810	9620	9620	9620	9620	0
389	20230607	122700	351001810	9620	9620	9620	9620	132
390	20230607	122600	349731970	9630	9630	9630	9630	0
391	20230607	122500	349731970	9630	9630	9630	9630	11
392	20230607	122400	349626040	9630	9630	9630	9630	10
393	20230607	122300	349529740	9630	9630	9630	9630	0
394	20230607	122200	349529740	9630	9630	9630	9630	0
395	20230607	122100	349529740	9630	9630	9630	9630	7
396	20230607	122000	349462330	9630	9630	9630	9630	2
397	20230607	121900	349443070	9630	9630	9630	9630	3
398	20230607	121800	349414180	9630	9630	9630	9630	195
399	20230607	121700	347536330	9640	9640	9640	9640	0
400	20230607	121600	347536330	9640	9640	9640	9640	0
401	20230607	121500	347536330	9640	9640	9640	9640	20
402	20230607	121400	347343530	9630	9630	9630	9630	0
403	20230607	121300	347343530	9630	9630	9630	9630	0
404	20230607	121200	347343530	9630	9630	9630	9630	9
405	20230607	121100	347256860	9630	9630	9630	9630	0
406	20230607	121000	347256860	9630	9630	9630	9630	0
407	20230607	120900	347256860	9630	9630	9630	9630	0
408	20230607	120800	347256860	9630	9630	9630	9630	0
409	20230607	120700	347256860	9630	9630	9630	9630	6
410	20230607	120600	347199080	9620	9620	9620	9620	0
411	20230607	120500	347199080	9620	9620	9620	9620	0
412	20230607	120400	347199080	9620	9620	9620	9620	323
413	20230607	120300	344091820	9610	9610	9610	9610	0
414	20230607	120200	344091820	9610	9610	9610	9610	100
415	20230607	120100	343130820	9620	9620	9620	9620	1
416	20230607	120000	343121200	9610	9610	9610	9610	0
417	20230607	115900	343121200	9610	9610	9610	9610	0
418	20230607	115800	343121200	9610	9610	9610	9610	0
419	20230607	115700	343121200	9610	9610	9610	9610	70
420	20230607	115600	342448500	9610	9610	9610	9610	0
421	20230607	115500	342448500	9610	9610	9610	9610	0
422	20230607	115400	342448500	9610	9610	9610	9610	0
423	20230607	115300	342448500	9610	9610	9610	9610	0
424	20230607	115200	342448500	9610	9610	9610	9610	100
425	20230607	115100	341487500	9630	9630	9630	9630	1
426	20230607	115000	341477870	9630	9630	9630	9630	0
427	20230607	114900	341477870	9630	9630	9630	9630	0
428	20230607	114800	341477870	9630	9630	9630	9630	1
429	20230607	114700	341468240	9610	9610	9610	9610	499
430	20230607	114600	336672850	9620	9620	9620	9620	0
431	20230607	114500	336672850	9620	9620	9620	9620	96
432	20230607	114400	335749330	9620	9620	9620	9620	8
433	20230607	114300	335672370	9620	9620	9620	9620	0
434	20230607	114200	335672370	9620	9620	9620	9620	2
435	20230607	114100	335653130	9630	9630	9630	9630	5
436	20230607	114000	335604980	9640	9640	9640	9640	0
437	20230607	113900	335604980	9640	9640	9640	9640	5
438	20230607	113800	335556780	9610	9610	9610	9610	0
439	20230607	113700	335556780	9610	9620	9620	9610	123
440	20230607	113600	334373710	9620	9620	9620	9620	219
441	20230607	113500	332266930	9620	9620	9620	9620	15
442	20230607	113400	332122630	9620	9620	9620	9620	36
443	20230607	113300	331776310	9610	9610	9610	9610	173
444	20230607	113200	330113780	9610	9610	9610	9610	10
445	20230607	113100	330017680	9610	9610	9610	9610	63
446	20230607	113000	329412250	9610	9610	9610	9610	263
447	20230607	112900	326884820	9610	9610	9610	9610	0
448	20230607	112800	326884820	9610	9610	9610	9610	801
449	20230607	112700	319187210	9610	9610	9610	9610	0
450	20230607	112600	319187210	9610	9610	9610	9610	50
451	20230607	112500	318706710	9620	9620	9620	9620	0
452	20230607	112400	318706710	9620	9620	9620	9620	730
453	20230607	112300	311684110	9620	9620	9620	9620	0
454	20230607	112200	311684110	9620	9620	9620	9620	0
455	20230607	112100	311684110	9620	9620	9620	9620	99
456	20230607	112000	310731730	9620	9620	9620	9620	0
457	20230607	111900	310731730	9620	9630	9630	9620	122
458	20230607	111800	309558040	9630	9630	9630	9630	0
459	20230607	111700	309558040	9630	9630	9630	9630	0
460	20230607	111600	309558040	9630	9630	9630	9630	0
461	20230607	111500	309558040	9630	9630	9630	9630	366
462	20230607	111400	306033460	9630	9630	9630	9630	0
463	20230607	111300	306033460	9630	9630	9630	9630	90
464	20230607	111200	305166760	9640	9640	9640	9640	0
465	20230607	111100	305166760	9640	9640	9640	9640	0
466	20230607	111000	305166760	9640	9640	9640	9640	50
467	20230607	110900	304684760	9640	9640	9640	9640	0
468	20230607	110800	304684760	9640	9640	9640	9640	0
469	20230607	110700	304684760	9640	9640	9640	9640	0
470	20230607	110600	304684760	9640	9640	9640	9640	1
471	20230607	110500	304675120	9630	9630	9630	9630	14
472	20230607	110400	304540300	9630	9630	9630	9630	2
473	20230607	110300	304521040	9640	9640	9640	9640	0
474	20230607	110200	304521040	9640	9640	9640	9640	0
475	20230607	110100	304521040	9640	9640	9640	9640	150
476	20230607	110000	303075040	9630	9630	9630	9630	0
477	20230607	105900	303075040	9630	9630	9630	9630	144
478	20230607	105800	301688320	9640	9640	9640	9640	0
479	20230607	105700	301688320	9640	9640	9640	9640	0
480	20230607	105600	301688320	9640	9640	9640	9640	0
481	20230607	105500	301688320	9640	9640	9640	9640	0
482	20230607	105400	301688320	9640	9640	9640	9640	0
483	20230607	105300	301688320	9640	9640	9640	9640	3
484	20230607	105200	301659400	9640	9640	9640	9640	0
485	20230607	105100	301659400	9640	9640	9640	9640	0
486	20230607	105000	301659400	9640	9640	9640	9640	10
487	20230607	104900	301563000	9640	9630	9640	9630	101
488	20230607	104800	300590360	9640	9640	9640	9640	0
489	20230607	104700	300590360	9640	9640	9640	9640	0
490	20230607	104600	300590360	9640	9640	9640	9640	10
491	20230607	104500	300493960	9640	9640	9640	9640	0
492	20230607	104400	300493960	9640	9640	9640	9640	0
493	20230607	104300	300493960	9640	9640	9640	9640	10
494	20230607	104200	300397560	9630	9630	9630	9630	117
495	20230607	104100	299270850	9630	9630	9630	9630	10
496	20230607	104000	299174550	9630	9630	9630	9630	2
497	20230607	103900	299155290	9640	9640	9640	9640	0
498	20230607	103800	299155290	9640	9640	9640	9640	0
499	20230607	103700	299155290	9640	9640	9640	9640	10
500	20230607	103600	299058890	9640	9640	9640	9640	17
501	20230607	103500	298895010	9640	9640	9640	9640	2
502	20230607	103400	298875730	9640	9640	9640	9640	73
503	20230607	103300	298172010	9640	9640	9640	9640	0
504	20230607	103200	298172010	9640	9640	9640	9640	4
505	20230607	103100	298133450	9640	9640	9640	9640	0
506	20230607	103000	298133450	9640	9640	9640	9640	5
507	20230607	102900	298085250	9640	9640	9640	9640	3
508	20230607	102800	298056330	9640	9640	9640	9640	6
509	20230607	102700	297998490	9640	9640	9640	9640	2
510	20230607	102600	297979210	9640	9640	9640	9640	0
511	20230607	102500	297979210	9640	9640	9640	9640	10
512	20230607	102400	297882810	9640	9640	9640	9640	10
513	20230607	102300	297786410	9630	9630	9630	9630	200
514	20230607	102200	295860410	9630	9630	9630	9630	0
515	20230607	102100	295860410	9630	9630	9630	9630	1417
516	20230607	102000	282214700	9630	9630	9630	9630	5
517	20230607	101900	282166550	9630	9630	9630	9630	5
518	20230607	101800	282118400	9630	9630	9630	9630	38
519	20230607	101700	281752460	9630	9630	9630	9630	5
520	20230607	101600	281704310	9630	9630	9630	9630	184
521	20230607	101500	279932390	9630	9630	9630	9630	0
522	20230607	101400	279932390	9630	9630	9630	9630	0
523	20230607	101300	279932390	9630	9630	9630	9630	1
524	20230607	101200	279922760	9630	9630	9630	9630	0
525	20230607	101100	279922760	9630	9640	9640	9630	2
526	20230607	101000	279903490	9640	9640	9640	9640	57
527	20230607	100900	279354010	9640	9640	9640	9640	52
528	20230607	100800	278852730	9650	9650	9650	9650	0
529	20230607	100700	278852730	9650	9650	9650	9650	0
530	20230607	100600	278852730	9650	9650	9650	9650	40
531	20230607	100500	278466730	9650	9650	9650	9650	1
532	20230607	100400	278457080	9650	9650	9650	9650	0
533	20230607	100300	278457080	9650	9650	9650	9650	108
534	20230607	100200	277414880	9640	9640	9640	9640	50
535	20230607	100100	276932880	9650	9650	9650	9650	100
536	20230607	100000	275967880	9650	9650	9650	9650	512
537	20230607	095900	271027080	9650	9640	9650	9640	130
538	20230607	095800	269773780	9650	9650	9650	9640	125
539	20230607	095700	268567590	9650	9650	9650	9650	0
540	20230607	095600	268567590	9650	9650	9650	9650	0
541	20230607	095500	268567590	9650	9650	9650	9650	1
542	20230607	095400	268557940	9660	9660	9660	9660	0
543	20230607	095300	268557940	9660	9660	9660	9660	0
544	20230607	095200	268557940	9660	9660	9660	9660	0
545	20230607	095100	268557940	9660	9660	9660	9660	0
546	20230607	095000	268557940	9660	9660	9660	9660	0
547	20230607	094900	268557940	9660	9660	9660	9640	250
548	20230607	094800	266145250	9670	9670	9670	9670	0
549	20230607	094700	266145250	9670	9660	9670	9660	266
550	20230607	094600	263575680	9660	9660	9660	9660	57
551	20230607	094500	263025060	9650	9640	9650	9640	1655
552	20230607	094400	247054410	9640	9650	9650	9640	42
553	20230607	094300	246649510	9650	9640	9650	9640	540
554	20230607	094200	241438910	9640	9640	9640	9640	39
555	20230607	094100	241062950	9640	9640	9640	9640	1
556	20230607	094000	241053310	9660	9660	9660	9660	0
557	20230607	093900	241053310	9660	9660	9660	9660	5
558	20230607	093800	241005010	9670	9670	9670	9670	0
559	20230607	093700	241005010	9670	9660	9670	9660	52
560	20230607	093600	240502180	9690	9680	9690	9540	3296
561	20230607	093500	208833420	9690	9680	9690	9680	19
562	20230607	093400	208649460	9690	9690	9690	9690	0
563	20230607	093300	208649460	9690	9680	9690	9680	96
564	20230607	093200	207720040	9680	9680	9680	9680	1176
565	20230607	093100	196336360	9670	9670	9670	9660	265
566	20230607	093000	193775460	9670	9670	9700	9670	543
567	20230607	092900	188519680	9690	9690	9690	9690	1
568	20230607	092800	188509990	9700	9690	9700	9690	667
569	20230607	092700	182045040	9680	9600	9680	9600	2872
570	20230607	092600	154320610	9600	9600	9600	9600	37
571	20230607	092500	153965410	9590	9590	9590	9590	0
572	20230607	092400	153965410	9590	9640	9640	9590	3576
573	20230607	092300	119643300	9640	9640	9640	9640	0
574	20230607	092200	119643300	9640	9630	9640	9620	486
575	20230607	092100	114962680	9620	9630	9630	9620	70
576	20230607	092000	114289080	9630	9630	9630	9630	10
577	20230607	091900	114192780	9630	9630	9630	9630	5
578	20230607	091800	114144630	9630	9630	9630	9630	100
579	20230607	091700	113181630	9630	9640	9640	9630	2408
580	20230607	091600	89991950	9640	9630	9640	9630	101
581	20230607	091500	89019310	9640	9640	9640	9640	100
582	20230607	091400	88055310	9640	9630	9640	9630	208
583	20230607	091300	86050690	9630	9630	9640	9630	1066
584	20230607	091200	75784950	9640	9640	9640	9640	51
585	20230607	091100	75293310	9640	9650	9650	9640	101
586	20230607	091000	74318760	9650	9630	9650	9630	2282
587	20230607	090900	52307730	9630	9620	9630	9620	30
588	20230607	090800	52018950	9620	9610	9620	9610	50
589	20230607	090700	51538280	9580	9580	9580	9580	0
590	20230607	090600	51538280	9580	9580	9580	9580	80
591	20230607	090500	50771880	9600	9590	9600	9590	760
592	20230607	090400	43483380	9580	9580	9580	9580	1990
593	20230607	090300	24419180	9570	9600	9600	9570	2042
594	20230607	090200	4857110	9590	9580	9590	9580	341
595	20230607	090100	1586990	9580	9580	9580	9580	2
596	20230607	090000	1567830	9550	9560	9560	9550	164