KissMeData/091590/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	201600	420702550	9790	9790	9790	9790	882
3	20230612	201500	420702550	9790	9790	9790	9790	0
4	20230612	201400	420702550	9790	9790	9790	9790	0
5	20230612	201300	420702550	9790	9790	9790	9790	0
6	20230612	201200	420702550	9790	9790	9790	9790	0
7	20230612	201100	420702550	9790	9790	9790	9790	0
8	20230612	201000	420702550	9790	9790	9790	9790	0
9	20230612	200900	420702550	9790	9790	9790	9790	0
10	20230612	200800	420702550	9790	9790	9790	9790	0
11	20230612	200700	420702550	9790	9790	9790	9790	0
12	20230612	200600	420702550	9790	9790	9790	9790	0
13	20230612	200500	420702550	9790	9790	9790	9790	0
14	20230612	200400	420702550	9790	9790	9790	9790	0
15	20230612	200300	420702550	9790	9790	9790	9790	0
16	20230612	200200	420702550	9790	9790	9790	9790	0
17	20230612	200100	420702550	9790	9790	9790	9790	0
18	20230612	200000	420702550	9790	9790	9790	9790	0
19	20230612	195900	420702550	9790	9790	9790	9790	0
20	20230612	195800	420702550	9790	9790	9790	9790	0
21	20230612	195700	420702550	9790	9790	9790	9790	0
22	20230612	195600	420702550	9790	9790	9790	9790	0
23	20230612	195500	420702550	9790	9790	9790	9790	0
24	20230612	195400	420702550	9790	9790	9790	9790	0
25	20230612	195300	420702550	9790	9790	9790	9790	0
26	20230612	195200	420702550	9790	9790	9790	9790	0
27	20230612	195100	420702550	9790	9790	9790	9790	0
28	20230612	195000	420702550	9790	9790	9790	9790	0
29	20230612	194900	420702550	9790	9790	9790	9790	0
30	20230612	194800	420702550	9790	9790	9790	9790	0
31	20230612	194700	420702550	9790	9790	9790	9790	0
32	20230612	194600	420702550	9790	9790	9790	9790	882
33	20230612	194500	420702550	9790	9790	9790	9790	0
34	20230612	194400	420702550	9790	9790	9790	9790	0
35	20230612	194300	420702550	9790	9790	9790	9790	0
36	20230612	194200	420702550	9790	9790	9790	9790	0
37	20230612	194100	420702550	9790	9790	9790	9790	0
38	20230612	194000	420702550	9790	9790	9790	9790	0
39	20230612	193900	420702550	9790	9790	9790	9790	0
40	20230612	193800	420702550	9790	9790	9790	9790	0
41	20230612	193700	420702550	9790	9790	9790	9790	0
42	20230612	193600	420702550	9790	9790	9790	9790	0
43	20230612	193500	420702550	9790	9790	9790	9790	0
44	20230612	193400	420702550	9790	9790	9790	9790	0
45	20230612	193300	420702550	9790	9790	9790	9790	0
46	20230612	193200	420702550	9790	9790	9790	9790	0
47	20230612	193100	420702550	9790	9790	9790	9790	0
48	20230612	193000	420702550	9790	9790	9790	9790	0
49	20230612	192900	420702550	9790	9790	9790	9790	0
50	20230612	192800	420702550	9790	9790	9790	9790	0
51	20230612	192700	420702550	9790	9790	9790	9790	0
52	20230612	192600	420702550	9790	9790	9790	9790	0
53	20230612	192500	420702550	9790	9790	9790	9790	0
54	20230612	192400	420702550	9790	9790	9790	9790	0
55	20230612	192300	420702550	9790	9790	9790	9790	0
56	20230612	192200	420702550	9790	9790	9790	9790	0
57	20230612	192100	420702550	9790	9790	9790	9790	0
58	20230612	192000	420702550	9790	9790	9790	9790	0
59	20230612	191900	420702550	9790	9790	9790	9790	0
60	20230612	191800	420702550	9790	9790	9790	9790	0
61	20230612	191700	420702550	9790	9790	9790	9790	0
62	20230612	191600	420702550	9790	9790	9790	9790	882
63	20230612	191500	420702550	9790	9790	9790	9790	0
64	20230612	191400	420702550	9790	9790	9790	9790	0
65	20230612	191300	420702550	9790	9790	9790	9790	0
66	20230612	191200	420702550	9790	9790	9790	9790	0
67	20230612	191100	420702550	9790	9790	9790	9790	0
68	20230612	191000	420702550	9790	9790	9790	9790	0
69	20230612	190900	420702550	9790	9790	9790	9790	0
70	20230612	190800	420702550	9790	9790	9790	9790	0
71	20230612	190700	420702550	9790	9790	9790	9790	0
72	20230612	190600	420702550	9790	9790	9790	9790	0
73	20230612	190500	420702550	9790	9790	9790	9790	0
74	20230612	190400	420702550	9790	9790	9790	9790	0
75	20230612	190300	420702550	9790	9790	9790	9790	0
76	20230612	190200	420702550	9790	9790	9790	9790	0
77	20230612	190100	420702550	9790	9790	9790	9790	0
78	20230612	190000	420702550	9790	9790	9790	9790	0
79	20230612	185900	420702550	9790	9790	9790	9790	0
80	20230612	185800	420702550	9790	9790	9790	9790	0
81	20230612	185700	420702550	9790	9790	9790	9790	0
82	20230612	185600	420702550	9790	9790	9790	9790	0
83	20230612	185500	420702550	9790	9790	9790	9790	0
84	20230612	185400	420702550	9790	9790	9790	9790	0
85	20230612	185300	420702550	9790	9790	9790	9790	0
86	20230612	185200	420702550	9790	9790	9790	9790	0
87	20230612	185100	420702550	9790	9790	9790	9790	0
88	20230612	185000	420702550	9790	9790	9790	9790	0
89	20230612	184900	420702550	9790	9790	9790	9790	0
90	20230612	184800	420702550	9790	9790	9790	9790	0
91	20230612	184700	420702550	9790	9790	9790	9790	0
92	20230612	184600	420702550	9790	9790	9790	9790	882
93	20230612	184500	420702550	9790	9790	9790	9790	0
94	20230612	184400	420702550	9790	9790	9790	9790	0
95	20230612	184300	420702550	9790	9790	9790	9790	0
96	20230612	184200	420702550	9790	9790	9790	9790	0
97	20230612	184100	420702550	9790	9790	9790	9790	0
98	20230612	184000	420702550	9790	9790	9790	9790	0
99	20230612	183900	420702550	9790	9790	9790	9790	0
100	20230612	183800	420702550	9790	9790	9790	9790	0
101	20230612	183700	420702550	9790	9790	9790	9790	0
102	20230612	183600	420702550	9790	9790	9790	9790	0
103	20230612	183500	420702550	9790	9790	9790	9790	0
104	20230612	183400	420702550	9790	9790	9790	9790	0
105	20230612	183300	420702550	9790	9790	9790	9790	0
106	20230612	183200	420702550	9790	9790	9790	9790	0
107	20230612	183100	420702550	9790	9790	9790	9790	0
108	20230612	183000	420702550	9790	9790	9790	9790	0
109	20230612	182900	420702550	9790	9790	9790	9790	0
110	20230612	182800	420702550	9790	9790	9790	9790	0
111	20230612	182700	420702550	9790	9790	9790	9790	0
112	20230612	182600	420702550	9790	9790	9790	9790	0
113	20230612	182500	420702550	9790	9790	9790	9790	0
114	20230612	182400	420702550	9790	9790	9790	9790	0
115	20230612	182300	420702550	9790	9790	9790	9790	0
116	20230612	182200	420702550	9790	9790	9790	9790	0
117	20230612	182100	420702550	9790	9790	9790	9790	0
118	20230612	182000	420702550	9790	9790	9790	9790	0
119	20230612	181900	420702550	9790	9790	9790	9790	0
120	20230612	181800	420702550	9790	9790	9790	9790	0
121	20230612	181700	420702550	9790	9790	9790	9790	0
122	20230612	181600	420702550	9790	9790	9790	9790	882
123	20230612	181500	420702550	9790	9790	9790	9790	0
124	20230612	181400	420702550	9790	9790	9790	9790	0
125	20230612	181300	420702550	9790	9790	9790	9790	0
126	20230612	181200	420702550	9790	9790	9790	9790	0
127	20230612	181100	420702550	9790	9790	9790	9790	0
128	20230612	181000	420702550	9790	9790	9790	9790	0
129	20230612	180900	420702550	9790	9790	9790	9790	0
130	20230612	180800	420702550	9790	9790	9790	9790	0
131	20230612	180700	420702550	9790	9790	9790	9790	0
132	20230612	180600	420702550	9790	9790	9790	9790	0
133	20230612	180500	420702550	9790	9790	9790	9790	0
134	20230612	180400	420702550	9790	9790	9790	9790	0
135	20230612	180300	420702550	9790	9790	9790	9790	0
136	20230612	180200	420702550	9790	9790	9790	9790	0
137	20230612	180100	420702550	9790	9790	9790	9790	0
138	20230612	180000	420702550	9790	9790	9790	9790	0
139	20230612	175900	420702550	9790	9790	9790	9790	0
140	20230612	175800	420702550	9790	9790	9790	9790	0
141	20230612	175700	420702550	9790	9790	9790	9790	0
142	20230612	175600	420702550	9790	9790	9790	9790	0
143	20230612	175500	420702550	9790	9790	9790	9790	0
144	20230612	175400	420702550	9790	9790	9790	9790	0
145	20230612	175300	420702550	9790	9790	9790	9790	0
146	20230612	175200	420702550	9790	9790	9790	9790	0
147	20230612	175100	420702550	9790	9790	9790	9790	0
148	20230612	175000	420702550	9790	9790	9790	9790	0
149	20230612	174900	420702550	9790	9790	9790	9790	0
150	20230612	174800	420702550	9790	9790	9790	9790	0
151	20230612	174700	420702550	9790	9790	9790	9790	0
152	20230612	174600	420702550	9790	9790	9790	9790	882
153	20230612	174500	420702550	9790	9790	9790	9790	0
154	20230612	174400	420702550	9790	9790	9790	9790	0
155	20230612	174300	420702550	9790	9790	9790	9790	0
156	20230612	174200	420702550	9790	9790	9790	9790	0
157	20230612	174100	420702550	9790	9790	9790	9790	0
158	20230612	174000	420702550	9790	9790	9790	9790	0
159	20230612	173900	420702550	9790	9790	9790	9790	0
160	20230612	173800	420702550	9790	9790	9790	9790	0
161	20230612	173700	420702550	9790	9790	9790	9790	0
162	20230612	173600	420702550	9790	9790	9790	9790	0
163	20230612	173500	420702550	9790	9790	9790	9790	0
164	20230612	173400	420702550	9790	9790	9790	9790	0
165	20230612	173300	420702550	9790	9790	9790	9790	0
166	20230612	173200	420702550	9790	9790	9790	9790	0
167	20230612	173100	420702550	9790	9790	9790	9790	0
168	20230612	173000	420702550	9790	9790	9790	9790	0
169	20230612	172900	420702550	9790	9790	9790	9790	0
170	20230612	172800	420702550	9790	9790	9790	9790	0
171	20230612	172700	420702550	9790	9790	9790	9790	0
172	20230612	172600	420702550	9790	9790	9790	9790	0
173	20230612	172500	420702550	9790	9790	9790	9790	0
174	20230612	172400	420702550	9790	9790	9790	9790	0
175	20230612	172300	420702550	9790	9790	9790	9790	0
176	20230612	172200	420702550	9790	9790	9790	9790	0
177	20230612	172100	420702550	9790	9790	9790	9790	0
178	20230612	172000	420702550	9790	9790	9790	9790	0
179	20230612	171900	420702550	9790	9790	9790	9790	0
180	20230612	171800	420702550	9790	9790	9790	9790	0
181	20230612	171700	420702550	9790	9790	9790	9790	0
182	20230612	171600	420702550	9790	9790	9790	9790	882
183	20230612	171500	420702550	9790	9790	9790	9790	0
184	20230612	171400	420702550	9790	9790	9790	9790	0
185	20230612	171300	420702550	9790	9790	9790	9790	0
186	20230612	171200	420702550	9790	9790	9790	9790	0
187	20230612	171100	420702550	9790	9790	9790	9790	0
188	20230612	171000	420702550	9790	9790	9790	9790	0
189	20230612	170900	420702550	9790	9790	9790	9790	0
190	20230612	170800	420702550	9790	9790	9790	9790	0
191	20230612	170700	420702550	9790	9790	9790	9790	0
192	20230612	170600	420702550	9790	9790	9790	9790	0
193	20230612	170500	420702550	9790	9790	9790	9790	0
194	20230612	170400	420702550	9790	9790	9790	9790	0
195	20230612	170300	420702550	9790	9790	9790	9790	0
196	20230612	170200	420702550	9790	9790	9790	9790	0
197	20230612	170100	420702550	9790	9790	9790	9790	0
198	20230612	170000	420702550	9790	9790	9790	9790	0
199	20230612	165900	420702550	9790	9790	9790	9790	0
200	20230612	165800	420702550	9790	9790	9790	9790	0
201	20230612	165700	420702550	9790	9790	9790	9790	0
202	20230612	165600	420702550	9790	9790	9790	9790	0
203	20230612	165500	420702550	9790	9790	9790	9790	0
204	20230612	165400	420702550	9790	9790	9790	9790	0
205	20230612	165300	420702550	9790	9790	9790	9790	0
206	20230612	165200	420702550	9790	9790	9790	9790	0
207	20230612	165100	420702550	9790	9790	9790	9790	0
208	20230612	165000	420702550	9790	9790	9790	9790	0
209	20230612	164900	420702550	9790	9790	9790	9790	0
210	20230612	164800	420702550	9790	9790	9790	9790	0
211	20230612	164700	420702550	9790	9790	9790	9790	0
212	20230612	164600	420702550	9790	9790	9790	9790	882
213	20230612	164500	420702550	9790	9790	9790	9790	0
214	20230612	164400	420702550	9790	9790	9790	9790	0
215	20230612	164300	420702550	9790	9790	9790	9790	0
216	20230612	164200	420702550	9790	9790	9790	9790	0
217	20230612	164100	420702550	9790	9790	9790	9790	0
218	20230612	164000	420702550	9790	9790	9790	9790	0
219	20230612	163900	420702550	9790	9790	9790	9790	0
220	20230612	163800	420702550	9790	9790	9790	9790	0
221	20230612	163700	420702550	9790	9790	9790	9790	0
222	20230612	163600	420702550	9790	9790	9790	9790	0
223	20230612	163500	420702550	9790	9790	9790	9790	0
224	20230612	163400	420702550	9790	9790	9790	9790	0
225	20230612	163300	420702550	9790	9790	9790	9790	0
226	20230612	163200	420702550	9790	9790	9790	9790	0
227	20230612	163100	420702550	9790	9790	9790	9790	0
228	20230612	163000	420702550	9790	9790	9790	9790	0
229	20230612	162900	420702550	9790	9790	9790	9790	0
230	20230612	162800	420702550	9790	9790	9790	9790	0
231	20230612	162700	420702550	9790	9790	9790	9790	0
232	20230612	162600	420702550	9790	9790	9790	9790	0
233	20230612	162500	420702550	9790	9790	9790	9790	0
234	20230612	162400	420702550	9790	9790	9790	9790	0
235	20230612	162300	420702550	9790	9790	9790	9790	0
236	20230612	162200	420702550	9790	9790	9790	9790	0
237	20230612	162100	420702550	9790	9790	9790	9790	0
238	20230612	162000	420702550	9790	9790	9790	9790	0
239	20230612	161900	420702550	9790	9790	9790	9790	0
240	20230612	161800	420702550	9790	9790	9790	9790	0
241	20230612	161700	420702550	9790	9790	9790	9790	0
242	20230612	161600	420702550	9790	9790	9790	9790	882
243	20230612	161500	420702550	9790	9790	9790	9790	0
244	20230612	161400	420702550	9790	9790	9790	9790	0
245	20230612	161300	420702550	9790	9790	9790	9790	0
246	20230612	161200	420702550	9790	9790	9790	9790	0
247	20230612	161100	420702550	9790	9790	9790	9790	0
248	20230612	161000	420702550	9790	9790	9790	9790	0
249	20230612	160900	420702550	9790	9790	9790	9790	0
250	20230612	160800	420702550	9790	9790	9790	9790	0
251	20230612	160700	420702550	9790	9790	9790	9790	0
252	20230612	160600	420702550	9790	9790	9790	9790	0
253	20230612	160500	420702550	9790	9790	9790	9790	0
254	20230612	160400	420702550	9790	9790	9790	9790	0
255	20230612	160300	420702550	9790	9790	9790	9790	0
256	20230612	160200	420702550	9790	9790	9790	9790	0
257	20230612	160100	420702550	9790	9790	9790	9790	0
258	20230612	160000	420702550	9790	9790	9790	9790	0
259	20230612	155900	420702550	9790	9790	9790	9790	0
260	20230612	155800	420702550	9790	9790	9790	9790	0
261	20230612	155700	420702550	9790	9790	9790	9790	0
262	20230612	155600	420702550	9790	9790	9790	9790	0
263	20230612	155500	420702550	9790	9790	9790	9790	0
264	20230612	155400	420702550	9790	9790	9790	9790	0
265	20230612	155300	420702550	9790	9790	9790	9790	0
266	20230612	155200	420702550	9790	9790	9790	9790	0
267	20230612	155100	420702550	9790	9790	9790	9790	0
268	20230612	155000	420702550	9790	9790	9790	9790	0
269	20230612	154900	420702550	9790	9790	9790	9790	0
270	20230612	154800	420702550	9790	9790	9790	9790	0
271	20230612	154700	420702550	9790	9790	9790	9790	0
272	20230612	154600	420702550	9790	9790	9790	9790	882
273	20230612	154500	420702550	9790	9790	9790	9790	0
274	20230612	154400	420702550	9790	9790	9790	9790	0
275	20230612	154300	420702550	9790	9790	9790	9790	0
276	20230612	154200	420702550	9790	9790	9790	9790	0
277	20230612	154100	420702550	9790	9790	9790	9790	0
278	20230612	154000	420702550	9790	9790	9790	9790	0
279	20230612	153900	420702550	9790	9790	9790	9790	0
280	20230612	153800	420702550	9790	9790	9790	9790	0
281	20230612	153700	420702550	9790	9790	9790	9790	0
282	20230612	153600	420702550	9790	9790	9790	9790	0
283	20230612	153500	420702550	9790	9790	9790	9790	0
284	20230612	153400	420702550	9790	9790	9790	9790	0
285	20230612	153300	420702550	9790	9790	9790	9790	0
286	20230612	153200	420702550	9790	9790	9790	9790	0
287	20230612	153100	420702550	9790	9790	9790	9790	0
288	20230612	153000	420702550	9790	9790	9790	9790	882
289	20230612	152900	412067770	9750	9750	9750	9750	0
290	20230612	152800	412067770	9750	9750	9750	9750	0
291	20230612	152700	412067770	9750	9750	9750	9750	0
292	20230612	152600	412067770	9750	9750	9750	9750	0
293	20230612	152500	412067770	9750	9750	9750	9750	0
294	20230612	152400	412067770	9750	9750	9750	9750	0
295	20230612	152300	412067770	9750	9750	9750	9750	0
296	20230612	152200	412067770	9750	9750	9750	9750	0
297	20230612	152100	412067770	9750	9750	9750	9750	0
298	20230612	152000	412067770	9750	9750	9750	9750	0
299	20230612	151900	412067770	9750	9730	9750	9730	44
300	20230612	151800	411639540	9750	9750	9750	9740	3
301	20230612	151700	411610300	9750	9750	9750	9750	9
302	20230612	151600	411522550	9750	9750	9750	9750	3
303	20230612	151500	411493300	9760	9760	9760	9760	32
304	20230612	151400	411180980	9760	9740	9760	9740	401
305	20230612	151300	407275220	9740	9730	9740	9730	91
306	20230612	151200	406389760	9740	9750	9750	9740	4
307	20230612	151100	406350770	9750	9750	9750	9750	5
308	20230612	151000	406302020	9760	9760	9760	9710	1462
309	20230612	150900	392086730	9760	9760	9760	9760	1
310	20230612	150800	392076970	9730	9760	9760	9730	627
311	20230612	150700	385973050	9770	9770	9770	9770	0
312	20230612	150600	385973050	9770	9770	9770	9770	35
313	20230612	150500	385631100	9770	9770	9770	9770	0
314	20230612	150400	385631100	9770	9770	9770	9770	0
315	20230612	150300	385631100	9770	9770	9770	9770	0
316	20230612	150200	385631100	9770	9770	9770	9770	0
317	20230612	150100	385631100	9770	9770	9770	9770	0
318	20230612	150000	385631100	9770	9770	9770	9770	13
319	20230612	145900	385504090	9770	9770	9770	9770	0
320	20230612	145800	385504090	9770	9760	9770	9760	101
321	20230612	145700	384518320	9770	9770	9770	9770	0
322	20230612	145600	384518320	9770	9770	9770	9770	0
323	20230612	145500	384518320	9770	9770	9770	9770	4
324	20230612	145400	384479240	9770	9770	9770	9770	0
325	20230612	145300	384479240	9770	9770	9770	9770	1
326	20230612	145200	384469470	9750	9750	9750	9750	676
327	20230612	145100	377878470	9770	9750	9770	9750	170
328	20230612	145000	376220950	9770	9770	9770	9770	0
329	20230612	144900	376220950	9770	9770	9770	9770	0
330	20230612	144800	376220950	9770	9770	9770	9770	0
331	20230612	144700	376220950	9770	9770	9770	9770	0
332	20230612	144600	376220950	9770	9750	9770	9750	202
333	20230612	144500	374251430	9770	9770	9770	9770	0
334	20230612	144400	374251430	9770	9770	9770	9770	0
335	20230612	144300	374251430	9770	9760	9770	9750	318
336	20230612	144200	371149730	9770	9770	9770	9770	0
337	20230612	144100	371149730	9770	9770	9770	9770	0
338	20230612	144000	371149730	9770	9770	9770	9770	0
339	20230612	143900	371149730	9770	9770	9770	9770	17
340	20230612	143800	370983640	9770	9770	9770	9770	0
341	20230612	143700	370983640	9770	9770	9770	9770	0
342	20230612	143600	370983640	9770	9760	9770	9760	2
343	20230612	143500	370964110	9770	9770	9770	9770	0
344	20230612	143400	370964110	9770	9770	9770	9770	0
345	20230612	143300	370964110	9770	9770	9770	9770	0
346	20230612	143200	370964110	9770	9770	9770	9770	1
347	20230612	143100	370954340	9770	9760	9770	9750	18
348	20230612	143000	370778710	9770	9770	9770	9770	0
349	20230612	142900	370778710	9770	9770	9770	9770	0
350	20230612	142800	370778710	9770	9770	9770	9770	2
351	20230612	142700	370759170	9770	9740	9770	9740	19
352	20230612	142600	370574080	9760	9760	9760	9760	2
353	20230612	142500	370554560	9770	9770	9770	9770	0
354	20230612	142400	370554560	9770	9770	9770	9770	0
355	20230612	142300	370554560	9770	9770	9770	9770	0
356	20230612	142200	370554560	9770	9770	9770	9770	10
357	20230612	142100	370456860	9770	9770	9770	9770	0
358	20230612	142000	370456860	9770	9770	9770	9770	0
359	20230612	141900	370456860	9770	9770	9770	9770	1
360	20230612	141800	370447090	9760	9760	9760	9760	67
361	20230612	141700	369793170	9760	9760	9760	9760	388
362	20230612	141600	366006290	9770	9770	9770	9770	0
363	20230612	141500	366006290	9770	9770	9770	9770	0
364	20230612	141400	366006290	9770	9770	9770	9770	0
365	20230612	141300	366006290	9770	9770	9770	9770	0
366	20230612	141200	366006290	9770	9770	9770	9770	0
367	20230612	141100	366006290	9770	9770	9770	9760	104
368	20230612	141000	364990740	9800	9780	9800	9770	221
369	20230612	140900	362831520	9800	9800	9800	9800	0
370	20230612	140800	362831520	9800	9790	9800	9790	293
371	20230612	140700	359960450	9790	9790	9790	9790	36
372	20230612	140600	359608010	9800	9800	9800	9800	100
373	20230612	140500	358628010	9800	9800	9800	9800	0
374	20230612	140400	358628010	9800	9800	9800	9800	0
375	20230612	140300	358628010	9800	9800	9800	9800	0
376	20230612	140200	358628010	9800	9790	9800	9790	303
377	20230612	140100	355658810	9790	9750	9790	9740	63
378	20230612	140000	355044450	9750	9730	9750	9730	637
379	20230612	135900	348841620	9750	9750	9750	9750	0
380	20230612	135800	348841620	9750	9750	9750	9750	0
381	20230612	135700	348841620	9750	9750	9750	9750	0
382	20230612	135600	348841620	9750	9730	9750	9730	205
383	20230612	135500	346846950	9720	9730	9730	9720	574
384	20230612	135400	341265290	9740	9730	9740	9730	3
385	20230612	135300	341236090	9740	9760	9760	9740	64
386	20230612	135200	340612160	9780	9770	9780	9770	4
387	20230612	135100	340573070	9790	9790	9790	9790	0
388	20230612	135000	340573070	9790	9790	9790	9790	0
389	20230612	134900	340573070	9790	9790	9790	9790	0
390	20230612	134800	340573070	9790	9790	9790	9790	0
391	20230612	134700	340573070	9790	9790	9790	9790	0
392	20230612	134600	340573070	9790	9790	9790	9790	0
393	20230612	134500	340573070	9790	9790	9790	9790	0
394	20230612	134400	340573070	9790	9790	9790	9790	0
395	20230612	134300	340573070	9790	9790	9790	9790	0
396	20230612	134200	340573070	9790	9790	9790	9790	26
397	20230612	134100	340318530	9790	9790	9790	9790	0
398	20230612	134000	340318530	9790	9790	9790	9790	0
399	20230612	133900	340318530	9790	9790	9790	9790	0
400	20230612	133800	340318530	9790	9790	9790	9790	0
401	20230612	133700	340318530	9790	9780	9790	9780	50
402	20230612	133600	339829100	9760	9770	9770	9760	212
403	20230612	133500	337759960	9790	9790	9790	9790	0
404	20230612	133400	337759960	9790	9790	9790	9790	0
405	20230612	133300	337759960	9790	9790	9790	9790	0
406	20230612	133200	337759960	9790	9790	9790	9790	0
407	20230612	133100	337759960	9790	9790	9790	9790	0
408	20230612	133000	337759960	9790	9790	9790	9790	0
409	20230612	132900	337759960	9790	9790	9790	9790	0
410	20230612	132800	337759960	9790	9790	9790	9790	3
411	20230612	132700	337730590	9810	9810	9810	9810	0
412	20230612	132600	337730590	9810	9810	9810	9810	0
413	20230612	132500	337730590	9810	9810	9810	9810	0
414	20230612	132400	337730590	9810	9810	9810	9810	0
415	20230612	132300	337730590	9810	9820	9820	9810	408
416	20230612	132200	333728100	9810	9810	9810	9810	0
417	20230612	132100	333728100	9810	9810	9810	9810	0
418	20230612	132000	333728100	9810	9810	9810	9810	0
419	20230612	131900	333728100	9810	9810	9810	9810	0
420	20230612	131800	333728100	9810	9810	9810	9810	0
421	20230612	131700	333728100	9810	9810	9810	9810	0
422	20230612	131600	333728100	9810	9810	9810	9810	203
423	20230612	131500	331736670	9810	9810	9810	9810	0
424	20230612	131400	331736670	9810	9810	9810	9810	0
425	20230612	131300	331736670	9810	9810	9810	9810	0
426	20230612	131200	331736670	9810	9810	9810	9810	0
427	20230612	131100	331736670	9810	9810	9810	9810	0
428	20230612	131000	331736670	9810	9790	9810	9790	2
429	20230612	130900	331717070	9790	9790	9790	9790	0
430	20230612	130800	331717070	9790	9790	9790	9790	1
431	20230612	130700	331707280	9720	9750	9750	9720	1000
432	20230612	130600	321986740	9800	9760	9800	9760	565
433	20230612	130500	316451880	9760	9760	9760	9760	0
434	20230612	130400	316451880	9760	9760	9760	9760	0
435	20230612	130300	316451880	9760	9760	9760	9760	0
436	20230612	130200	316451880	9760	9760	9760	9760	0
437	20230612	130100	316451880	9760	9760	9760	9760	0
438	20230612	130000	316451880	9760	9760	9760	9760	9
439	20230612	125900	316364040	9760	9760	9760	9760	0
440	20230612	125800	316364040	9760	9760	9760	9760	0
441	20230612	125700	316364040	9760	9760	9760	9760	0
442	20230612	125600	316364040	9760	9760	9760	9760	0
443	20230612	125500	316364040	9760	9760	9760	9760	0
444	20230612	125400	316364040	9760	9760	9760	9760	0
445	20230612	125300	316364040	9760	9760	9760	9760	2
446	20230612	125200	316344520	9760	9760	9760	9760	3
447	20230612	125100	316315240	9720	9730	9730	9720	195
448	20230612	125000	314419820	9760	9760	9760	9760	15
449	20230612	124900	314273420	9760	9720	9760	9720	4
450	20230612	124800	314234500	9720	9740	9740	9720	1041
451	20230612	124700	304107850	9740	9740	9740	9740	0
452	20230612	124600	304107850	9740	9750	9750	9740	696
453	20230612	124500	297324170	9760	9760	9760	9760	185
454	20230612	124400	295518570	9760	9760	9760	9760	0
455	20230612	124300	295518570	9760	9760	9760	9760	0
456	20230612	124200	295518570	9760	9790	9790	9760	111
457	20230612	124100	294435180	9770	9770	9770	9770	0
458	20230612	124000	294435180	9770	9770	9770	9770	0
459	20230612	123900	294435180	9770	9770	9770	9770	0
460	20230612	123800	294435180	9770	9770	9770	9770	0
461	20230612	123700	294435180	9770	9770	9770	9770	45
462	20230612	123600	293995530	9790	9790	9790	9790	4
463	20230612	123500	293956370	9790	9790	9790	9790	2
464	20230612	123400	293936790	9790	9790	9790	9790	3
465	20230612	123300	293907420	9790	9760	9790	9760	4
466	20230612	123200	293868350	9760	9760	9760	9760	5
467	20230612	123100	293819550	9770	9770	9770	9770	0
468	20230612	123000	293819550	9770	9770	9770	9770	0
469	20230612	122900	293819550	9770	9770	9770	9770	105
470	20230612	122800	292793700	9780	9780	9780	9780	155
471	20230612	122700	291277800	9810	9810	9810	9810	0
472	20230612	122600	291277800	9810	9810	9810	9810	0
473	20230612	122500	291277800	9810	9810	9810	9810	1
474	20230612	122400	291267990	9800	9800	9800	9800	0
475	20230612	122300	291267990	9800	9800	9800	9800	0
476	20230612	122200	291267990	9800	9800	9800	9800	0
477	20230612	122100	291267990	9800	9800	9800	9800	100
478	20230612	122000	290287990	9810	9810	9810	9810	0
479	20230612	121900	290287990	9810	9810	9810	9810	50
480	20230612	121800	289797490	9760	9760	9760	9760	0
481	20230612	121700	289797490	9760	9760	9760	9760	0
482	20230612	121600	289797490	9760	9760	9760	9760	0
483	20230612	121500	289797490	9760	9790	9790	9760	300
484	20230612	121400	286866970	9810	9810	9810	9810	0
485	20230612	121300	286866970	9810	9810	9810	9810	0
486	20230612	121200	286866970	9810	9810	9810	9810	0
487	20230612	121100	286866970	9810	9810	9810	9810	0
488	20230612	121000	286866970	9810	9810	9810	9810	0
489	20230612	120900	286866970	9810	9810	9810	9810	0
490	20230612	120800	286866970	9810	9810	9810	9810	0
491	20230612	120700	286866970	9810	9810	9810	9810	1
492	20230612	120600	286857160	9810	9810	9810	9810	11
493	20230612	120500	286749250	9810	9810	9810	9810	0
494	20230612	120400	286749250	9810	9800	9810	9800	11
495	20230612	120300	286641410	9800	9800	9800	9800	0
496	20230612	120200	286641410	9800	9800	9800	9800	0
497	20230612	120100	286641410	9800	9800	9800	9800	0
498	20230612	120000	286641410	9800	9800	9800	9800	11
499	20230612	115900	286533610	9800	9800	9800	9800	100
500	20230612	115800	285553610	9770	9770	9770	9770	0
501	20230612	115700	285553610	9770	9770	9770	9770	0
502	20230612	115600	285553610	9770	9770	9770	9770	0
503	20230612	115500	285553610	9770	9770	9770	9770	0
504	20230612	115400	285553610	9770	9780	9780	9770	100
505	20230612	115300	284576210	9780	9780	9780	9780	0
506	20230612	115200	284576210	9780	9780	9780	9780	0
507	20230612	115100	284576210	9780	9780	9780	9780	72
508	20230612	115000	283872050	9780	9780	9780	9780	0
509	20230612	114900	283872050	9780	9780	9780	9780	0
510	20230612	114800	283872050	9780	9780	9780	9780	0
511	20230612	114700	283872050	9780	9790	9790	9780	568
512	20230612	114600	278315450	9790	9790	9790	9790	2
513	20230612	114500	278295870	9810	9810	9810	9810	0
514	20230612	114400	278295870	9810	9810	9810	9810	0
515	20230612	114300	278295870	9810	9810	9810	9810	0
516	20230612	114200	278295870	9810	9810	9810	9810	0
517	20230612	114100	278295870	9810	9810	9810	9810	1
518	20230612	114000	278286060	9790	9790	9790	9790	50
519	20230612	113900	277796560	9790	9790	9790	9790	0
520	20230612	113800	277796560	9790	9790	9790	9790	0
521	20230612	113700	277796560	9790	9790	9790	9790	110
522	20230612	113600	276719660	9790	9810	9810	9790	146
523	20230612	113500	275288610	9810	9810	9820	9810	3
524	20230612	113400	275259170	9840	9820	9840	9820	25
525	20230612	113300	275013650	9820	9840	9840	9820	209
526	20230612	113200	272959240	9850	9830	9850	9830	3
527	20230612	113100	272929730	9840	9850	9850	9830	9
528	20230612	113000	272841170	9840	9840	9850	9840	64
529	20230612	112900	272211400	9850	9850	9850	9850	0
530	20230612	112800	272211400	9850	9850	9850	9850	1
531	20230612	112700	272201550	9840	9840	9840	9840	1
532	20230612	112600	272191710	9850	9850	9850	9850	0
533	20230612	112500	272191710	9850	9850	9850	9850	0
534	20230612	112400	272191710	9850	9850	9850	9850	11
535	20230612	112300	272083360	9860	9860	9860	9860	0
536	20230612	112200	272083360	9860	9860	9860	9860	0
537	20230612	112100	272083360	9860	9840	9860	9840	65
538	20230612	112000	271443180	9840	9840	9840	9840	0
539	20230612	111900	271443180	9840	9840	9840	9840	0
540	20230612	111800	271443180	9840	9840	9840	9840	13
541	20230612	111700	271315260	9800	9800	9800	9800	0
542	20230612	111600	271315260	9800	9810	9810	9800	57
543	20230612	111500	270756590	9840	9840	9840	9840	0
544	20230612	111400	270756590	9840	9840	9840	9840	2
545	20230612	111300	270736910	9840	9840	9840	9840	0
546	20230612	111200	270736910	9840	9840	9840	9840	2
547	20230612	111100	270717230	9840	9820	9840	9790	301
548	20230612	111000	267768620	9860	9860	9860	9860	0
549	20230612	110900	267768620	9860	9860	9870	9790	1772
550	20230612	110800	250382570	9840	9840	9840	9840	10
551	20230612	110700	250284170	9860	9860	9860	9860	0
552	20230612	110600	250284170	9860	9860	9860	9860	0
553	20230612	110500	250284170	9860	9840	9860	9820	261
554	20230612	110400	247718480	9870	9870	9870	9870	0
555	20230612	110300	247718480	9870	9870	9870	9870	0
556	20230612	110200	247718480	9870	9870	9870	9870	100
557	20230612	110100	246731480	9870	9870	9870	9870	0
558	20230612	110000	246731480	9870	9840	9870	9840	2
559	20230612	105900	246711770	9890	9860	9890	9850	8
560	20230612	105800	246632860	9830	9830	9870	9830	161
561	20230612	105700	245050090	9830	9830	9830	9830	1
562	20230612	105600	245040260	9840	9840	9840	9840	32
563	20230612	105500	244725380	9840	9840	9840	9840	6
564	20230612	105400	244666340	9840	9840	9840	9840	5
565	20230612	105300	244617140	9890	9850	9890	9850	14
566	20230612	105200	244478870	9830	9830	9830	9830	0
567	20230612	105100	244478870	9830	9840	9840	9830	3
568	20230612	105000	244449360	9840	9840	9840	9840	1
569	20230612	104900	244439520	9890	9830	9890	9830	437
570	20230612	104800	240143690	9850	9830	9850	9830	201
571	20230612	104700	238167840	9850	9850	9850	9830	26
572	20230612	104600	237911790	9840	9870	9870	9840	139
573	20230612	104500	236542150	9890	9890	9890	9890	0
574	20230612	104400	236542150	9890	9890	9890	9890	15
575	20230612	104300	236393800	9900	9870	9900	9870	3
576	20230612	104200	236364160	9900	9900	9900	9900	0
577	20230612	104100	236364160	9900	9900	9900	9900	0
578	20230612	104000	236364160	9900	9900	9900	9900	0
579	20230612	103900	236364160	9900	9900	9900	9900	0
580	20230612	103800	236364160	9900	9900	9900	9900	0
581	20230612	103700	236364160	9900	9900	9900	9900	0
582	20230612	103600	236364160	9900	9890	9900	9890	20
583	20230612	103500	236166190	9900	9900	9900	9900	0
584	20230612	103400	236166190	9900	9900	9900	9900	0
585	20230612	103300	236166190	9900	9890	9900	9890	5
586	20230612	103200	236116720	9900	9870	9900	9870	104
587	20230612	103100	235090120	9900	9900	9900	9900	0
588	20230612	103000	235090120	9900	9900	9900	9900	0
589	20230612	102900	235090120	9900	9900	9900	9900	6
590	20230612	102800	235030720	9900	9900	9900	9900	0
591	20230612	102700	235030720	9900	9900	9900	9870	4
592	20230612	102600	234991150	9900	9910	9910	9870	110
593	20230612	102500	233901160	9880	9910	9910	9880	119
594	20230612	102400	232725290	9910	9890	9910	9880	476
595	20230612	102300	228020570	9930	9930	9930	9930	0
596	20230612	102200	228020570	9930	9910	9930	9890	295
597	20230612	102100	225098680	9900	9920	9930	9900	10
598	20230612	102000	224999580	9930	9920	9930	9920	14
599	20230612	101900	224860690	9920	9920	9920	9920	0
600	20230612	101800	224860690	9920	9920	9920	9920	0
601	20230612	101700	224860690	9920	9900	9920	9900	7
602	20230612	101600	224791290	9940	9940	9940	9900	130
603	20230612	101500	223504130	9940	9950	9950	9900	1429
604	20230612	101400	209352530	9940	9890	9940	9890	2022
605	20230612	101300	189266480	9920	9890	9920	9890	4
606	20230612	101200	189226830	9920	9890	9920	9890	17
607	20230612	101100	189058610	9920	9890	9920	9890	23
608	20230612	101000	188831080	9930	9890	9930	9890	504
609	20230612	100900	183841390	9900	9880	9900	9880	86
610	20230612	100800	182990110	9890	9890	9900	9890	214
611	20230612	100700	180873610	9900	9910	9920	9890	174
612	20230612	100600	179148110	9920	9910	9920	9910	11
613	20230612	100500	179039090	9920	9920	9920	9920	0
614	20230612	100400	179039090	9920	9920	9920	9920	28
615	20230612	100300	178761330	9920	9920	9920	9910	155
616	20230612	100200	177224730	9920	9910	9920	9820	62
617	20230612	100100	176610530	9910	9890	9910	9890	3001
618	20230612	100000	146902200	9890	9900	9900	9890	13
619	20230612	095900	146773610	9900	9870	9900	9870	2
620	20230612	095800	146753840	9900	9900	9900	9900	1
621	20230612	095700	146743940	9900	9910	9910	9860	1648
622	20230612	095600	130478530	9870	9920	9920	9870	104
623	20230612	095500	129451910	9870	9930	9930	9870	159
624	20230612	095400	127882520	9930	9920	9940	9920	214
625	20230612	095300	125756380	9870	9870	9920	9870	1666
626	20230612	095200	109278200	9870	9840	9870	9840	1344
627	20230612	095100	96029860	9840	9840	9840	9840	220
628	20230612	095000	93865060	9840	9840	9840	9840	0
629	20230612	094900	93865060	9840	9840	9840	9840	0
630	20230612	094800	93865060	9840	9840	9840	9840	1
631	20230612	094700	93855220	9830	9830	9830	9830	301
632	20230612	094600	90896390	9830	9830	9830	9830	300
633	20230612	094500	87947390	9830	9830	9830	9830	0
634	20230612	094400	87947390	9830	9830	9830	9830	1
635	20230612	094300	87937560	9830	9830	9830	9830	0
636	20230612	094200	87937560	9830	9830	9830	9830	1
637	20230612	094100	87927730	9830	9830	9830	9830	1
638	20230612	094000	87917900	9830	9830	9830	9830	0
639	20230612	093900	87917900	9830	9810	9830	9810	731
640	20230612	093800	80739850	9800	9790	9800	9770	746
641	20230612	093700	73431050	9800	9790	9800	9790	404
642	20230612	093600	69472890	9780	9770	9780	9770	11
643	20230612	093500	69365410	9760	9760	9760	9730	31
644	20230612	093400	69063420	9760	9760	9760	9760	0
645	20230612	093300	69063420	9760	9760	9760	9760	2
646	20230612	093200	69043900	9760	9760	9760	9760	0
647	20230612	093100	69043900	9760	9760	9760	9750	4
648	20230612	093000	69004880	9750	9720	9750	9720	658
649	20230612	092900	62607160	9710	9710	9710	9710	0
650	20230612	092800	62607160	9710	9710	9710	9710	22
651	20230612	092700	62393540	9720	9720	9720	9720	10
652	20230612	092600	62296340	9720	9720	9720	9720	0
653	20230612	092500	62296340	9720	9720	9720	9720	1
654	20230612	092400	62286620	9710	9710	9710	9710	780
655	20230612	092300	54712820	9710	9700	9710	9670	128
656	20230612	092200	53472020	9700	9700	9700	9700	50
657	20230612	092100	52987020	9720	9720	9720	9720	0
658	20230612	092000	52987020	9720	9720	9720	9720	0
659	20230612	091900	52987020	9720	9720	9720	9720	0
660	20230612	091800	52987020	9720	9720	9720	9720	0
661	20230612	091700	52987020	9720	9660	9720	9660	6
662	20230612	091600	52929000	9720	9740	9740	9670	127
663	20230612	091500	51699840	9750	9750	9750	9750	0
664	20230612	091400	51699840	9750	9670	9750	9670	575
665	20230612	091300	46139510	9630	9690	9690	9630	855
666	20230612	091200	37879400	9690	9690	9690	9690	0
667	20230612	091100	37879400	9690	9690	9690	9690	58
668	20230612	091000	37317380	9750	9700	9750	9690	832
669	20230612	090900	29250950	9760	9760	9760	9760	0
670	20230612	090800	29250950	9760	9760	9760	9760	50
671	20230612	090700	28762950	9760	9760	9760	9760	0
672	20230612	090600	28762950	9760	9760	9760	9760	0
673	20230612	090500	28762950	9760	9760	9760	9760	0
674	20230612	090400	28762950	9760	9700	9760	9690	98
675	20230612	090300	27812990	9760	9720	9760	9690	1217
676	20230612	090200	16000270	9750	9760	9760	9730	102
677	20230612	090100	15007760	9740	9800	9800	9740	591
678	20230612	090000	9244180	9770	9800	9800	9770	944