KissMeData/009320/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203900	497217741	1750	1750	1750	1750	7230
3	20230612	203800	497217741	1750	1750	1750	1750	0
4	20230612	203700	497217741	1750	1750	1750	1750	0
5	20230612	203600	497217741	1750	1750	1750	1750	0
6	20230612	203500	497217741	1750	1750	1750	1750	0
7	20230612	203400	497217741	1750	1750	1750	1750	0
8	20230612	203300	497217741	1750	1750	1750	1750	0
9	20230612	203200	497217741	1750	1750	1750	1750	0
10	20230612	203100	497217741	1750	1750	1750	1750	0
11	20230612	203000	497217741	1750	1750	1750	1750	0
12	20230612	202900	497217741	1750	1750	1750	1750	0
13	20230612	202800	497217741	1750	1750	1750	1750	0
14	20230612	202700	497217741	1750	1750	1750	1750	0
15	20230612	202600	497217741	1750	1750	1750	1750	0
16	20230612	202500	497217741	1750	1750	1750	1750	0
17	20230612	202400	497217741	1750	1750	1750	1750	0
18	20230612	202300	497217741	1750	1750	1750	1750	0
19	20230612	202200	497217741	1750	1750	1750	1750	0
20	20230612	202100	497217741	1750	1750	1750	1750	0
21	20230612	202000	497217741	1750	1750	1750	1750	0
22	20230612	201900	497217741	1750	1750	1750	1750	0
23	20230612	201800	497217741	1750	1750	1750	1750	0
24	20230612	201700	497217741	1750	1750	1750	1750	0
25	20230612	201600	497217741	1750	1750	1750	1750	0
26	20230612	201500	497217741	1750	1750	1750	1750	0
27	20230612	201400	497217741	1750	1750	1750	1750	0
28	20230612	201300	497217741	1750	1750	1750	1750	0
29	20230612	201200	497217741	1750	1750	1750	1750	0
30	20230612	201100	497217741	1750	1750	1750	1750	0
31	20230612	201000	497217741	1750	1750	1750	1750	0
32	20230612	200900	497217741	1750	1750	1750	1750	7230
33	20230612	200800	497217741	1750	1750	1750	1750	0
34	20230612	200700	497217741	1750	1750	1750	1750	0
35	20230612	200600	497217741	1750	1750	1750	1750	0
36	20230612	200500	497217741	1750	1750	1750	1750	0
37	20230612	200400	497217741	1750	1750	1750	1750	0
38	20230612	200300	497217741	1750	1750	1750	1750	0
39	20230612	200200	497217741	1750	1750	1750	1750	0
40	20230612	200100	497217741	1750	1750	1750	1750	0
41	20230612	200000	497217741	1750	1750	1750	1750	0
42	20230612	195900	497217741	1750	1750	1750	1750	0
43	20230612	195800	497217741	1750	1750	1750	1750	0
44	20230612	195700	497217741	1750	1750	1750	1750	0
45	20230612	195600	497217741	1750	1750	1750	1750	0
46	20230612	195500	497217741	1750	1750	1750	1750	0
47	20230612	195400	497217741	1750	1750	1750	1750	0
48	20230612	195300	497217741	1750	1750	1750	1750	0
49	20230612	195200	497217741	1750	1750	1750	1750	0
50	20230612	195100	497217741	1750	1750	1750	1750	0
51	20230612	195000	497217741	1750	1750	1750	1750	0
52	20230612	194900	497217741	1750	1750	1750	1750	0
53	20230612	194800	497217741	1750	1750	1750	1750	0
54	20230612	194700	497217741	1750	1750	1750	1750	0
55	20230612	194600	497217741	1750	1750	1750	1750	0
56	20230612	194500	497217741	1750	1750	1750	1750	0
57	20230612	194400	497217741	1750	1750	1750	1750	0
58	20230612	194300	497217741	1750	1750	1750	1750	0
59	20230612	194200	497217741	1750	1750	1750	1750	0
60	20230612	194100	497217741	1750	1750	1750	1750	0
61	20230612	194000	497217741	1750	1750	1750	1750	0
62	20230612	193900	497217741	1750	1750	1750	1750	7230
63	20230612	193800	497217741	1750	1750	1750	1750	0
64	20230612	193700	497217741	1750	1750	1750	1750	0
65	20230612	193600	497217741	1750	1750	1750	1750	0
66	20230612	193500	497217741	1750	1750	1750	1750	0
67	20230612	193400	497217741	1750	1750	1750	1750	0
68	20230612	193300	497217741	1750	1750	1750	1750	0
69	20230612	193200	497217741	1750	1750	1750	1750	0
70	20230612	193100	497217741	1750	1750	1750	1750	0
71	20230612	193000	497217741	1750	1750	1750	1750	0
72	20230612	192900	497217741	1750	1750	1750	1750	0
73	20230612	192800	497217741	1750	1750	1750	1750	0
74	20230612	192700	497217741	1750	1750	1750	1750	0
75	20230612	192600	497217741	1750	1750	1750	1750	0
76	20230612	192500	497217741	1750	1750	1750	1750	0
77	20230612	192400	497217741	1750	1750	1750	1750	0
78	20230612	192300	497217741	1750	1750	1750	1750	0
79	20230612	192200	497217741	1750	1750	1750	1750	0
80	20230612	192100	497217741	1750	1750	1750	1750	0
81	20230612	192000	497217741	1750	1750	1750	1750	0
82	20230612	191900	497217741	1750	1750	1750	1750	0
83	20230612	191800	497217741	1750	1750	1750	1750	0
84	20230612	191700	497217741	1750	1750	1750	1750	0
85	20230612	191600	497217741	1750	1750	1750	1750	0
86	20230612	191500	497217741	1750	1750	1750	1750	0
87	20230612	191400	497217741	1750	1750	1750	1750	0
88	20230612	191300	497217741	1750	1750	1750	1750	0
89	20230612	191200	497217741	1750	1750	1750	1750	0
90	20230612	191100	497217741	1750	1750	1750	1750	0
91	20230612	191000	497217741	1750	1750	1750	1750	0
92	20230612	190900	497217741	1750	1750	1750	1750	7230
93	20230612	190800	497217741	1750	1750	1750	1750	0
94	20230612	190700	497217741	1750	1750	1750	1750	0
95	20230612	190600	497217741	1750	1750	1750	1750	0
96	20230612	190500	497217741	1750	1750	1750	1750	0
97	20230612	190400	497217741	1750	1750	1750	1750	0
98	20230612	190300	497217741	1750	1750	1750	1750	0
99	20230612	190200	497217741	1750	1750	1750	1750	0
100	20230612	190100	497217741	1750	1750	1750	1750	0
101	20230612	190000	497217741	1750	1750	1750	1750	0
102	20230612	185900	497217741	1750	1750	1750	1750	0
103	20230612	185800	497217741	1750	1750	1750	1750	0
104	20230612	185700	497217741	1750	1750	1750	1750	0
105	20230612	185600	497217741	1750	1750	1750	1750	0
106	20230612	185500	497217741	1750	1750	1750	1750	0
107	20230612	185400	497217741	1750	1750	1750	1750	0
108	20230612	185300	497217741	1750	1750	1750	1750	0
109	20230612	185200	497217741	1750	1750	1750	1750	0
110	20230612	185100	497217741	1750	1750	1750	1750	0
111	20230612	185000	497217741	1750	1750	1750	1750	0
112	20230612	184900	497217741	1750	1750	1750	1750	0
113	20230612	184800	497217741	1750	1750	1750	1750	0
114	20230612	184700	497217741	1750	1750	1750	1750	0
115	20230612	184600	497217741	1750	1750	1750	1750	0
116	20230612	184500	497217741	1750	1750	1750	1750	0
117	20230612	184400	497217741	1750	1750	1750	1750	0
118	20230612	184300	497217741	1750	1750	1750	1750	0
119	20230612	184200	497217741	1750	1750	1750	1750	0
120	20230612	184100	497217741	1750	1750	1750	1750	0
121	20230612	184000	497217741	1750	1750	1750	1750	0
122	20230612	183900	497217741	1750	1750	1750	1750	7230
123	20230612	183800	497217741	1750	1750	1750	1750	0
124	20230612	183700	497217741	1750	1750	1750	1750	0
125	20230612	183600	497217741	1750	1750	1750	1750	0
126	20230612	183500	497217741	1750	1750	1750	1750	0
127	20230612	183400	497217741	1750	1750	1750	1750	0
128	20230612	183300	497217741	1750	1750	1750	1750	0
129	20230612	183200	497217741	1750	1750	1750	1750	0
130	20230612	183100	497217741	1750	1750	1750	1750	0
131	20230612	183000	497217741	1750	1750	1750	1750	0
132	20230612	182900	497217741	1750	1750	1750	1750	0
133	20230612	182800	497217741	1750	1750	1750	1750	0
134	20230612	182700	497217741	1750	1750	1750	1750	0
135	20230612	182600	497217741	1750	1750	1750	1750	0
136	20230612	182500	497217741	1750	1750	1750	1750	0
137	20230612	182400	497217741	1750	1750	1750	1750	0
138	20230612	182300	497217741	1750	1750	1750	1750	0
139	20230612	182200	497217741	1750	1750	1750	1750	0
140	20230612	182100	497217741	1750	1750	1750	1750	0
141	20230612	182000	497217741	1750	1750	1750	1750	0
142	20230612	181900	497217741	1750	1750	1750	1750	0
143	20230612	181800	497217741	1750	1750	1750	1750	0
144	20230612	181700	497217741	1750	1750	1750	1750	0
145	20230612	181600	497217741	1750	1750	1750	1750	0
146	20230612	181500	497217741	1750	1750	1750	1750	0
147	20230612	181400	497217741	1750	1750	1750	1750	0
148	20230612	181300	497217741	1750	1750	1750	1750	0
149	20230612	181200	497217741	1750	1750	1750	1750	0
150	20230612	181100	497217741	1750	1750	1750	1750	0
151	20230612	181000	497217741	1750	1750	1750	1750	0
152	20230612	180900	497217741	1750	1750	1750	1750	7230
153	20230612	180800	497217741	1750	1750	1750	1750	0
154	20230612	180700	497217741	1750	1750	1750	1750	0
155	20230612	180600	497217741	1750	1750	1750	1750	0
156	20230612	180500	497217741	1750	1750	1750	1750	0
157	20230612	180400	497217741	1750	1750	1750	1750	0
158	20230612	180300	497217741	1750	1750	1750	1750	0
159	20230612	180200	497217741	1750	1750	1750	1750	0
160	20230612	180100	497217741	1750	1750	1750	1750	0
161	20230612	180000	497217741	1750	1750	1750	1750	0
162	20230612	175900	497217741	1750	1750	1750	1750	0
163	20230612	175800	497217741	1750	1750	1750	1750	0
164	20230612	175700	497217741	1750	1750	1750	1750	0
165	20230612	175600	497217741	1750	1750	1750	1750	0
166	20230612	175500	497217741	1750	1750	1750	1750	0
167	20230612	175400	497217741	1750	1750	1750	1750	0
168	20230612	175300	497217741	1750	1750	1750	1750	0
169	20230612	175200	497217741	1750	1750	1750	1750	0
170	20230612	175100	497217741	1750	1750	1750	1750	0
171	20230612	175000	497217741	1750	1750	1750	1750	0
172	20230612	174900	497217741	1750	1750	1750	1750	0
173	20230612	174800	497217741	1750	1750	1750	1750	0
174	20230612	174700	497217741	1750	1750	1750	1750	0
175	20230612	174600	497217741	1750	1750	1750	1750	0
176	20230612	174500	497217741	1750	1750	1750	1750	0
177	20230612	174400	497217741	1750	1750	1750	1750	0
178	20230612	174300	497217741	1750	1750	1750	1750	0
179	20230612	174200	497217741	1750	1750	1750	1750	0
180	20230612	174100	497217741	1750	1750	1750	1750	0
181	20230612	174000	497217741	1750	1750	1750	1750	0
182	20230612	173900	497217741	1750	1750	1750	1750	7230
183	20230612	173800	497217741	1750	1750	1750	1750	0
184	20230612	173700	497217741	1750	1750	1750	1750	0
185	20230612	173600	497217741	1750	1750	1750	1750	0
186	20230612	173500	497217741	1750	1750	1750	1750	0
187	20230612	173400	497217741	1750	1750	1750	1750	0
188	20230612	173300	497217741	1750	1750	1750	1750	0
189	20230612	173200	497217741	1750	1750	1750	1750	0
190	20230612	173100	497217741	1750	1750	1750	1750	0
191	20230612	173000	497217741	1750	1750	1750	1750	0
192	20230612	172900	497217741	1750	1750	1750	1750	0
193	20230612	172800	497217741	1750	1750	1750	1750	0
194	20230612	172700	497217741	1750	1750	1750	1750	0
195	20230612	172600	497217741	1750	1750	1750	1750	0
196	20230612	172500	497217741	1750	1750	1750	1750	0
197	20230612	172400	497217741	1750	1750	1750	1750	0
198	20230612	172300	497217741	1750	1750	1750	1750	0
199	20230612	172200	497217741	1750	1750	1750	1750	0
200	20230612	172100	497217741	1750	1750	1750	1750	0
201	20230612	172000	497217741	1750	1750	1750	1750	0
202	20230612	171900	497217741	1750	1750	1750	1750	0
203	20230612	171800	497217741	1750	1750	1750	1750	0
204	20230612	171700	497217741	1750	1750	1750	1750	0
205	20230612	171600	497217741	1750	1750	1750	1750	0
206	20230612	171500	497217741	1750	1750	1750	1750	0
207	20230612	171400	497217741	1750	1750	1750	1750	0
208	20230612	171300	497217741	1750	1750	1750	1750	0
209	20230612	171200	497217741	1750	1750	1750	1750	0
210	20230612	171100	497217741	1750	1750	1750	1750	0
211	20230612	171000	497217741	1750	1750	1750	1750	0
212	20230612	170900	497217741	1750	1750	1750	1750	7230
213	20230612	170800	497217741	1750	1750	1750	1750	0
214	20230612	170700	497217741	1750	1750	1750	1750	0
215	20230612	170600	497217741	1750	1750	1750	1750	0
216	20230612	170500	497217741	1750	1750	1750	1750	0
217	20230612	170400	497217741	1750	1750	1750	1750	0
218	20230612	170300	497217741	1750	1750	1750	1750	0
219	20230612	170200	497217741	1750	1750	1750	1750	0
220	20230612	170100	497217741	1750	1750	1750	1750	0
221	20230612	170000	497217741	1750	1750	1750	1750	0
222	20230612	165900	497217741	1750	1750	1750	1750	0
223	20230612	165800	497217741	1750	1750	1750	1750	0
224	20230612	165700	497217741	1750	1750	1750	1750	0
225	20230612	165600	497217741	1750	1750	1750	1750	0
226	20230612	165500	497217741	1750	1750	1750	1750	0
227	20230612	165400	497217741	1750	1750	1750	1750	0
228	20230612	165300	497217741	1750	1750	1750	1750	0
229	20230612	165200	497217741	1750	1750	1750	1750	0
230	20230612	165100	497217741	1750	1750	1750	1750	0
231	20230612	165000	497217741	1750	1750	1750	1750	0
232	20230612	164900	497217741	1750	1750	1750	1750	0
233	20230612	164800	497217741	1750	1750	1750	1750	0
234	20230612	164700	497217741	1750	1750	1750	1750	0
235	20230612	164600	497217741	1750	1750	1750	1750	0
236	20230612	164500	497217741	1750	1750	1750	1750	0
237	20230612	164400	497217741	1750	1750	1750	1750	0
238	20230612	164300	497217741	1750	1750	1750	1750	0
239	20230612	164200	497217741	1750	1750	1750	1750	0
240	20230612	164100	497217741	1750	1750	1750	1750	0
241	20230612	164000	497217741	1750	1750	1750	1750	0
242	20230612	163900	497217741	1750	1750	1750	1750	7230
243	20230612	163800	497217741	1750	1750	1750	1750	0
244	20230612	163700	497217741	1750	1750	1750	1750	0
245	20230612	163600	497217741	1750	1750	1750	1750	0
246	20230612	163500	497217741	1750	1750	1750	1750	0
247	20230612	163400	497217741	1750	1750	1750	1750	0
248	20230612	163300	497217741	1750	1750	1750	1750	0
249	20230612	163200	497217741	1750	1750	1750	1750	0
250	20230612	163100	497217741	1750	1750	1750	1750	0
251	20230612	163000	497217741	1750	1750	1750	1750	0
252	20230612	162900	497217741	1750	1750	1750	1750	0
253	20230612	162800	497217741	1750	1750	1750	1750	0
254	20230612	162700	497217741	1750	1750	1750	1750	0
255	20230612	162600	497217741	1750	1750	1750	1750	0
256	20230612	162500	497217741	1750	1750	1750	1750	0
257	20230612	162400	497217741	1750	1750	1750	1750	0
258	20230612	162300	497217741	1750	1750	1750	1750	0
259	20230612	162200	497217741	1750	1750	1750	1750	0
260	20230612	162100	497217741	1750	1750	1750	1750	0
261	20230612	162000	497217741	1750	1750	1750	1750	0
262	20230612	161900	497217741	1750	1750	1750	1750	0
263	20230612	161800	497217741	1750	1750	1750	1750	0
264	20230612	161700	497217741	1750	1750	1750	1750	0
265	20230612	161600	497217741	1750	1750	1750	1750	0
266	20230612	161500	497217741	1750	1750	1750	1750	0
267	20230612	161400	497217741	1750	1750	1750	1750	0
268	20230612	161300	497217741	1750	1750	1750	1750	0
269	20230612	161200	497217741	1750	1750	1750	1750	0
270	20230612	161100	497217741	1750	1750	1750	1750	0
271	20230612	161000	497217741	1750	1750	1750	1750	0
272	20230612	160900	497217741	1750	1750	1750	1750	7230
273	20230612	160800	497217741	1750	1750	1750	1750	0
274	20230612	160700	497217741	1750	1750	1750	1750	0
275	20230612	160600	497217741	1750	1750	1750	1750	0
276	20230612	160500	497217741	1750	1750	1750	1750	0
277	20230612	160400	497217741	1750	1750	1750	1750	0
278	20230612	160300	497217741	1750	1750	1750	1750	0
279	20230612	160200	497217741	1750	1750	1750	1750	0
280	20230612	160100	497217741	1750	1750	1750	1750	0
281	20230612	160000	497217741	1750	1750	1750	1750	0
282	20230612	155900	497217741	1750	1750	1750	1750	0
283	20230612	155800	497217741	1750	1750	1750	1750	0
284	20230612	155700	497217741	1750	1750	1750	1750	0
285	20230612	155600	497217741	1750	1750	1750	1750	0
286	20230612	155500	497217741	1750	1750	1750	1750	0
287	20230612	155400	497217741	1750	1750	1750	1750	0
288	20230612	155300	497217741	1750	1750	1750	1750	0
289	20230612	155200	497217741	1750	1750	1750	1750	0
290	20230612	155100	497217741	1750	1750	1750	1750	0
291	20230612	155000	497217741	1750	1750	1750	1750	0
292	20230612	154900	497217741	1750	1750	1750	1750	0
293	20230612	154800	497217741	1750	1750	1750	1750	0
294	20230612	154700	497217741	1750	1750	1750	1750	0
295	20230612	154600	497217741	1750	1750	1750	1750	0
296	20230612	154500	497217741	1750	1750	1750	1750	0
297	20230612	154400	497217741	1750	1750	1750	1750	0
298	20230612	154300	497217741	1750	1750	1750	1750	0
299	20230612	154200	497217741	1750	1750	1750	1750	0
300	20230612	154100	497217741	1750	1750	1750	1750	0
301	20230612	154000	497217741	1750	1750	1750	1750	0
302	20230612	153900	497217741	1750	1750	1750	1750	7230
303	20230612	153800	497217741	1750	1750	1750	1750	0
304	20230612	153700	497217741	1750	1750	1750	1750	0
305	20230612	153600	497217741	1750	1750	1750	1750	0
306	20230612	153500	497217741	1750	1750	1750	1750	0
307	20230612	153400	497217741	1750	1750	1750	1750	0
308	20230612	153300	497217741	1750	1750	1750	1750	0
309	20230612	153200	497217741	1750	1750	1750	1750	0
310	20230612	153100	497217741	1750	1750	1750	1750	0
311	20230612	153000	497217741	1750	1750	1750	1750	7230
312	20230612	152900	484565241	1750	1750	1750	1750	0
313	20230612	152800	484565241	1750	1750	1750	1750	0
314	20230612	152700	484565241	1750	1750	1750	1750	0
315	20230612	152600	484565241	1750	1750	1750	1750	0
316	20230612	152500	484565241	1750	1750	1750	1750	0
317	20230612	152400	484565241	1750	1750	1750	1750	0
318	20230612	152300	484565241	1750	1750	1750	1750	0
319	20230612	152200	484565241	1750	1750	1750	1750	0
320	20230612	152100	484565241	1750	1750	1750	1750	0
321	20230612	152000	484565241	1750	1750	1750	1750	0
322	20230612	151900	484565241	1750	1750	1750	1750	803
323	20230612	151800	483159991	1750	1742	1750	1742	32
324	20230612	151700	483104217	1749	1749	1749	1749	3
325	20230612	151600	483098970	1750	1749	1750	1742	1817
326	20230612	151500	479921430	1749	1749	1749	1748	1479
327	20230612	151400	477334889	1748	1748	1748	1748	310
328	20230612	151300	476793009	1748	1749	1749	1748	527
329	20230612	151200	475871289	1749	1749	1749	1740	1156
330	20230612	151100	473859758	1750	1750	1750	1750	0
331	20230612	151000	473859758	1750	1750	1750	1750	17
332	20230612	150900	473830008	1740	1750	1750	1740	5005
333	20230612	150800	465116355	1749	1748	1749	1748	2575
334	20230612	150700	460614080	1741	1742	1742	1741	1864
335	20230612	150600	457368339	1750	1750	1750	1750	50
336	20230612	150500	457280839	1750	1750	1750	1750	5
337	20230612	150400	457272089	1750	1745	1750	1742	1449
338	20230612	150300	454746537	1750	1750	1750	1750	5
339	20230612	150200	454737787	1750	1750	1750	1750	400
340	20230612	150100	454037787	1751	1751	1751	1751	0
341	20230612	150000	454037787	1751	1751	1751	1751	10
342	20230612	145900	454020277	1744	1744	1744	1744	0
343	20230612	145800	454020277	1744	1744	1744	1744	0
344	20230612	145700	454020277	1744	1744	1744	1744	668
345	20230612	145600	452855285	1744	1744	1744	1744	2
346	20230612	145500	452851797	1751	1750	1751	1750	2
347	20230612	145400	452848296	1750	1750	1750	1750	2
348	20230612	145300	452844796	1752	1752	1752	1752	0
349	20230612	145200	452844796	1752	1752	1752	1752	0
350	20230612	145100	452844796	1752	1752	1752	1752	0
351	20230612	145000	452844796	1752	1751	1752	1751	1422
352	20230612	144900	450354867	1751	1751	1751	1751	3
353	20230612	144800	450349614	1742	1742	1742	1742	0
354	20230612	144700	450349614	1742	1747	1747	1742	10700
355	20230612	144600	431675992	1752	1752	1752	1752	0
356	20230612	144500	431675992	1752	1752	1752	1752	0
357	20230612	144400	431675992	1752	1752	1752	1752	0
358	20230612	144300	431675992	1752	1752	1752	1752	0
359	20230612	144200	431675992	1752	1752	1752	1752	0
360	20230612	144100	431675992	1752	1747	1752	1747	501
361	20230612	144000	430800740	1747	1747	1747	1747	29
362	20230612	143900	430750077	1747	1748	1748	1747	716
363	20230612	143800	429498789	1750	1750	1750	1750	0
364	20230612	143700	429498789	1750	1750	1750	1750	0
365	20230612	143600	429498789	1750	1750	1750	1750	0
366	20230612	143500	429498789	1750	1749	1750	1749	862
367	20230612	143400	427990299	1748	1748	1748	1748	2
368	20230612	143300	427986803	1747	1747	1747	1747	0
369	20230612	143200	427986803	1747	1747	1747	1747	1000
370	20230612	143100	426239803	1748	1748	1748	1748	0
371	20230612	143000	426239803	1748	1748	1748	1748	0
372	20230612	142900	426239803	1748	1750	1750	1748	403
373	20230612	142800	425535353	1748	1748	1748	1748	621
374	20230612	142700	424449845	1750	1750	1750	1750	0
375	20230612	142600	424449845	1750	1750	1750	1750	0
376	20230612	142500	424449845	1750	1750	1750	1750	371
377	20230612	142400	423800595	1750	1752	1752	1750	130
378	20230612	142300	423573093	1752	1752	1752	1752	0
379	20230612	142200	423573093	1752	1752	1752	1752	0
380	20230612	142100	423573093	1752	1752	1752	1752	1001
381	20230612	142000	421819341	1752	1751	1752	1751	500
382	20230612	141900	420943838	1751	1751	1751	1751	3
383	20230612	141800	420938585	1750	1750	1750	1750	49
384	20230612	141700	420852835	1750	1750	1750	1750	1
385	20230612	141600	420851085	1750	1750	1750	1750	0
386	20230612	141500	420851085	1750	1750	1750	1750	37
387	20230612	141400	420786335	1750	1750	1750	1750	350
388	20230612	141300	420173835	1750	1750	1750	1750	879
389	20230612	141200	418635585	1750	1750	1750	1750	0
390	20230612	141100	418635585	1750	1750	1750	1750	1227
391	20230612	141000	416488335	1750	1750	1750	1750	0
392	20230612	140900	416488335	1750	1750	1750	1750	0
393	20230612	140800	416488335	1750	1750	1750	1741	8024
394	20230612	140700	402510033	1750	1749	1750	1749	512
395	20230612	140600	401614535	1743	1747	1747	1743	10000
396	20230612	140500	384176197	1750	1750	1750	1750	0
397	20230612	140400	384176197	1750	1750	1750	1750	0
398	20230612	140300	384176197	1750	1750	1750	1750	8
399	20230612	140200	384162197	1747	1747	1750	1747	1285
400	20230612	140100	381917293	1747	1747	1747	1747	1574
401	20230612	140000	379167515	1750	1750	1750	1750	4
402	20230612	135900	379160515	1751	1751	1751	1751	60
403	20230612	135800	379055455	1751	1751	1751	1751	0
404	20230612	135700	379055455	1751	1751	1751	1751	0
405	20230612	135600	379055455	1751	1751	1751	1751	0
406	20230612	135500	379055455	1751	1751	1751	1751	300
407	20230612	135400	378530155	1753	1751	1753	1751	1000
408	20230612	135300	376778598	1750	1750	1750	1750	500
409	20230612	135200	375903598	1751	1751	1751	1751	10
410	20230612	135100	375886088	1753	1753	1753	1753	0
411	20230612	135000	375886088	1753	1753	1753	1753	0
412	20230612	134900	375886088	1753	1753	1753	1753	0
413	20230612	134800	375886088	1753	1753	1753	1753	0
414	20230612	134700	375886088	1753	1753	1753	1753	0
415	20230612	134600	375886088	1753	1752	1753	1752	104
416	20230612	134500	375703877	1752	1752	1752	1750	2777
417	20230612	134400	370839652	1752	1752	1752	1752	1
418	20230612	134300	370837900	1743	1748	1750	1743	14684
419	20230612	134200	345210404	1748	1749	1749	1748	782
420	20230612	134100	343843025	1752	1752	1752	1752	0
421	20230612	134000	343843025	1752	1752	1752	1752	20
422	20230612	133900	343807985	1752	1752	1752	1752	0
423	20230612	133800	343807985	1752	1752	1752	1752	1
424	20230612	133700	343806233	1753	1753	1753	1753	0
425	20230612	133600	343806233	1753	1753	1753	1753	0
426	20230612	133500	343806233	1753	1753	1753	1753	0
427	20230612	133400	343806233	1753	1753	1753	1753	0
428	20230612	133300	343806233	1753	1753	1753	1753	0
429	20230612	133200	343806233	1753	1753	1753	1753	0
430	20230612	133100	343806233	1753	1753	1753	1753	30
431	20230612	133000	343753643	1753	1753	1753	1753	0
432	20230612	132900	343753643	1753	1753	1753	1753	5
433	20230612	132800	343744878	1753	1753	1753	1753	0
434	20230612	132700	343744878	1753	1753	1753	1753	0
435	20230612	132600	343744878	1753	1753	1753	1753	100
436	20230612	132500	343569578	1753	1753	1753	1753	0
437	20230612	132400	343569578	1753	1753	1753	1753	0
438	20230612	132300	343569578	1753	1753	1753	1753	1
439	20230612	132200	343567825	1753	1753	1753	1753	0
440	20230612	132100	343567825	1753	1753	1753	1753	0
441	20230612	132000	343567825	1753	1753	1753	1753	10
442	20230612	131900	343550295	1754	1754	1754	1754	0
443	20230612	131800	343550295	1754	1754	1754	1754	0
444	20230612	131700	343550295	1754	1754	1754	1754	0
445	20230612	131600	343550295	1754	1754	1754	1754	0
446	20230612	131500	343550295	1754	1754	1754	1754	0
447	20230612	131400	343550295	1754	1754	1754	1754	0
448	20230612	131300	343550295	1754	1754	1754	1754	0
449	20230612	131200	343550295	1754	1754	1754	1754	0
450	20230612	131100	343550295	1754	1754	1754	1754	0
451	20230612	131000	343550295	1754	1754	1754	1754	0
452	20230612	130900	343550295	1754	1754	1754	1754	1
453	20230612	130800	343548541	1754	1754	1754	1754	1
454	20230612	130700	343546787	1751	1751	1751	1751	0
455	20230612	130600	343546787	1751	1751	1751	1751	0
456	20230612	130500	343546787	1751	1751	1751	1751	0
457	20230612	130400	343546787	1751	1751	1751	1751	1539
458	20230612	130300	340851998	1751	1751	1751	1751	0
459	20230612	130200	340851998	1751	1751	1751	1751	58
460	20230612	130100	340750440	1751	1751	1751	1751	0
461	20230612	130000	340750440	1751	1751	1751	1751	2
462	20230612	125900	340746938	1751	1751	1751	1751	0
463	20230612	125800	340746938	1751	1751	1751	1751	0
464	20230612	125700	340746938	1751	1750	1751	1750	509
465	20230612	125600	339856187	1750	1750	1750	1750	100
466	20230612	125500	339681187	1747	1747	1747	1747	0
467	20230612	125400	339681187	1747	1747	1747	1747	0
468	20230612	125300	339681187	1747	1747	1747	1747	60
469	20230612	125200	339576367	1747	1748	1748	1747	540
470	20230612	125100	338632840	1751	1751	1751	1751	0
471	20230612	125000	338632840	1751	1751	1751	1751	1
472	20230612	124900	338631089	1751	1751	1751	1751	0
473	20230612	124800	338631089	1751	1751	1751	1751	0
474	20230612	124700	338631089	1751	1751	1751	1751	0
475	20230612	124600	338631089	1751	1751	1751	1751	0
476	20230612	124500	338631089	1751	1751	1751	1751	0
477	20230612	124400	338631089	1751	1751	1751	1751	0
478	20230612	124300	338631089	1751	1751	1751	1751	0
479	20230612	124200	338631089	1751	1751	1751	1751	0
480	20230612	124100	338631089	1751	1751	1751	1751	100
481	20230612	124000	338455989	1751	1751	1751	1751	20
482	20230612	123900	338420969	1751	1750	1751	1750	1800
483	20230612	123800	335269821	1750	1750	1750	1750	0
484	20230612	123700	335269821	1750	1750	1750	1750	0
485	20230612	123600	335269821	1750	1750	1750	1750	0
486	20230612	123500	335269821	1750	1750	1750	1750	0
487	20230612	123400	335269821	1750	1750	1750	1750	0
488	20230612	123300	335269821	1750	1750	1750	1750	119
489	20230612	123200	335061571	1750	1750	1750	1750	0
490	20230612	123100	335061571	1750	1750	1750	1750	1
491	20230612	123000	335059821	1750	1750	1750	1750	83
492	20230612	122900	334914571	1750	1747	1750	1747	601
493	20230612	122800	333862824	1750	1750	1750	1750	0
494	20230612	122700	333862824	1750	1750	1750	1750	0
495	20230612	122600	333862824	1750	1750	1750	1750	0
496	20230612	122500	333862824	1750	1750	1750	1750	0
497	20230612	122400	333862824	1750	1750	1750	1750	0
498	20230612	122300	333862824	1750	1750	1750	1750	1794
499	20230612	122200	330723324	1750	1750	1750	1750	0
500	20230612	122100	330723324	1750	1749	1750	1749	500
501	20230612	122000	329848752	1746	1746	1746	1746	500
502	20230612	121900	328975752	1749	1749	1749	1749	0
503	20230612	121800	328975752	1749	1749	1749	1749	0
504	20230612	121700	328975752	1749	1749	1749	1749	100
505	20230612	121600	328800852	1749	1747	1749	1746	872
506	20230612	121500	327277901	1749	1749	1749	1749	1300
507	20230612	121400	325004201	1749	1749	1749	1749	0
508	20230612	121300	325004201	1749	1749	1749	1749	0
509	20230612	121200	325004201	1749	1749	1749	1749	0
510	20230612	121100	325004201	1749	1749	1749	1749	0
511	20230612	121000	325004201	1749	1748	1749	1748	6
512	20230612	120900	324993709	1749	1749	1749	1749	0
513	20230612	120800	324993709	1749	1749	1749	1749	7
514	20230612	120700	324981466	1746	1746	1746	1746	0
515	20230612	120600	324981466	1746	1746	1746	1746	0
516	20230612	120500	324981466	1746	1746	1746	1746	220
517	20230612	120400	324597346	1748	1748	1748	1748	3
518	20230612	120300	324592102	1748	1748	1748	1748	197
519	20230612	120200	324247746	1748	1748	1748	1748	0
520	20230612	120100	324247746	1748	1748	1748	1748	0
521	20230612	120000	324247746	1748	1748	1748	1748	2837
522	20230612	115900	319288670	1749	1749	1749	1749	0
523	20230612	115800	319288670	1749	1749	1749	1749	0
524	20230612	115700	319288670	1749	1749	1749	1749	0
525	20230612	115600	319288670	1749	1749	1749	1749	100
526	20230612	115500	319113770	1749	1749	1749	1749	100
527	20230612	115400	318938870	1750	1750	1750	1750	0
528	20230612	115300	318938870	1750	1750	1750	1750	200
529	20230612	115200	318588870	1750	1750	1750	1750	0
530	20230612	115100	318588870	1750	1750	1750	1750	0
531	20230612	115000	318588870	1750	1750	1750	1750	0
532	20230612	114900	318588870	1750	1750	1750	1750	0
533	20230612	114800	318588870	1750	1750	1750	1750	422
534	20230612	114700	317850370	1746	1749	1750	1746	1005
535	20230612	114600	316095604	1749	1749	1749	1749	200
536	20230612	114500	315745804	1750	1750	1750	1750	0
537	20230612	114400	315745804	1750	1750	1750	1750	0
538	20230612	114300	315745804	1750	1750	1750	1750	0
539	20230612	114200	315745804	1750	1750	1750	1750	0
540	20230612	114100	315745804	1750	1750	1750	1750	0
541	20230612	114000	315745804	1750	1750	1750	1750	0
542	20230612	113900	315745804	1750	1749	1750	1749	10
543	20230612	113800	315728310	1748	1747	1748	1746	2307
544	20230612	113700	311700016	1748	1747	1748	1747	637
545	20230612	113600	310587172	1748	1754	1754	1747	5209
546	20230612	113500	301476589	1754	1754	1754	1754	1
547	20230612	113400	301474835	1754	1754	1754	1754	0
548	20230612	113300	301474835	1754	1754	1754	1754	1
549	20230612	113200	301473081	1754	1754	1754	1754	3
550	20230612	113100	301467819	1754	1754	1754	1754	0
551	20230612	113000	301467819	1754	1754	1754	1754	0
552	20230612	112900	301467819	1754	1754	1754	1754	0
553	20230612	112800	301467819	1754	1754	1754	1754	10
554	20230612	112700	301450279	1754	1754	1754	1754	0
555	20230612	112600	301450279	1754	1754	1754	1754	0
556	20230612	112500	301450279	1754	1754	1754	1754	20
557	20230612	112400	301415199	1754	1754	1754	1754	0
558	20230612	112300	301415199	1754	1754	1754	1754	0
559	20230612	112200	301415199	1754	1754	1754	1754	15
560	20230612	112100	301388889	1753	1753	1753	1753	0
561	20230612	112000	301388889	1753	1753	1753	1753	4426
562	20230612	111900	293630111	1753	1753	1753	1753	250
563	20230612	111800	293191861	1750	1750	1750	1750	0
564	20230612	111700	293191861	1750	1750	1750	1750	179
565	20230612	111600	292878611	1750	1750	1750	1750	20
566	20230612	111500	292843611	1753	1753	1753	1753	0
567	20230612	111400	292843611	1753	1753	1753	1753	4
568	20230612	111300	292836599	1749	1749	1749	1749	16
569	20230612	111200	292808615	1749	1749	1749	1749	0
570	20230612	111100	292808615	1749	1749	1749	1749	6
571	20230612	111000	292798121	1748	1749	1749	1748	700
572	20230612	110900	291573930	1754	1754	1754	1754	0
573	20230612	110800	291573930	1754	1754	1754	1754	0
574	20230612	110700	291573930	1754	1754	1754	1754	0
575	20230612	110600	291573930	1754	1754	1754	1754	200
576	20230612	110500	291223130	1754	1754	1754	1754	0
577	20230612	110400	291223130	1754	1754	1754	1754	5
578	20230612	110300	291214360	1750	1751	1751	1750	5481
579	20230612	110200	281621372	1754	1755	1755	1751	40
580	20230612	110100	281551260	1751	1751	1751	1751	28
581	20230612	110000	281502232	1751	1752	1752	1751	784
582	20230612	105900	280129447	1755	1755	1755	1755	0
583	20230612	105800	280129447	1755	1755	1755	1755	137
584	20230612	105700	279889012	1755	1755	1755	1755	3
585	20230612	105600	279883747	1755	1755	1755	1755	5
586	20230612	105500	279874972	1751	1751	1751	1751	0
587	20230612	105400	279874972	1751	1756	1756	1751	235
588	20230612	105300	279462540	1756	1751	1756	1751	54
589	20230612	105200	279367967	1757	1757	1757	1757	0
590	20230612	105100	279367967	1757	1757	1757	1757	0
591	20230612	105000	279367967	1757	1757	1757	1757	0
592	20230612	104900	279367967	1757	1757	1757	1757	0
593	20230612	104800	279367967	1757	1757	1757	1757	0
594	20230612	104700	279367967	1757	1757	1757	1757	0
595	20230612	104600	279367967	1757	1757	1757	1757	0
596	20230612	104500	279367967	1757	1757	1757	1757	0
597	20230612	104400	279367967	1757	1757	1757	1757	0
598	20230612	104300	279367967	1757	1757	1757	1757	0
599	20230612	104200	279367967	1757	1757	1757	1757	0
600	20230612	104100	279367967	1757	1757	1757	1757	0
601	20230612	104000	279367967	1757	1757	1757	1757	0
602	20230612	103900	279367967	1757	1751	1757	1751	15
603	20230612	103800	279341672	1751	1753	1753	1751	1380
604	20230612	103700	276924963	1758	1758	1758	1758	0
605	20230612	103600	276924963	1758	1758	1758	1758	0
606	20230612	103500	276924963	1758	1758	1758	1758	33
607	20230612	103400	276866949	1759	1759	1759	1759	0
608	20230612	103300	276866949	1759	1759	1759	1759	0
609	20230612	103200	276866949	1759	1759	1759	1759	10
610	20230612	103100	276849359	1751	1752	1752	1751	578
611	20230612	103000	275837246	1752	1758	1758	1752	1240
612	20230612	102900	273661977	1761	1761	1761	1761	0
613	20230612	102800	273661977	1761	1761	1761	1761	0
614	20230612	102700	273661977	1761	1761	1761	1761	5
615	20230612	102600	273653172	1758	1758	1758	1758	0
616	20230612	102500	273653172	1758	1758	1758	1758	100
617	20230612	102400	273477372	1762	1759	1762	1759	578
618	20230612	102300	272459614	1759	1759	1759	1759	2
619	20230612	102200	272456096	1759	1759	1759	1759	0
620	20230612	102100	272456096	1759	1759	1759	1759	143
621	20230612	102000	272204559	1759	1759	1759	1759	47
622	20230612	101900	272121886	1759	1759	1759	1759	45
623	20230612	101800	272042731	1760	1760	1760	1760	7
624	20230612	101700	272030411	1759	1759	1759	1759	5
625	20230612	101600	272021616	1759	1759	1759	1759	10
626	20230612	101500	272004026	1760	1760	1760	1760	2189
627	20230612	101400	268151386	1760	1760	1760	1760	0
628	20230612	101300	268151386	1760	1759	1760	1759	3034
629	20230612	101200	262812825	1758	1758	1758	1758	0
630	20230612	101100	262812825	1758	1758	1758	1758	419
631	20230612	101000	262076223	1758	1758	1758	1758	676
632	20230612	100900	260887815	1758	1758	1758	1758	0
633	20230612	100800	260887815	1758	1758	1758	1758	0
634	20230612	100700	260887815	1758	1758	1758	1758	1
635	20230612	100600	260886057	1758	1758	1758	1758	87
636	20230612	100500	260733111	1758	1758	1758	1758	40
637	20230612	100400	260662791	1758	1751	1758	1751	3115
638	20230612	100300	255208356	1751	1751	1751	1751	50
639	20230612	100200	255120806	1750	1750	1750	1750	3100
640	20230612	100100	249695806	1749	1759	1760	1749	1030
641	20230612	100000	247891967	1750	1759	1759	1750	601
642	20230612	095900	246838747	1757	1757	1757	1757	300
643	20230612	095800	246311647	1760	1760	1760	1760	0
644	20230612	095700	246311647	1760	1760	1760	1760	0
645	20230612	095600	246311647	1760	1757	1760	1757	374
646	20230612	095500	245653546	1757	1757	1757	1757	0
647	20230612	095400	245653546	1757	1750	1757	1750	56
648	20230612	095300	245555504	1749	1757	1757	1749	1000
649	20230612	095200	243804686	1757	1757	1757	1757	0
650	20230612	095100	243804686	1757	1758	1758	1757	186
651	20230612	095000	243477747	1758	1758	1758	1758	413
652	20230612	094900	242751693	1758	1759	1759	1758	200
653	20230612	094800	242399993	1759	1760	1760	1759	100
654	20230612	094700	242224043	1760	1760	1760	1760	106
655	20230612	094600	242037483	1760	1760	1760	1760	500
656	20230612	094500	241157483	1765	1764	1765	1756	1324
657	20230612	094400	238824587	1764	1764	1764	1764	100
658	20230612	094300	238648187	1764	1764	1764	1764	5
659	20230612	094200	238639367	1755	1759	1764	1755	300
660	20230612	094100	238111343	1750	1759	1759	1749	613
661	20230612	094000	237038594	1761	1759	1761	1750	7062
662	20230612	093900	224628182	1759	1759	1759	1748	1523
663	20230612	093800	221965009	1759	1759	1759	1750	3797
664	20230612	093700	215320232	1759	1759	1759	1759	0
665	20230612	093600	215320232	1759	1759	1759	1759	0
666	20230612	093500	215320232	1759	1759	1759	1759	5
667	20230612	093400	215311437	1750	1750	1750	1750	5
668	20230612	093300	215302687	1760	1760	1760	1760	0
669	20230612	093200	215302687	1760	1760	1760	1760	3584
670	20230612	093100	208994847	1760	1750	1762	1750	2889
671	20230612	093000	203938243	1750	1763	1763	1750	1801
672	20230612	092900	200773228	1766	1766	1766	1766	250
673	20230612	092800	200331728	1766	1768	1768	1766	12
674	20230612	092700	200310526	1753	1768	1768	1753	1995
675	20230612	092600	196808866	1768	1769	1769	1753	8517
676	20230612	092500	181870619	1760	1767	1769	1760	7708
677	20230612	092400	168266346	1765	1765	1765	1764	904
678	20230612	092300	166670787	1765	1763	1765	1755	1077
679	20230612	092200	164779809	1763	1771	1773	1763	15191
680	20230612	092100	137892205	1774	1759	1774	1759	8350
681	20230612	092000	123134719	1758	1753	1758	1752	15143
682	20230612	091900	96552441	1753	1753	1753	1753	6
683	20230612	091800	96541923	1753	1744	1753	1744	2261
684	20230612	091700	92580679	1752	1752	1752	1752	262
685	20230612	091600	92121655	1752	1745	1753	1745	4410
686	20230612	091500	84423135	1745	1753	1753	1743	6353
687	20230612	091400	73347334	1753	1752	1753	1751	1693
688	20230612	091300	70381204	1752	1753	1753	1752	1263
689	20230612	091200	68167566	1753	1754	1754	1751	1020
690	20230612	091100	66379415	1754	1748	1754	1743	735
691	20230612	091000	65093068	1755	1755	1755	1755	200
692	20230612	090900	64742068	1755	1755	1755	1755	2292
693	20230612	090800	60719608	1748	1753	1755	1748	6704
694	20230612	090700	48972525	1753	1753	1753	1753	1057
695	20230612	090600	47119604	1754	1750	1754	1750	1934
696	20230612	090500	43734886	1750	1745	1750	1745	4140
697	20230612	090400	36498639	1745	1743	1745	1743	4172
698	20230612	090300	29226823	1743	1743	1743	1743	1353
699	20230612	090200	26868544	1743	1737	1743	1737	3770
700	20230612	090100	20307970	1737	1744	1744	1737	10302
701	20230612	090000	2378892	1743	1741	1743	1741	1366