KissMeData/067170/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	183400	252229800	5930	5930	5930	5930	139
3	20230612	183300	252229800	5930	5930	5930	5930	0
4	20230612	183200	252229800	5930	5930	5930	5930	0
5	20230612	183100	252229800	5930	5930	5930	5930	0
6	20230612	183000	252229800	5930	5930	5930	5930	0
7	20230612	182900	252229800	5930	5930	5930	5930	0
8	20230612	182800	252229800	5930	5930	5930	5930	0
9	20230612	182700	252229800	5930	5930	5930	5930	0
10	20230612	182600	252229800	5930	5930	5930	5930	0
11	20230612	182500	252229800	5930	5930	5930	5930	0
12	20230612	182400	252229800	5930	5930	5930	5930	0
13	20230612	182300	252229800	5930	5930	5930	5930	0
14	20230612	182200	252229800	5930	5930	5930	5930	0
15	20230612	182100	252229800	5930	5930	5930	5930	0
16	20230612	182000	252229800	5930	5930	5930	5930	0
17	20230612	181900	252229800	5930	5930	5930	5930	0
18	20230612	181800	252229800	5930	5930	5930	5930	0
19	20230612	181700	252229800	5930	5930	5930	5930	0
20	20230612	181600	252229800	5930	5930	5930	5930	0
21	20230612	181500	252229800	5930	5930	5930	5930	0
22	20230612	181400	252229800	5930	5930	5930	5930	0
23	20230612	181300	252229800	5930	5930	5930	5930	0
24	20230612	181200	252229800	5930	5930	5930	5930	0
25	20230612	181100	252229800	5930	5930	5930	5930	0
26	20230612	181000	252229800	5930	5930	5930	5930	0
27	20230612	180900	252229800	5930	5930	5930	5930	0
28	20230612	180800	252229800	5930	5930	5930	5930	0
29	20230612	180700	252229800	5930	5930	5930	5930	0
30	20230612	180600	252229800	5930	5930	5930	5930	0
31	20230612	180500	252229800	5930	5930	5930	5930	0
32	20230612	180400	252229800	5930	5930	5930	5930	139
33	20230612	180300	252229800	5930	5930	5930	5930	0
34	20230612	180200	252229800	5930	5930	5930	5930	0
35	20230612	180100	252229800	5930	5930	5930	5930	0
36	20230612	180000	252229800	5930	5930	5930	5930	0
37	20230612	175900	252229800	5930	5930	5930	5930	0
38	20230612	175800	252229800	5930	5930	5930	5930	0
39	20230612	175700	252229800	5930	5930	5930	5930	0
40	20230612	175600	252229800	5930	5930	5930	5930	0
41	20230612	175500	252229800	5930	5930	5930	5930	0
42	20230612	175400	252229800	5930	5930	5930	5930	0
43	20230612	175300	252229800	5930	5930	5930	5930	0
44	20230612	175200	252229800	5930	5930	5930	5930	0
45	20230612	175100	252229800	5930	5930	5930	5930	0
46	20230612	175000	252229800	5930	5930	5930	5930	0
47	20230612	174900	252229800	5930	5930	5930	5930	0
48	20230612	174800	252229800	5930	5930	5930	5930	0
49	20230612	174700	252229800	5930	5930	5930	5930	0
50	20230612	174600	252229800	5930	5930	5930	5930	0
51	20230612	174500	252229800	5930	5930	5930	5930	0
52	20230612	174400	252229800	5930	5930	5930	5930	0
53	20230612	174300	252229800	5930	5930	5930	5930	0
54	20230612	174200	252229800	5930	5930	5930	5930	0
55	20230612	174100	252229800	5930	5930	5930	5930	0
56	20230612	174000	252229800	5930	5930	5930	5930	0
57	20230612	173900	252229800	5930	5930	5930	5930	0
58	20230612	173800	252229800	5930	5930	5930	5930	0
59	20230612	173700	252229800	5930	5930	5930	5930	0
60	20230612	173600	252229800	5930	5930	5930	5930	0
61	20230612	173500	252229800	5930	5930	5930	5930	0
62	20230612	173400	252229800	5930	5930	5930	5930	139
63	20230612	173300	252229800	5930	5930	5930	5930	0
64	20230612	173200	252229800	5930	5930	5930	5930	0
65	20230612	173100	252229800	5930	5930	5930	5930	0
66	20230612	173000	252229800	5930	5930	5930	5930	0
67	20230612	172900	252229800	5930	5930	5930	5930	0
68	20230612	172800	252229800	5930	5930	5930	5930	0
69	20230612	172700	252229800	5930	5930	5930	5930	0
70	20230612	172600	252229800	5930	5930	5930	5930	0
71	20230612	172500	252229800	5930	5930	5930	5930	0
72	20230612	172400	252229800	5930	5930	5930	5930	0
73	20230612	172300	252229800	5930	5930	5930	5930	0
74	20230612	172200	252229800	5930	5930	5930	5930	0
75	20230612	172100	252229800	5930	5930	5930	5930	0
76	20230612	172000	252229800	5930	5930	5930	5930	0
77	20230612	171900	252229800	5930	5930	5930	5930	0
78	20230612	171800	252229800	5930	5930	5930	5930	0
79	20230612	171700	252229800	5930	5930	5930	5930	0
80	20230612	171600	252229800	5930	5930	5930	5930	0
81	20230612	171500	252229800	5930	5930	5930	5930	0
82	20230612	171400	252229800	5930	5930	5930	5930	0
83	20230612	171300	252229800	5930	5930	5930	5930	0
84	20230612	171200	252229800	5930	5930	5930	5930	0
85	20230612	171100	252229800	5930	5930	5930	5930	0
86	20230612	171000	252229800	5930	5930	5930	5930	0
87	20230612	170900	252229800	5930	5930	5930	5930	0
88	20230612	170800	252229800	5930	5930	5930	5930	0
89	20230612	170700	252229800	5930	5930	5930	5930	0
90	20230612	170600	252229800	5930	5930	5930	5930	0
91	20230612	170500	252229800	5930	5930	5930	5930	0
92	20230612	170400	252229800	5930	5930	5930	5930	139
93	20230612	170300	252229800	5930	5930	5930	5930	0
94	20230612	170200	252229800	5930	5930	5930	5930	0
95	20230612	170100	252229800	5930	5930	5930	5930	0
96	20230612	170000	252229800	5930	5930	5930	5930	0
97	20230612	165900	252229800	5930	5930	5930	5930	0
98	20230612	165800	252229800	5930	5930	5930	5930	0
99	20230612	165700	252229800	5930	5930	5930	5930	0
100	20230612	165600	252229800	5930	5930	5930	5930	0
101	20230612	165500	252229800	5930	5930	5930	5930	0
102	20230612	165400	252229800	5930	5930	5930	5930	0
103	20230612	165300	252229800	5930	5930	5930	5930	0
104	20230612	165200	252229800	5930	5930	5930	5930	0
105	20230612	165100	252229800	5930	5930	5930	5930	0
106	20230612	165000	252229800	5930	5930	5930	5930	0
107	20230612	164900	252229800	5930	5930	5930	5930	0
108	20230612	164800	252229800	5930	5930	5930	5930	0
109	20230612	164700	252229800	5930	5930	5930	5930	0
110	20230612	164600	252229800	5930	5930	5930	5930	0
111	20230612	164500	252229800	5930	5930	5930	5930	0
112	20230612	164400	252229800	5930	5930	5930	5930	0
113	20230612	164300	252229800	5930	5930	5930	5930	0
114	20230612	164200	252229800	5930	5930	5930	5930	0
115	20230612	164100	252229800	5930	5930	5930	5930	0
116	20230612	164000	252229800	5930	5930	5930	5930	0
117	20230612	163900	252229800	5930	5930	5930	5930	0
118	20230612	163800	252229800	5930	5930	5930	5930	0
119	20230612	163700	252229800	5930	5930	5930	5930	0
120	20230612	163600	252229800	5930	5930	5930	5930	0
121	20230612	163500	252229800	5930	5930	5930	5930	0
122	20230612	163400	252229800	5930	5930	5930	5930	139
123	20230612	163300	252229800	5930	5930	5930	5930	0
124	20230612	163200	252229800	5930	5930	5930	5930	0
125	20230612	163100	252229800	5930	5930	5930	5930	0
126	20230612	163000	252229800	5930	5930	5930	5930	0
127	20230612	162900	252229800	5930	5930	5930	5930	0
128	20230612	162800	252229800	5930	5930	5930	5930	0
129	20230612	162700	252229800	5930	5930	5930	5930	0
130	20230612	162600	252229800	5930	5930	5930	5930	0
131	20230612	162500	252229800	5930	5930	5930	5930	0
132	20230612	162400	252229800	5930	5930	5930	5930	0
133	20230612	162300	252229800	5930	5930	5930	5930	0
134	20230612	162200	252229800	5930	5930	5930	5930	0
135	20230612	162100	252229800	5930	5930	5930	5930	0
136	20230612	162000	252229800	5930	5930	5930	5930	0
137	20230612	161900	252229800	5930	5930	5930	5930	0
138	20230612	161800	252229800	5930	5930	5930	5930	0
139	20230612	161700	252229800	5930	5930	5930	5930	0
140	20230612	161600	252229800	5930	5930	5930	5930	0
141	20230612	161500	252229800	5930	5930	5930	5930	0
142	20230612	161400	252229800	5930	5930	5930	5930	0
143	20230612	161300	252229800	5930	5930	5930	5930	0
144	20230612	161200	252229800	5930	5930	5930	5930	0
145	20230612	161100	252229800	5930	5930	5930	5930	0
146	20230612	161000	252229800	5930	5930	5930	5930	0
147	20230612	160900	252229800	5930	5930	5930	5930	0
148	20230612	160800	252229800	5930	5930	5930	5930	0
149	20230612	160700	252229800	5930	5930	5930	5930	0
150	20230612	160600	252229800	5930	5930	5930	5930	0
151	20230612	160500	252229800	5930	5930	5930	5930	0
152	20230612	160400	252229800	5930	5930	5930	5930	139
153	20230612	160300	252229800	5930	5930	5930	5930	0
154	20230612	160200	252229800	5930	5930	5930	5930	0
155	20230612	160100	252229800	5930	5930	5930	5930	0
156	20230612	160000	252229800	5930	5930	5930	5930	0
157	20230612	155900	252229800	5930	5930	5930	5930	0
158	20230612	155800	252229800	5930	5930	5930	5930	0
159	20230612	155700	252229800	5930	5930	5930	5930	0
160	20230612	155600	252229800	5930	5930	5930	5930	0
161	20230612	155500	252229800	5930	5930	5930	5930	0
162	20230612	155400	252229800	5930	5930	5930	5930	0
163	20230612	155300	252229800	5930	5930	5930	5930	0
164	20230612	155200	252229800	5930	5930	5930	5930	0
165	20230612	155100	252229800	5930	5930	5930	5930	0
166	20230612	155000	252229800	5930	5930	5930	5930	0
167	20230612	154900	252229800	5930	5930	5930	5930	0
168	20230612	154800	252229800	5930	5930	5930	5930	0
169	20230612	154700	252229800	5930	5930	5930	5930	0
170	20230612	154600	252229800	5930	5930	5930	5930	0
171	20230612	154500	252229800	5930	5930	5930	5930	0
172	20230612	154400	252229800	5930	5930	5930	5930	0
173	20230612	154300	252229800	5930	5930	5930	5930	0
174	20230612	154200	252229800	5930	5930	5930	5930	0
175	20230612	154100	252229800	5930	5930	5930	5930	0
176	20230612	154000	252229800	5930	5930	5930	5930	0
177	20230612	153900	252229800	5930	5930	5930	5930	0
178	20230612	153800	252229800	5930	5930	5930	5930	0
179	20230612	153700	252229800	5930	5930	5930	5930	0
180	20230612	153600	252229800	5930	5930	5930	5930	0
181	20230612	153500	252229800	5930	5930	5930	5930	0
182	20230612	153400	252229800	5930	5930	5930	5930	139
183	20230612	153300	252229800	5930	5930	5930	5930	0
184	20230612	153200	252229800	5930	5930	5930	5930	0
185	20230612	153100	252229800	5930	5930	5930	5930	0
186	20230612	153000	252229800	5930	5930	5930	5930	139
187	20230612	152900	251405530	5900	5900	5900	5900	0
188	20230612	152800	251405530	5900	5900	5900	5900	0
189	20230612	152700	251405530	5900	5900	5900	5900	0
190	20230612	152600	251405530	5900	5900	5900	5900	0
191	20230612	152500	251405530	5900	5900	5900	5900	0
192	20230612	152400	251405530	5900	5900	5900	5900	0
193	20230612	152300	251405530	5900	5900	5900	5900	0
194	20230612	152200	251405530	5900	5900	5900	5900	0
195	20230612	152100	251405530	5900	5900	5900	5900	0
196	20230612	152000	251405530	5900	5900	5900	5900	0
197	20230612	151900	251405530	5900	5900	5900	5900	561
198	20230612	151800	248095630	5910	5910	5910	5910	170
199	20230612	151700	247090930	5910	5910	5910	5910	0
200	20230612	151600	247090930	5910	5920	5920	5910	187
201	20230612	151500	245984060	5920	5920	5920	5920	17
202	20230612	151400	245883420	5900	5900	5900	5900	158
203	20230612	151300	244951220	5910	5910	5910	5910	32
204	20230612	151200	244762100	5920	5920	5920	5920	0
205	20230612	151100	244762100	5920	5920	5920	5920	0
206	20230612	151000	244762100	5920	5920	5920	5920	0
207	20230612	150900	244762100	5920	5910	5920	5910	92
208	20230612	150800	244217910	5910	5910	5910	5910	70
209	20230612	150700	243804210	5900	5900	5900	5900	0
210	20230612	150600	243804210	5900	5900	5900	5900	0
211	20230612	150500	243804210	5900	5900	5900	5900	0
212	20230612	150400	243804210	5900	5900	5900	5900	0
213	20230612	150300	243804210	5900	5900	5900	5900	0
214	20230612	150200	243804210	5900	5900	5900	5900	0
215	20230612	150100	243804210	5900	5900	5900	5900	1
216	20230612	150000	243798310	5900	5910	5910	5900	5
217	20230612	145900	243768800	5900	5900	5900	5900	0
218	20230612	145800	243768800	5900	5900	5900	5900	0
219	20230612	145700	243768800	5900	5900	5900	5900	5
220	20230612	145600	243739300	5920	5920	5920	5920	10
221	20230612	145500	243680100	5920	5920	5920	5920	0
222	20230612	145400	243680100	5920	5920	5920	5920	1
223	20230612	145300	243674180	5910	5910	5910	5910	0
224	20230612	145200	243674180	5910	5910	5910	5910	250
225	20230612	145100	242196680	5910	5910	5910	5910	10
226	20230612	145000	242137580	5910	5910	5910	5910	0
227	20230612	144900	242137580	5910	5910	5910	5910	0
228	20230612	144800	242137580	5910	5910	5910	5910	0
229	20230612	144700	242137580	5910	5910	5910	5910	0
230	20230612	144600	242137580	5910	5910	5910	5910	0
231	20230612	144500	242137580	5910	5910	5910	5910	387
232	20230612	144400	239850410	5910	5910	5910	5910	0
233	20230612	144300	239850410	5910	5910	5910	5910	330
234	20230612	144200	237900110	5900	5900	5900	5900	50
235	20230612	144100	237605110	5900	5900	5900	5900	100
236	20230612	144000	237015110	5870	5900	5900	5870	310
237	20230612	143900	235188220	5910	5910	5910	5910	3
238	20230612	143800	235170490	5900	5900	5900	5900	5
239	20230612	143700	235140990	5900	5900	5900	5900	0
240	20230612	143600	235140990	5900	5900	5900	5900	1
241	20230612	143500	235135090	5920	5920	5920	5920	0
242	20230612	143400	235135090	5920	5920	5920	5920	0
243	20230612	143300	235135090	5920	5920	5920	5920	0
244	20230612	143200	235135090	5920	5920	5920	5920	0
245	20230612	143100	235135090	5920	5920	5920	5920	0
246	20230612	143000	235135090	5920	5920	5920	5920	61
247	20230612	142900	234773970	5920	5920	5920	5920	0
248	20230612	142800	234773970	5920	5920	5920	5920	0
249	20230612	142700	234773970	5920	5920	5920	5920	0
250	20230612	142600	234773970	5920	5920	5920	5920	0
251	20230612	142500	234773970	5920	5920	5920	5920	1
252	20230612	142400	234768050	5890	5890	5890	5890	0
253	20230612	142300	234768050	5890	5890	5890	5890	70
254	20230612	142200	234355750	5880	5920	5920	5880	807
255	20230612	142100	229589410	5930	5930	5930	5930	0
256	20230612	142000	229589410	5930	5930	5930	5930	0
257	20230612	141900	229589410	5930	5930	5930	5930	111
258	20230612	141800	228931180	5930	5930	5930	5930	101
259	20230612	141700	228332250	5930	5930	5930	5930	0
260	20230612	141600	228332250	5930	5930	5930	5930	105
261	20230612	141500	227709600	5930	5930	5930	5930	104
262	20230612	141400	227092880	5930	5920	5930	5920	160
263	20230612	141300	226144570	5920	5920	5920	5920	5
264	20230612	141200	226114970	5920	5920	5920	5920	108
265	20230612	141100	225475610	5920	5920	5920	5920	0
266	20230612	141000	225475610	5920	5920	5920	5920	0
267	20230612	140900	225475610	5920	5890	5930	5890	6020
268	20230612	140800	190010090	5890	5890	5890	5890	0
269	20230612	140700	190010090	5890	5890	5890	5890	0
270	20230612	140600	190010090	5890	5890	5890	5890	0
271	20230612	140500	190010090	5890	5890	5890	5890	97
272	20230612	140400	189438760	5910	5910	5910	5910	0
273	20230612	140300	189438760	5910	5910	5910	5910	1
274	20230612	140200	189432850	5910	5910	5910	5910	0
275	20230612	140100	189432850	5910	5910	5910	5910	0
276	20230612	140000	189432850	5910	5910	5910	5900	285
277	20230612	135900	187749820	5930	5930	5930	5930	0
278	20230612	135800	187749820	5930	5930	5930	5930	0
279	20230612	135700	187749820	5930	5930	5930	5930	0
280	20230612	135600	187749820	5930	5930	5930	5930	0
281	20230612	135500	187749820	5930	5930	5930	5930	0
282	20230612	135400	187749820	5930	5930	5930	5930	0
283	20230612	135300	187749820	5930	5930	5930	5930	0
284	20230612	135200	187749820	5930	5930	5930	5930	0
285	20230612	135100	187749820	5930	5930	5930	5930	311
286	20230612	135000	185905590	5930	5930	5930	5930	0
287	20230612	134900	185905590	5930	5930	5930	5930	0
288	20230612	134800	185905590	5930	5930	5930	5930	0
289	20230612	134700	185905590	5930	5930	5930	5930	0
290	20230612	134600	185905590	5930	5930	5930	5930	5
291	20230612	134500	185875940	5930	5930	5930	5930	0
292	20230612	134400	185875940	5930	5930	5930	5930	69
293	20230612	134300	185466770	5930	5930	5930	5930	0
294	20230612	134200	185466770	5930	5910	5930	5900	1001
295	20230612	134100	179560640	5910	5910	5910	5910	10
296	20230612	134000	179501540	5940	5940	5940	5940	0
297	20230612	133900	179501540	5940	5940	5940	5940	0
298	20230612	133800	179501540	5940	5940	5940	5940	0
299	20230612	133700	179501540	5940	5940	5940	5940	3
300	20230612	133600	179483720	5900	5900	5900	5900	0
301	20230612	133500	179483720	5900	5900	5900	5900	0
302	20230612	133400	179483720	5900	5900	5900	5900	0
303	20230612	133300	179483720	5900	5900	5900	5900	0
304	20230612	133200	179483720	5900	5900	5900	5900	3
305	20230612	133100	179466020	5900	5900	5900	5900	30
306	20230612	133000	179289020	5910	5910	5910	5910	0
307	20230612	132900	179289020	5910	5930	5930	5910	400
308	20230612	132800	176921880	5950	5950	5950	5950	0
309	20230612	132700	176921880	5950	5950	5950	5950	6
310	20230612	132600	176886180	5950	5950	5950	5950	2
311	20230612	132500	176874280	5950	5950	5950	5950	0
312	20230612	132400	176874280	5950	5940	5950	5940	1836
313	20230612	132300	165967400	5940	5940	5940	5940	170
314	20230612	132200	164957600	5950	5950	5950	5950	0
315	20230612	132100	164957600	5950	5950	5950	5950	0
316	20230612	132000	164957600	5950	5950	5950	5950	100
317	20230612	131900	164362600	5920	5930	5930	5920	276
318	20230612	131800	162728660	5940	5940	5940	5940	0
319	20230612	131700	162728660	5940	5940	5940	5940	2
320	20230612	131600	162716780	5940	5940	5940	5940	180
321	20230612	131500	161647580	5950	5950	5950	5950	1
322	20230612	131400	161641630	5930	5960	5960	5930	47
323	20230612	131300	161362890	5950	5930	5950	5920	233
324	20230612	131200	159979650	5930	5940	5940	5930	533
325	20230612	131100	156817790	5940	5940	5940	5940	0
326	20230612	131000	156817790	5940	5930	5940	5930	208
327	20230612	130900	155584270	5940	5940	5940	5940	242
328	20230612	130800	154146790	5950	5940	5950	5940	162
329	20230612	130700	153184490	5940	5940	5940	5940	0
330	20230612	130600	153184490	5940	5950	5950	5940	103
331	20230612	130500	152572640	5950	5940	5950	5940	350
332	20230612	130400	150490590	5930	5920	5930	5920	649
333	20230612	130300	146646960	5920	5920	5920	5920	107
334	20230612	130200	146013520	5920	5920	5920	5920	0
335	20230612	130100	146013520	5920	5920	5920	5920	0
336	20230612	130000	146013520	5920	5920	5920	5920	0
337	20230612	125900	146013520	5920	5920	5920	5920	0
338	20230612	125800	146013520	5920	5920	5920	5920	31
339	20230612	125700	145830000	5920	5920	5920	5920	0
340	20230612	125600	145830000	5920	5920	5920	5920	0
341	20230612	125500	145830000	5920	5920	5920	5920	0
342	20230612	125400	145830000	5920	5870	5920	5870	3848
343	20230612	125300	123152650	5870	5870	5870	5870	3
344	20230612	125200	123135040	5870	5870	5870	5870	1
345	20230612	125100	123129170	5860	5860	5860	5860	0
346	20230612	125000	123129170	5860	5860	5860	5860	0
347	20230612	124900	123129170	5860	5860	5860	5860	3
348	20230612	124800	123111590	5870	5870	5870	5870	0
349	20230612	124700	123111590	5870	5870	5870	5870	0
350	20230612	124600	123111590	5870	5870	5870	5870	0
351	20230612	124500	123111590	5870	5870	5870	5870	0
352	20230612	124400	123111590	5870	5860	5870	5860	584
353	20230612	124300	119683570	5860	5860	5860	5860	0
354	20230612	124200	119683570	5860	5860	5860	5860	31
355	20230612	124100	119501910	5860	5860	5860	5860	111
356	20230612	124000	118851450	5860	5860	5860	5860	79
357	20230612	123900	118388510	5860	5860	5860	5860	20
358	20230612	123800	118271310	5870	5870	5870	5870	0
359	20230612	123700	118271310	5870	5870	5870	5870	0
360	20230612	123600	118271310	5870	5870	5870	5870	5
361	20230612	123500	118241960	5860	5860	5860	5860	0
362	20230612	123400	118241960	5860	5860	5860	5860	0
363	20230612	123300	118241960	5860	5860	5860	5860	0
364	20230612	123200	118241960	5860	5860	5860	5860	500
365	20230612	123100	115311960	5860	5860	5860	5860	0
366	20230612	123000	115311960	5860	5860	5860	5860	0
367	20230612	122900	115311960	5860	5860	5860	5860	0
368	20230612	122800	115311960	5860	5860	5860	5860	193
369	20230612	122700	114180980	5870	5860	5870	5860	281
370	20230612	122600	112531520	5850	5850	5850	5850	0
371	20230612	122500	112531520	5850	5850	5850	5850	0
372	20230612	122400	112531520	5850	5850	5850	5850	0
373	20230612	122300	112531520	5850	5850	5850	5850	0
374	20230612	122200	112531520	5850	5850	5850	5850	0
375	20230612	122100	112531520	5850	5850	5850	5850	0
376	20230612	122000	112531520	5850	5850	5850	5850	0
377	20230612	121900	112531520	5850	5850	5850	5850	0
378	20230612	121800	112531520	5850	5850	5850	5850	0
379	20230612	121700	112531520	5850	5850	5850	5850	0
380	20230612	121600	112531520	5850	5850	5850	5850	0
381	20230612	121500	112531520	5850	5850	5850	5850	0
382	20230612	121400	112531520	5850	5850	5850	5850	0
383	20230612	121300	112531520	5850	5850	5850	5850	0
384	20230612	121200	112531520	5850	5850	5850	5850	0
385	20230612	121100	112531520	5850	5850	5850	5850	0
386	20230612	121000	112531520	5850	5850	5850	5850	0
387	20230612	120900	112531520	5850	5850	5850	5850	1
388	20230612	120800	112525670	5850	5850	5850	5850	0
389	20230612	120700	112525670	5850	5850	5850	5850	0
390	20230612	120600	112525670	5850	5850	5850	5850	0
391	20230612	120500	112525670	5850	5850	5850	5850	466
392	20230612	120400	109799570	5850	5860	5860	5850	70
393	20230612	120300	109389740	5860	5860	5860	5860	48
394	20230612	120200	109108460	5870	5870	5870	5870	5
395	20230612	120100	109079110	5870	5870	5870	5870	0
396	20230612	120000	109079110	5870	5870	5870	5870	0
397	20230612	115900	109079110	5870	5870	5870	5860	19
398	20230612	115800	108967730	5860	5860	5860	5860	0
399	20230612	115700	108967730	5860	5860	5860	5860	0
400	20230612	115600	108967730	5860	5860	5860	5860	0
401	20230612	115500	108967730	5860	5860	5860	5860	50
402	20230612	115400	108674730	5860	5860	5860	5860	1
403	20230612	115300	108668870	5870	5870	5870	5870	0
404	20230612	115200	108668870	5870	5870	5870	5870	0
405	20230612	115100	108668870	5870	5870	5870	5870	1
406	20230612	115000	108663000	5860	5860	5860	5860	100
407	20230612	114900	108077000	5870	5870	5870	5870	0
408	20230612	114800	108077000	5870	5870	5870	5870	0
409	20230612	114700	108077000	5870	5870	5870	5870	0
410	20230612	114600	108077000	5870	5870	5870	5870	1
411	20230612	114500	108071130	5860	5860	5860	5860	106
412	20230612	114400	107449970	5870	5870	5870	5870	0
413	20230612	114300	107449970	5870	5870	5870	5870	0
414	20230612	114200	107449970	5870	5870	5870	5870	136
415	20230612	114100	106651650	5850	5850	5850	5850	0
416	20230612	114000	106651650	5850	5850	5850	5850	160
417	20230612	113900	105715650	5850	5850	5850	5850	0
418	20230612	113800	105715650	5850	5850	5850	5850	0
419	20230612	113700	105715650	5850	5850	5850	5850	0
420	20230612	113600	105715650	5850	5870	5870	5850	1010
421	20230612	113500	99804490	5860	5860	5860	5860	161
422	20230612	113400	98861030	5860	5860	5860	5860	0
423	20230612	113300	98861030	5860	5860	5860	5860	0
424	20230612	113200	98861030	5860	5860	5860	5860	0
425	20230612	113100	98861030	5860	5860	5860	5860	5
426	20230612	113000	98831730	5860	5860	5860	5860	0
427	20230612	112900	98831730	5860	5860	5860	5860	0
428	20230612	112800	98831730	5860	5860	5860	5860	20
429	20230612	112700	98714530	5860	5860	5860	5860	0
430	20230612	112600	98714530	5860	5860	5860	5860	7
431	20230612	112500	98673510	5860	5860	5860	5860	116
432	20230612	112400	97993750	5850	5850	5850	5850	330
433	20230612	112300	96063250	5850	5850	5850	5850	1400
434	20230612	112200	87873250	5860	5870	5870	5860	1877
435	20230612	112100	76874000	5870	5870	5870	5870	0
436	20230612	112000	76874000	5870	5870	5870	5870	0
437	20230612	111900	76874000	5870	5870	5870	5870	0
438	20230612	111800	76874000	5870	5870	5870	5870	0
439	20230612	111700	76874000	5870	5880	5880	5870	145
440	20230612	111600	76022750	5880	5880	5880	5880	0
441	20230612	111500	76022750	5880	5880	5880	5880	0
442	20230612	111400	76022750	5880	5880	5880	5880	0
443	20230612	111300	76022750	5880	5880	5880	5880	0
444	20230612	111200	76022750	5880	5880	5880	5880	177
445	20230612	111100	74981990	5880	5880	5880	5880	0
446	20230612	111000	74981990	5880	5880	5880	5880	17
447	20230612	110900	74882030	5880	5880	5880	5880	20
448	20230612	110800	74764430	5880	5880	5880	5880	1
449	20230612	110700	74758550	5870	5870	5870	5870	0
450	20230612	110600	74758550	5870	5870	5870	5870	0
451	20230612	110500	74758550	5870	5870	5870	5870	0
452	20230612	110400	74758550	5870	5870	5870	5870	0
453	20230612	110300	74758550	5870	5870	5870	5870	16
454	20230612	110200	74664630	5870	5870	5870	5870	120
455	20230612	110100	73960230	5870	5870	5870	5870	1
456	20230612	110000	73954360	5870	5870	5870	5870	0
457	20230612	105900	73954360	5870	5870	5870	5870	0
458	20230612	105800	73954360	5870	5870	5870	5870	0
459	20230612	105700	73954360	5870	5870	5870	5870	0
460	20230612	105600	73954360	5870	5870	5870	5870	1
461	20230612	105500	73948490	5870	5870	5870	5870	0
462	20230612	105400	73948490	5870	5870	5870	5870	0
463	20230612	105300	73948490	5870	5870	5870	5870	0
464	20230612	105200	73948490	5870	5870	5870	5870	0
465	20230612	105100	73948490	5870	5870	5870	5870	0
466	20230612	105000	73948490	5870	5870	5870	5870	0
467	20230612	104900	73948490	5870	5870	5870	5870	0
468	20230612	104800	73948490	5870	5870	5870	5870	0
469	20230612	104700	73948490	5870	5870	5870	5870	1
470	20230612	104600	73942620	5870	5870	5870	5870	149
471	20230612	104500	73067990	5880	5880	5880	5880	0
472	20230612	104400	73067990	5880	5880	5880	5880	121
473	20230612	104300	72356510	5890	5890	5890	5890	0
474	20230612	104200	72356510	5890	5890	5890	5890	0
475	20230612	104100	72356510	5890	5890	5890	5890	42
476	20230612	104000	72109130	5890	5890	5890	5890	0
477	20230612	103900	72109130	5890	5890	5890	5890	371
478	20230612	103800	69923940	5880	5880	5880	5880	0
479	20230612	103700	69923940	5880	5880	5880	5880	1
480	20230612	103600	69918060	5880	5880	5880	5880	0
481	20230612	103500	69918060	5880	5880	5880	5880	29
482	20230612	103400	69747540	5880	5880	5880	5880	1
483	20230612	103300	69741660	5880	5880	5880	5880	27
484	20230612	103200	69582900	5880	5880	5880	5880	2
485	20230612	103100	69571140	5880	5880	5880	5880	0
486	20230612	103000	69571140	5880	5880	5880	5880	0
487	20230612	102900	69571140	5880	5880	5880	5880	60
488	20230612	102800	69218340	5880	5880	5880	5880	0
489	20230612	102700	69218340	5880	5880	5880	5880	0
490	20230612	102600	69218340	5880	5860	5880	5860	6
491	20230612	102500	69183160	5880	5880	5880	5880	1
492	20230612	102400	69177280	5860	5860	5860	5860	0
493	20230612	102300	69177280	5860	5860	5860	5860	0
494	20230612	102200	69177280	5860	5860	5860	5860	0
495	20230612	102100	69177280	5860	5870	5870	5860	30
496	20230612	102000	69001350	5890	5890	5890	5890	1
497	20230612	101900	68995460	5860	5860	5860	5860	0
498	20230612	101800	68995460	5860	5890	5890	5860	215
499	20230612	101700	67734510	5860	5860	5860	5860	0
500	20230612	101600	67734510	5860	5860	5860	5860	0
501	20230612	101500	67734510	5860	5860	5860	5860	10
502	20230612	101400	67675910	5890	5890	5890	5890	0
503	20230612	101300	67675910	5890	5890	5890	5890	0
504	20230612	101200	67675910	5890	5890	5890	5890	290
505	20230612	101100	65967810	5860	5860	5860	5860	49
506	20230612	101000	65680670	5890	5890	5890	5890	10
507	20230612	100900	65621770	5890	5890	5890	5890	0
508	20230612	100800	65621770	5890	5890	5890	5890	0
509	20230612	100700	65621770	5890	5890	5890	5890	0
510	20230612	100600	65621770	5890	5890	5890	5890	0
511	20230612	100500	65621770	5890	5860	5890	5860	241
512	20230612	100400	64208880	5860	5860	5860	5860	0
513	20230612	100300	64208880	5860	5860	5860	5860	1
514	20230612	100200	64203020	5860	5860	5860	5860	10
515	20230612	100100	64144420	5860	5860	5860	5860	0
516	20230612	100000	64144420	5860	5880	5880	5860	45
517	20230612	095900	63880650	5880	5880	5880	5870	116
518	20230612	095800	63198630	5890	5890	5890	5890	3
519	20230612	095700	63180960	5890	5890	5890	5890	0
520	20230612	095600	63180960	5890	5890	5890	5890	3
521	20230612	095500	63163290	5890	5890	5890	5890	17
522	20230612	095400	63063160	5890	5890	5890	5890	3
523	20230612	095300	63045490	5890	5890	5890	5890	2
524	20230612	095200	63033710	5890	5890	5890	5890	3
525	20230612	095100	63016040	5890	5890	5890	5890	0
526	20230612	095000	63016040	5890	5890	5890	5890	4
527	20230612	094900	62992480	5890	5890	5890	5890	0
528	20230612	094800	62992480	5890	5890	5890	5890	4
529	20230612	094700	62968920	5890	5890	5890	5890	0
530	20230612	094600	62968920	5890	5890	5890	5890	334
531	20230612	094500	61001660	5890	5890	5890	5890	40
532	20230612	094400	60766060	5890	5890	5890	5890	3
533	20230612	094300	60748390	5890	5890	5890	5890	0
534	20230612	094200	60748390	5890	5890	5890	5890	3
535	20230612	094100	60730720	5890	5890	5890	5890	0
536	20230612	094000	60730720	5890	5890	5890	5880	20
537	20230612	093900	60613080	5890	5890	5890	5890	8
538	20230612	093800	60565960	5890	5890	5890	5890	4
539	20230612	093700	60542400	5890	5890	5890	5890	8
540	20230612	093600	60495280	5890	5890	5890	5890	0
541	20230612	093500	60495280	5890	5890	5890	5890	28
542	20230612	093400	60330360	5890	5890	5890	5890	21
543	20230612	093300	60206670	5880	5890	5890	5880	102
544	20230612	093200	59606890	5880	5880	5880	5880	88
545	20230612	093100	59089450	5890	5880	5890	5880	4
546	20230612	093000	59065900	5890	5890	5890	5890	0
547	20230612	092900	59065900	5890	5890	5890	5890	19
548	20230612	092800	58953990	5890	5890	5890	5890	0
549	20230612	092700	58953990	5890	5890	5890	5890	3
550	20230612	092600	58936320	5850	5850	5850	5850	0
551	20230612	092500	58936320	5850	5850	5850	5850	0
552	20230612	092400	58936320	5850	5870	5890	5850	123
553	20230612	092300	58215760	5860	5860	5860	5860	34
554	20230612	092200	58016520	5890	5890	5890	5890	3
555	20230612	092100	57998850	5870	5880	5880	5870	16
556	20230612	092000	57904880	5870	5870	5870	5870	0
557	20230612	091900	57904880	5870	5870	5870	5870	5
558	20230612	091800	57875530	5870	5870	5870	5870	0
559	20230612	091700	57875530	5870	5870	5870	5870	7
560	20230612	091600	57834440	5870	5870	5870	5870	200
561	20230612	091500	56660440	5860	5860	5860	5860	743
562	20230612	091400	52306460	5860	5870	5870	5860	303
563	20230612	091300	50530850	5850	5860	5860	5850	6150
564	20230612	091200	14492900	5860	5860	5860	5850	203
565	20230612	091100	13305290	5860	5870	5870	5860	22
566	20230612	091000	13176170	5880	5880	5880	5860	871
567	20230612	090900	8058600	5880	5880	5880	5880	0
568	20230612	090800	8058600	5880	5890	5890	5880	1064
569	20230612	090700	1802250	5900	5920	5920	5900	152
570	20230612	090600	904650	5880	5880	5880	5880	1
571	20230612	090500	898770	5880	5880	5880	5880	0
572	20230612	090400	898770	5880	5880	5880	5880	13
573	20230612	090300	822330	5880	5880	5890	5880	32
574	20230612	090200	634160	5930	5930	5930	5930	0
575	20230612	090100	634160	5930	5880	5930	5880	107
576	20230612	090000	0	5880	5880	5880	5880	0