KissMeData/001750/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203300	57648670	9120	9120	9120	9120	283
3	20230612	203200	57648670	9120	9120	9120	9120	0
4	20230612	203100	57648670	9120	9120	9120	9120	0
5	20230612	203000	57648670	9120	9120	9120	9120	0
6	20230612	202900	57648670	9120	9120	9120	9120	0
7	20230612	202800	57648670	9120	9120	9120	9120	0
8	20230612	202700	57648670	9120	9120	9120	9120	0
9	20230612	202600	57648670	9120	9120	9120	9120	0
10	20230612	202500	57648670	9120	9120	9120	9120	0
11	20230612	202400	57648670	9120	9120	9120	9120	0
12	20230612	202300	57648670	9120	9120	9120	9120	0
13	20230612	202200	57648670	9120	9120	9120	9120	0
14	20230612	202100	57648670	9120	9120	9120	9120	0
15	20230612	202000	57648670	9120	9120	9120	9120	0
16	20230612	201900	57648670	9120	9120	9120	9120	0
17	20230612	201800	57648670	9120	9120	9120	9120	0
18	20230612	201700	57648670	9120	9120	9120	9120	0
19	20230612	201600	57648670	9120	9120	9120	9120	0
20	20230612	201500	57648670	9120	9120	9120	9120	0
21	20230612	201400	57648670	9120	9120	9120	9120	0
22	20230612	201300	57648670	9120	9120	9120	9120	0
23	20230612	201200	57648670	9120	9120	9120	9120	0
24	20230612	201100	57648670	9120	9120	9120	9120	0
25	20230612	201000	57648670	9120	9120	9120	9120	0
26	20230612	200900	57648670	9120	9120	9120	9120	0
27	20230612	200800	57648670	9120	9120	9120	9120	0
28	20230612	200700	57648670	9120	9120	9120	9120	0
29	20230612	200600	57648670	9120	9120	9120	9120	0
30	20230612	200500	57648670	9120	9120	9120	9120	0
31	20230612	200400	57648670	9120	9120	9120	9120	0
32	20230612	200300	57648670	9120	9120	9120	9120	283
33	20230612	200200	57648670	9120	9120	9120	9120	0
34	20230612	200100	57648670	9120	9120	9120	9120	0
35	20230612	200000	57648670	9120	9120	9120	9120	0
36	20230612	195900	57648670	9120	9120	9120	9120	0
37	20230612	195800	57648670	9120	9120	9120	9120	0
38	20230612	195700	57648670	9120	9120	9120	9120	0
39	20230612	195600	57648670	9120	9120	9120	9120	0
40	20230612	195500	57648670	9120	9120	9120	9120	0
41	20230612	195400	57648670	9120	9120	9120	9120	0
42	20230612	195300	57648670	9120	9120	9120	9120	0
43	20230612	195200	57648670	9120	9120	9120	9120	0
44	20230612	195100	57648670	9120	9120	9120	9120	0
45	20230612	195000	57648670	9120	9120	9120	9120	0
46	20230612	194900	57648670	9120	9120	9120	9120	0
47	20230612	194800	57648670	9120	9120	9120	9120	0
48	20230612	194700	57648670	9120	9120	9120	9120	0
49	20230612	194600	57648670	9120	9120	9120	9120	0
50	20230612	194500	57648670	9120	9120	9120	9120	0
51	20230612	194400	57648670	9120	9120	9120	9120	0
52	20230612	194300	57648670	9120	9120	9120	9120	0
53	20230612	194200	57648670	9120	9120	9120	9120	0
54	20230612	194100	57648670	9120	9120	9120	9120	0
55	20230612	194000	57648670	9120	9120	9120	9120	0
56	20230612	193900	57648670	9120	9120	9120	9120	0
57	20230612	193800	57648670	9120	9120	9120	9120	0
58	20230612	193700	57648670	9120	9120	9120	9120	0
59	20230612	193600	57648670	9120	9120	9120	9120	0
60	20230612	193500	57648670	9120	9120	9120	9120	0
61	20230612	193400	57648670	9120	9120	9120	9120	0
62	20230612	193300	57648670	9120	9120	9120	9120	283
63	20230612	193200	57648670	9120	9120	9120	9120	0
64	20230612	193100	57648670	9120	9120	9120	9120	0
65	20230612	193000	57648670	9120	9120	9120	9120	0
66	20230612	192900	57648670	9120	9120	9120	9120	0
67	20230612	192800	57648670	9120	9120	9120	9120	0
68	20230612	192700	57648670	9120	9120	9120	9120	0
69	20230612	192600	57648670	9120	9120	9120	9120	0
70	20230612	192500	57648670	9120	9120	9120	9120	0
71	20230612	192400	57648670	9120	9120	9120	9120	0
72	20230612	192300	57648670	9120	9120	9120	9120	0
73	20230612	192200	57648670	9120	9120	9120	9120	0
74	20230612	192100	57648670	9120	9120	9120	9120	0
75	20230612	192000	57648670	9120	9120	9120	9120	0
76	20230612	191900	57648670	9120	9120	9120	9120	0
77	20230612	191800	57648670	9120	9120	9120	9120	0
78	20230612	191700	57648670	9120	9120	9120	9120	0
79	20230612	191600	57648670	9120	9120	9120	9120	0
80	20230612	191500	57648670	9120	9120	9120	9120	0
81	20230612	191400	57648670	9120	9120	9120	9120	0
82	20230612	191300	57648670	9120	9120	9120	9120	0
83	20230612	191200	57648670	9120	9120	9120	9120	0
84	20230612	191100	57648670	9120	9120	9120	9120	0
85	20230612	191000	57648670	9120	9120	9120	9120	0
86	20230612	190900	57648670	9120	9120	9120	9120	0
87	20230612	190800	57648670	9120	9120	9120	9120	0
88	20230612	190700	57648670	9120	9120	9120	9120	0
89	20230612	190600	57648670	9120	9120	9120	9120	0
90	20230612	190500	57648670	9120	9120	9120	9120	0
91	20230612	190400	57648670	9120	9120	9120	9120	0
92	20230612	190300	57648670	9120	9120	9120	9120	283
93	20230612	190200	57648670	9120	9120	9120	9120	0
94	20230612	190100	57648670	9120	9120	9120	9120	0
95	20230612	190000	57648670	9120	9120	9120	9120	0
96	20230612	185900	57648670	9120	9120	9120	9120	0
97	20230612	185800	57648670	9120	9120	9120	9120	0
98	20230612	185700	57648670	9120	9120	9120	9120	0
99	20230612	185600	57648670	9120	9120	9120	9120	0
100	20230612	185500	57648670	9120	9120	9120	9120	0
101	20230612	185400	57648670	9120	9120	9120	9120	0
102	20230612	185300	57648670	9120	9120	9120	9120	0
103	20230612	185200	57648670	9120	9120	9120	9120	0
104	20230612	185100	57648670	9120	9120	9120	9120	0
105	20230612	185000	57648670	9120	9120	9120	9120	0
106	20230612	184900	57648670	9120	9120	9120	9120	0
107	20230612	184800	57648670	9120	9120	9120	9120	0
108	20230612	184700	57648670	9120	9120	9120	9120	0
109	20230612	184600	57648670	9120	9120	9120	9120	0
110	20230612	184500	57648670	9120	9120	9120	9120	0
111	20230612	184400	57648670	9120	9120	9120	9120	0
112	20230612	184300	57648670	9120	9120	9120	9120	0
113	20230612	184200	57648670	9120	9120	9120	9120	0
114	20230612	184100	57648670	9120	9120	9120	9120	0
115	20230612	184000	57648670	9120	9120	9120	9120	0
116	20230612	183900	57648670	9120	9120	9120	9120	0
117	20230612	183800	57648670	9120	9120	9120	9120	0
118	20230612	183700	57648670	9120	9120	9120	9120	0
119	20230612	183600	57648670	9120	9120	9120	9120	0
120	20230612	183500	57648670	9120	9120	9120	9120	0
121	20230612	183400	57648670	9120	9120	9120	9120	0
122	20230612	183300	57648670	9120	9120	9120	9120	283
123	20230612	183200	57648670	9120	9120	9120	9120	0
124	20230612	183100	57648670	9120	9120	9120	9120	0
125	20230612	183000	57648670	9120	9120	9120	9120	0
126	20230612	182900	57648670	9120	9120	9120	9120	0
127	20230612	182800	57648670	9120	9120	9120	9120	0
128	20230612	182700	57648670	9120	9120	9120	9120	0
129	20230612	182600	57648670	9120	9120	9120	9120	0
130	20230612	182500	57648670	9120	9120	9120	9120	0
131	20230612	182400	57648670	9120	9120	9120	9120	0
132	20230612	182300	57648670	9120	9120	9120	9120	0
133	20230612	182200	57648670	9120	9120	9120	9120	0
134	20230612	182100	57648670	9120	9120	9120	9120	0
135	20230612	182000	57648670	9120	9120	9120	9120	0
136	20230612	181900	57648670	9120	9120	9120	9120	0
137	20230612	181800	57648670	9120	9120	9120	9120	0
138	20230612	181700	57648670	9120	9120	9120	9120	0
139	20230612	181600	57648670	9120	9120	9120	9120	0
140	20230612	181500	57648670	9120	9120	9120	9120	0
141	20230612	181400	57648670	9120	9120	9120	9120	0
142	20230612	181300	57648670	9120	9120	9120	9120	0
143	20230612	181200	57648670	9120	9120	9120	9120	0
144	20230612	181100	57648670	9120	9120	9120	9120	0
145	20230612	181000	57648670	9120	9120	9120	9120	0
146	20230612	180900	57648670	9120	9120	9120	9120	0
147	20230612	180800	57648670	9120	9120	9120	9120	0
148	20230612	180700	57648670	9120	9120	9120	9120	0
149	20230612	180600	57648670	9120	9120	9120	9120	0
150	20230612	180500	57648670	9120	9120	9120	9120	0
151	20230612	180400	57648670	9120	9120	9120	9120	0
152	20230612	180300	57648670	9120	9120	9120	9120	283
153	20230612	180200	57648670	9120	9120	9120	9120	0
154	20230612	180100	57648670	9120	9120	9120	9120	0
155	20230612	180000	57648670	9120	9120	9120	9120	0
156	20230612	175900	57648670	9120	9120	9120	9120	0
157	20230612	175800	57648670	9120	9120	9120	9120	0
158	20230612	175700	57648670	9120	9120	9120	9120	0
159	20230612	175600	57648670	9120	9120	9120	9120	0
160	20230612	175500	57648670	9120	9120	9120	9120	0
161	20230612	175400	57648670	9120	9120	9120	9120	0
162	20230612	175300	57648670	9120	9120	9120	9120	0
163	20230612	175200	57648670	9120	9120	9120	9120	0
164	20230612	175100	57648670	9120	9120	9120	9120	0
165	20230612	175000	57648670	9120	9120	9120	9120	0
166	20230612	174900	57648670	9120	9120	9120	9120	0
167	20230612	174800	57648670	9120	9120	9120	9120	0
168	20230612	174700	57648670	9120	9120	9120	9120	0
169	20230612	174600	57648670	9120	9120	9120	9120	0
170	20230612	174500	57648670	9120	9120	9120	9120	0
171	20230612	174400	57648670	9120	9120	9120	9120	0
172	20230612	174300	57648670	9120	9120	9120	9120	0
173	20230612	174200	57648670	9120	9120	9120	9120	0
174	20230612	174100	57648670	9120	9120	9120	9120	0
175	20230612	174000	57648670	9120	9120	9120	9120	0
176	20230612	173900	57648670	9120	9120	9120	9120	0
177	20230612	173800	57648670	9120	9120	9120	9120	0
178	20230612	173700	57648670	9120	9120	9120	9120	0
179	20230612	173600	57648670	9120	9120	9120	9120	0
180	20230612	173500	57648670	9120	9120	9120	9120	0
181	20230612	173400	57648670	9120	9120	9120	9120	0
182	20230612	173300	57648670	9120	9120	9120	9120	283
183	20230612	173200	57648670	9120	9120	9120	9120	0
184	20230612	173100	57648670	9120	9120	9120	9120	0
185	20230612	173000	57648670	9120	9120	9120	9120	0
186	20230612	172900	57648670	9120	9120	9120	9120	0
187	20230612	172800	57648670	9120	9120	9120	9120	0
188	20230612	172700	57648670	9120	9120	9120	9120	0
189	20230612	172600	57648670	9120	9120	9120	9120	0
190	20230612	172500	57648670	9120	9120	9120	9120	0
191	20230612	172400	57648670	9120	9120	9120	9120	0
192	20230612	172300	57648670	9120	9120	9120	9120	0
193	20230612	172200	57648670	9120	9120	9120	9120	0
194	20230612	172100	57648670	9120	9120	9120	9120	0
195	20230612	172000	57648670	9120	9120	9120	9120	0
196	20230612	171900	57648670	9120	9120	9120	9120	0
197	20230612	171800	57648670	9120	9120	9120	9120	0
198	20230612	171700	57648670	9120	9120	9120	9120	0
199	20230612	171600	57648670	9120	9120	9120	9120	0
200	20230612	171500	57648670	9120	9120	9120	9120	0
201	20230612	171400	57648670	9120	9120	9120	9120	0
202	20230612	171300	57648670	9120	9120	9120	9120	0
203	20230612	171200	57648670	9120	9120	9120	9120	0
204	20230612	171100	57648670	9120	9120	9120	9120	0
205	20230612	171000	57648670	9120	9120	9120	9120	0
206	20230612	170900	57648670	9120	9120	9120	9120	0
207	20230612	170800	57648670	9120	9120	9120	9120	0
208	20230612	170700	57648670	9120	9120	9120	9120	0
209	20230612	170600	57648670	9120	9120	9120	9120	0
210	20230612	170500	57648670	9120	9120	9120	9120	0
211	20230612	170400	57648670	9120	9120	9120	9120	0
212	20230612	170300	57648670	9120	9120	9120	9120	283
213	20230612	170200	57648670	9120	9120	9120	9120	0
214	20230612	170100	57648670	9120	9120	9120	9120	0
215	20230612	170000	57648670	9120	9120	9120	9120	0
216	20230612	165900	57648670	9120	9120	9120	9120	0
217	20230612	165800	57648670	9120	9120	9120	9120	0
218	20230612	165700	57648670	9120	9120	9120	9120	0
219	20230612	165600	57648670	9120	9120	9120	9120	0
220	20230612	165500	57648670	9120	9120	9120	9120	0
221	20230612	165400	57648670	9120	9120	9120	9120	0
222	20230612	165300	57648670	9120	9120	9120	9120	0
223	20230612	165200	57648670	9120	9120	9120	9120	0
224	20230612	165100	57648670	9120	9120	9120	9120	0
225	20230612	165000	57648670	9120	9120	9120	9120	0
226	20230612	164900	57648670	9120	9120	9120	9120	0
227	20230612	164800	57648670	9120	9120	9120	9120	0
228	20230612	164700	57648670	9120	9120	9120	9120	0
229	20230612	164600	57648670	9120	9120	9120	9120	0
230	20230612	164500	57648670	9120	9120	9120	9120	0
231	20230612	164400	57648670	9120	9120	9120	9120	0
232	20230612	164300	57648670	9120	9120	9120	9120	0
233	20230612	164200	57648670	9120	9120	9120	9120	0
234	20230612	164100	57648670	9120	9120	9120	9120	0
235	20230612	164000	57648670	9120	9120	9120	9120	0
236	20230612	163900	57648670	9120	9120	9120	9120	0
237	20230612	163800	57648670	9120	9120	9120	9120	0
238	20230612	163700	57648670	9120	9120	9120	9120	0
239	20230612	163600	57648670	9120	9120	9120	9120	0
240	20230612	163500	57648670	9120	9120	9120	9120	0
241	20230612	163400	57648670	9120	9120	9120	9120	0
242	20230612	163300	57648670	9120	9120	9120	9120	283
243	20230612	163200	57648670	9120	9120	9120	9120	0
244	20230612	163100	57648670	9120	9120	9120	9120	0
245	20230612	163000	57648670	9120	9120	9120	9120	0
246	20230612	162900	57648670	9120	9120	9120	9120	0
247	20230612	162800	57648670	9120	9120	9120	9120	0
248	20230612	162700	57648670	9120	9120	9120	9120	0
249	20230612	162600	57648670	9120	9120	9120	9120	0
250	20230612	162500	57648670	9120	9120	9120	9120	0
251	20230612	162400	57648670	9120	9120	9120	9120	0
252	20230612	162300	57648670	9120	9120	9120	9120	0
253	20230612	162200	57648670	9120	9120	9120	9120	0
254	20230612	162100	57648670	9120	9120	9120	9120	0
255	20230612	162000	57648670	9120	9120	9120	9120	0
256	20230612	161900	57648670	9120	9120	9120	9120	0
257	20230612	161800	57648670	9120	9120	9120	9120	0
258	20230612	161700	57648670	9120	9120	9120	9120	0
259	20230612	161600	57648670	9120	9120	9120	9120	0
260	20230612	161500	57648670	9120	9120	9120	9120	0
261	20230612	161400	57648670	9120	9120	9120	9120	0
262	20230612	161300	57648670	9120	9120	9120	9120	0
263	20230612	161200	57648670	9120	9120	9120	9120	0
264	20230612	161100	57648670	9120	9120	9120	9120	0
265	20230612	161000	57648670	9120	9120	9120	9120	0
266	20230612	160900	57648670	9120	9120	9120	9120	0
267	20230612	160800	57648670	9120	9120	9120	9120	0
268	20230612	160700	57648670	9120	9120	9120	9120	0
269	20230612	160600	57648670	9120	9120	9120	9120	0
270	20230612	160500	57648670	9120	9120	9120	9120	0
271	20230612	160400	57648670	9120	9120	9120	9120	0
272	20230612	160300	57648670	9120	9120	9120	9120	283
273	20230612	160200	57648670	9120	9120	9120	9120	0
274	20230612	160100	57648670	9120	9120	9120	9120	0
275	20230612	160000	57648670	9120	9120	9120	9120	0
276	20230612	155900	57648670	9120	9120	9120	9120	0
277	20230612	155800	57648670	9120	9120	9120	9120	0
278	20230612	155700	57648670	9120	9120	9120	9120	0
279	20230612	155600	57648670	9120	9120	9120	9120	0
280	20230612	155500	57648670	9120	9120	9120	9120	0
281	20230612	155400	57648670	9120	9120	9120	9120	0
282	20230612	155300	57648670	9120	9120	9120	9120	0
283	20230612	155200	57648670	9120	9120	9120	9120	0
284	20230612	155100	57648670	9120	9120	9120	9120	0
285	20230612	155000	57648670	9120	9120	9120	9120	0
286	20230612	154900	57648670	9120	9120	9120	9120	0
287	20230612	154800	57648670	9120	9120	9120	9120	0
288	20230612	154700	57648670	9120	9120	9120	9120	0
289	20230612	154600	57648670	9120	9120	9120	9120	0
290	20230612	154500	57648670	9120	9120	9120	9120	0
291	20230612	154400	57648670	9120	9120	9120	9120	0
292	20230612	154300	57648670	9120	9120	9120	9120	0
293	20230612	154200	57648670	9120	9120	9120	9120	0
294	20230612	154100	57648670	9120	9120	9120	9120	0
295	20230612	154000	57648670	9120	9120	9120	9120	0
296	20230612	153900	57648670	9120	9120	9120	9120	0
297	20230612	153800	57648670	9120	9120	9120	9120	0
298	20230612	153700	57648670	9120	9120	9120	9120	0
299	20230612	153600	57648670	9120	9120	9120	9120	0
300	20230612	153500	57648670	9120	9120	9120	9120	0
301	20230612	153400	57648670	9120	9120	9120	9120	0
302	20230612	153300	57648670	9120	9120	9120	9120	283
303	20230612	153200	57648670	9120	9120	9120	9120	0
304	20230612	153100	57648670	9120	9120	9120	9120	0
305	20230612	153000	57648670	9120	9120	9120	9120	283
306	20230612	152900	55067710	9120	9120	9120	9120	0
307	20230612	152800	55067710	9120	9120	9120	9120	0
308	20230612	152700	55067710	9120	9120	9120	9120	0
309	20230612	152600	55067710	9120	9120	9120	9120	0
310	20230612	152500	55067710	9120	9120	9120	9120	0
311	20230612	152400	55067710	9120	9120	9120	9120	0
312	20230612	152300	55067710	9120	9120	9120	9120	0
313	20230612	152200	55067710	9120	9120	9120	9120	0
314	20230612	152100	55067710	9120	9120	9120	9120	0
315	20230612	152000	55067710	9120	9120	9120	9120	0
316	20230612	151900	55067710	9120	9120	9120	9120	0
317	20230612	151800	55067710	9120	9120	9120	9120	0
318	20230612	151700	55067710	9120	9120	9120	9120	0
319	20230612	151600	55067710	9120	9120	9120	9120	0
320	20230612	151500	55067710	9120	9120	9120	9120	0
321	20230612	151400	55067710	9120	9120	9120	9120	0
322	20230612	151300	55067710	9120	9120	9120	9120	1
323	20230612	151200	55058590	9130	9130	9130	9130	0
324	20230612	151100	55058590	9130	9130	9130	9130	1
325	20230612	151000	55049460	9130	9130	9130	9130	0
326	20230612	150900	55049460	9130	9130	9130	9130	1
327	20230612	150800	55040330	9100	9100	9100	9100	0
328	20230612	150700	55040330	9100	9100	9100	9100	0
329	20230612	150600	55040330	9100	9100	9100	9100	0
330	20230612	150500	55040330	9100	9100	9100	9100	0
331	20230612	150400	55040330	9100	9100	9100	9100	0
332	20230612	150300	55040330	9100	9100	9100	9100	0
333	20230612	150200	55040330	9100	9100	9100	9100	4
334	20230612	150100	55003930	9130	9130	9130	9130	0
335	20230612	150000	55003930	9130	9130	9130	9130	0
336	20230612	145900	55003930	9130	9130	9130	9130	0
337	20230612	145800	55003930	9130	9120	9130	9120	2
338	20230612	145700	54985680	9100	9100	9100	9100	0
339	20230612	145600	54985680	9100	9100	9100	9100	12
340	20230612	145500	54876480	9100	9100	9100	9100	0
341	20230612	145400	54876480	9100	9100	9100	9100	12
342	20230612	145300	54767280	9100	9100	9100	9100	0
343	20230612	145200	54767280	9100	9110	9110	9100	6
344	20230612	145100	54712670	9120	9120	9120	9120	0
345	20230612	145000	54712670	9120	9120	9120	9120	0
346	20230612	144900	54712670	9120	9120	9120	9120	0
347	20230612	144800	54712670	9120	9120	9120	9120	0
348	20230612	144700	54712670	9120	9120	9120	9120	1
349	20230612	144600	54703550	9130	9110	9130	9110	4
350	20230612	144500	54667090	9110	9110	9110	9110	0
351	20230612	144400	54667090	9110	9110	9110	9110	10
352	20230612	144300	54575990	9100	9100	9100	9100	0
353	20230612	144200	54575990	9100	9100	9100	9100	4
354	20230612	144100	54539590	9110	9110	9110	9110	5
355	20230612	144000	54494040	9110	9110	9110	9110	3
356	20230612	143900	54466710	9130	9130	9130	9130	0
357	20230612	143800	54466710	9130	9130	9130	9130	0
358	20230612	143700	54466710	9130	9130	9130	9130	0
359	20230612	143600	54466710	9130	9130	9130	9130	0
360	20230612	143500	54466710	9130	9130	9130	9130	1
361	20230612	143400	54457580	9140	9140	9140	9140	0
362	20230612	143300	54457580	9140	9140	9140	9140	0
363	20230612	143200	54457580	9140	9150	9150	9140	2
364	20230612	143100	54439290	9100	9100	9100	9100	0
365	20230612	143000	54439290	9100	9100	9100	9100	4
366	20230612	142900	54402890	9100	9100	9100	9100	0
367	20230612	142800	54402890	9100	9100	9100	9100	8
368	20230612	142700	54330090	9100	9100	9100	9100	0
369	20230612	142600	54330090	9100	9100	9100	9100	0
370	20230612	142500	54330090	9100	9100	9100	9100	4
371	20230612	142400	54293690	9150	9140	9150	9140	10
372	20230612	142300	54202280	9100	9100	9100	9100	4
373	20230612	142200	54165880	9140	9140	9140	9140	0
374	20230612	142100	54165880	9140	9140	9140	9140	1
375	20230612	142000	54156740	9150	9150	9150	9150	0
376	20230612	141900	54156740	9150	9150	9150	9150	0
377	20230612	141800	54156740	9150	9150	9150	9150	0
378	20230612	141700	54156740	9150	9150	9150	9150	0
379	20230612	141600	54156740	9150	9150	9150	9150	0
380	20230612	141500	54156740	9150	9150	9150	9150	0
381	20230612	141400	54156740	9150	9150	9150	9150	1
382	20230612	141300	54147590	9110	9110	9110	9110	477
383	20230612	141200	49802120	9100	9100	9100	9100	0
384	20230612	141100	49802120	9100	9100	9100	9100	4
385	20230612	141000	49765720	9100	9100	9100	9100	0
386	20230612	140900	49765720	9100	9100	9100	9100	4
387	20230612	140800	49729320	9100	9100	9100	9100	9
388	20230612	140700	49647420	9100	9100	9100	9100	8
389	20230612	140600	49574620	9100	9100	9100	9100	0
390	20230612	140500	49574620	9100	9100	9100	9100	0
391	20230612	140400	49574620	9100	9100	9100	9100	4
392	20230612	140300	49538220	9110	9110	9110	9110	0
393	20230612	140200	49538220	9110	9110	9110	9110	25
394	20230612	140100	49310470	9110	9110	9110	9110	0
395	20230612	140000	49310470	9110	9110	9110	9110	0
396	20230612	135900	49310470	9110	9110	9110	9110	0
397	20230612	135800	49310470	9110	9110	9110	9110	0
398	20230612	135700	49310470	9110	9110	9110	9110	598
399	20230612	135600	43862690	9110	9110	9110	9110	0
400	20230612	135500	43862690	9110	9110	9110	9110	4
401	20230612	135400	43826250	9110	9110	9110	9110	0
402	20230612	135300	43826250	9110	9110	9110	9110	5
403	20230612	135200	43780700	9110	9110	9110	9110	0
404	20230612	135100	43780700	9110	9110	9110	9110	0
405	20230612	135000	43780700	9110	9110	9110	9110	4
406	20230612	134900	43744260	9110	9110	9110	9110	0
407	20230612	134800	43744260	9110	9110	9110	9110	4
408	20230612	134700	43707820	9110	9110	9110	9110	0
409	20230612	134600	43707820	9110	9110	9110	9110	0
410	20230612	134500	43707820	9110	9110	9110	9110	4
411	20230612	134400	43671380	9110	9110	9110	9110	0
412	20230612	134300	43671380	9110	9110	9110	9110	5
413	20230612	134200	43625830	9110	9110	9110	9110	0
414	20230612	134100	43625830	9110	9110	9110	9110	9
415	20230612	134000	43543840	9110	9110	9110	9110	0
416	20230612	133900	43543840	9110	9110	9110	9110	0
417	20230612	133800	43543840	9110	9110	9110	9110	4
418	20230612	133700	43507400	9110	9110	9110	9110	0
419	20230612	133600	43507400	9110	9110	9110	9110	4
420	20230612	133500	43470960	9110	9110	9110	9110	580
421	20230612	133400	38187160	9110	9110	9110	9110	5
422	20230612	133300	38141610	9110	9110	9110	9110	0
423	20230612	133200	38141610	9110	9110	9110	9110	0
424	20230612	133100	38141610	9110	9110	9110	9110	4
425	20230612	133000	38105170	9110	9110	9110	9110	0
426	20230612	132900	38105170	9110	9110	9110	9110	4
427	20230612	132800	38068730	9110	9110	9110	9110	0
428	20230612	132700	38068730	9110	9110	9110	9110	852
429	20230612	132600	30307010	9110	9110	9110	9110	100
430	20230612	132500	29396010	9110	9110	9110	9110	0
431	20230612	132400	29396010	9110	9110	9110	9110	5
432	20230612	132300	29350460	9110	9140	9140	9110	1052
433	20230612	132200	19748840	9140	9140	9140	9140	4
434	20230612	132100	19712280	9140	9140	9140	9140	0
435	20230612	132000	19712280	9140	9140	9140	9140	4
436	20230612	131900	19675720	9140	9140	9140	9140	0
437	20230612	131800	19675720	9140	9140	9140	9140	0
438	20230612	131700	19675720	9140	9140	9140	9140	4
439	20230612	131600	19639160	9140	9140	9140	9140	2
440	20230612	131500	19620880	9140	9140	9140	9140	5
441	20230612	131400	19575180	9140	9140	9140	9140	0
442	20230612	131300	19575180	9140	9140	9140	9140	4
443	20230612	131200	19538620	9140	9140	9140	9140	0
444	20230612	131100	19538620	9140	9140	9140	9140	0
445	20230612	131000	19538620	9140	9140	9140	9140	9
446	20230612	130900	19456360	9140	9140	9140	9140	0
447	20230612	130800	19456360	9140	9140	9140	9140	8
448	20230612	130700	19383240	9140	9140	9140	9140	0
449	20230612	130600	19383240	9140	9140	9140	9140	8
450	20230612	130500	19310120	9140	9140	9140	9140	25
451	20230612	130400	19081620	9140	9140	9140	9140	0
452	20230612	130300	19081620	9140	9140	9140	9140	4
453	20230612	130200	19045060	9150	9150	9150	9150	0
454	20230612	130100	19045060	9150	9150	9150	9150	0
455	20230612	130000	19045060	9150	9150	9150	9150	0
456	20230612	125900	19045060	9150	9150	9150	9150	0
457	20230612	125800	19045060	9150	9150	9150	9150	0
458	20230612	125700	19045060	9150	9150	9150	9150	0
459	20230612	125600	19045060	9150	9150	9150	9150	0
460	20230612	125500	19045060	9150	9150	9150	9150	1
461	20230612	125400	19035910	9140	9140	9140	9140	5
462	20230612	125300	18990210	9140	9140	9140	9140	0
463	20230612	125200	18990210	9140	9140	9140	9140	0
464	20230612	125100	18990210	9140	9140	9140	9140	4
465	20230612	125000	18953650	9140	9140	9140	9140	0
466	20230612	124900	18953650	9140	9140	9140	9140	4
467	20230612	124800	18917090	9140	9140	9140	9140	0
468	20230612	124700	18917090	9140	9140	9140	9140	4
469	20230612	124600	18880530	9140	9140	9140	9140	0
470	20230612	124500	18880530	9140	9140	9140	9140	0
471	20230612	124400	18880530	9140	9140	9140	9140	5
472	20230612	124300	18834830	9140	9140	9140	9140	0
473	20230612	124200	18834830	9140	9140	9140	9140	4
474	20230612	124100	18798270	9140	9140	9140	9140	0
475	20230612	124000	18798270	9140	9140	9140	9140	8
476	20230612	123900	18725150	9140	9140	9140	9140	0
477	20230612	123800	18725150	9140	9140	9140	9140	0
478	20230612	123700	18725150	9140	9140	9140	9140	8
479	20230612	123600	18652030	9140	9140	9140	9140	0
480	20230612	123500	18652030	9140	9140	9140	9140	9
481	20230612	123400	18569770	9140	9140	9140	9140	0
482	20230612	123300	18569770	9140	9140	9140	9140	5
483	20230612	123200	18524070	9150	9150	9150	9150	440
484	20230612	123100	14498070	9150	9150	9150	9150	0
485	20230612	123000	14498070	9150	9150	9150	9150	0
486	20230612	122900	14498070	9150	9150	9150	9150	0
487	20230612	122800	14498070	9150	9150	9150	9150	0
488	20230612	122700	14498070	9150	9150	9150	9150	0
489	20230612	122600	14498070	9150	9150	9150	9150	0
490	20230612	122500	14498070	9150	9150	9150	9150	0
491	20230612	122400	14498070	9150	9150	9150	9150	0
492	20230612	122300	14498070	9150	9150	9150	9150	107
493	20230612	122200	13519020	9150	9150	9150	9150	0
494	20230612	122100	13519020	9150	9150	9150	9150	4
495	20230612	122000	13482420	9150	9150	9150	9150	0
496	20230612	121900	13482420	9150	9150	9150	9150	4
497	20230612	121800	13445820	9150	9150	9150	9150	0
498	20230612	121700	13445820	9150	9150	9150	9150	0
499	20230612	121600	13445820	9150	9150	9150	9150	4
500	20230612	121500	13409220	9150	9150	9150	9150	0
501	20230612	121400	13409220	9150	9150	9150	9150	5
502	20230612	121300	13363470	9150	9150	9150	9150	0
503	20230612	121200	13363470	9150	9150	9150	9150	0
504	20230612	121100	13363470	9150	9150	9150	9150	4
505	20230612	121000	13326870	9150	9150	9150	9150	0
506	20230612	120900	13326870	9150	9150	9150	9150	4
507	20230612	120800	13290270	9150	9150	9150	9150	0
508	20230612	120700	13290270	9150	9150	9150	9150	4
509	20230612	120600	13253670	9150	9150	9150	9150	0
510	20230612	120500	13253670	9150	9150	9150	9150	0
511	20230612	120400	13253670	9150	9150	9150	9150	5
512	20230612	120300	13207920	9150	9150	9150	9150	0
513	20230612	120200	13207920	9150	9150	9150	9150	4
514	20230612	120100	13171320	9150	9150	9150	9150	0
515	20230612	120000	13171320	9150	9160	9160	9150	4
516	20230612	115900	13134710	9150	9150	9150	9150	0
517	20230612	115800	13134710	9150	9150	9150	9150	0
518	20230612	115700	13134710	9150	9150	9150	9150	4
519	20230612	115600	13098110	9150	9150	9150	9150	0
520	20230612	115500	13098110	9150	9150	9150	9150	5
521	20230612	115400	13052360	9150	9150	9150	9150	0
522	20230612	115300	13052360	9150	9150	9150	9150	4
523	20230612	115200	13015760	9150	9150	9150	9150	0
524	20230612	115100	13015760	9150	9150	9150	9150	0
525	20230612	115000	13015760	9150	9150	9150	9150	8
526	20230612	114900	12942560	9150	9150	9150	9150	0
527	20230612	114800	12942560	9150	9150	9150	9150	8
528	20230612	114700	12869360	9150	9150	9150	9150	0
529	20230612	114600	12869360	9150	9150	9150	9150	7
530	20230612	114500	12805310	9150	9150	9150	9150	1
531	20230612	114400	12796160	9160	9160	9160	9160	2
532	20230612	114300	12777840	9160	9160	9160	9160	0
533	20230612	114200	12777840	9160	9160	9160	9160	0
534	20230612	114100	12777840	9160	9160	9160	9160	0
535	20230612	114000	12777840	9160	9160	9160	9160	0
536	20230612	113900	12777840	9160	9160	9160	9160	0
537	20230612	113800	12777840	9160	9160	9160	9160	2
538	20230612	113700	12759520	9160	9160	9160	9160	0
539	20230612	113600	12759520	9160	9160	9160	9160	3
540	20230612	113500	12732040	9160	9160	9160	9160	0
541	20230612	113400	12732040	9160	9160	9160	9160	7
542	20230612	113300	12667920	9160	9160	9160	9160	0
543	20230612	113200	12667920	9160	9160	9160	9160	4
544	20230612	113100	12631280	9160	9160	9160	9160	0
545	20230612	113000	12631280	9160	9160	9160	9160	0
546	20230612	112900	12631280	9160	9160	9160	9160	4
547	20230612	112800	12594640	9160	9160	9160	9160	0
548	20230612	112700	12594640	9160	9160	9160	9160	5
549	20230612	112600	12548840	9160	9160	9160	9160	0
550	20230612	112500	12548840	9160	9160	9160	9160	1
551	20230612	112400	12539680	9160	9160	9160	9160	4
552	20230612	112300	12503040	9160	9160	9160	9160	2
553	20230612	112200	12484720	9160	9160	9160	9160	4
554	20230612	112100	12448080	9160	9160	9160	9160	0
555	20230612	112000	12448080	9160	9160	9160	9160	4
556	20230612	111900	12411440	9160	9160	9160	9160	1
557	20230612	111800	12402280	9160	9160	9160	9160	0
558	20230612	111700	12402280	9160	9160	9160	9160	5
559	20230612	111600	12356480	9160	9160	9160	9160	0
560	20230612	111500	12356480	9160	9160	9160	9160	6
561	20230612	111400	12301520	9160	9160	9160	9160	0
562	20230612	111300	12301520	9160	9160	9160	9160	4
563	20230612	111200	12264880	9160	9160	9160	9160	0
564	20230612	111100	12264880	9160	9160	9160	9160	0
565	20230612	111000	12264880	9160	9160	9160	9160	4
566	20230612	110900	12228240	9160	9160	9160	9160	8
567	20230612	110800	12154960	9170	9170	9170	9170	0
568	20230612	110700	12154960	9170	9170	9170	9170	0
569	20230612	110600	12154960	9170	9170	9170	9170	0
570	20230612	110500	12154960	9170	9170	9170	9170	0
571	20230612	110400	12154960	9170	9170	9170	9170	0
572	20230612	110300	12154960	9170	9170	9170	9170	0
573	20230612	110200	12154960	9170	9170	9170	9170	0
574	20230612	110100	12154960	9170	9170	9170	9170	0
575	20230612	110000	12154960	9170	9170	9170	9170	0
576	20230612	105900	12154960	9170	9170	9170	9170	0
577	20230612	105800	12154960	9170	9170	9170	9170	0
578	20230612	105700	12154960	9170	9170	9170	9170	0
579	20230612	105600	12154960	9170	9170	9170	9170	0
580	20230612	105500	12154960	9170	9170	9170	9170	0
581	20230612	105400	12154960	9170	9170	9170	9170	0
582	20230612	105300	12154960	9170	9170	9170	9170	0
583	20230612	105200	12154960	9170	9170	9170	9170	0
584	20230612	105100	12154960	9170	9170	9170	9170	0
585	20230612	105000	12154960	9170	9170	9170	9170	0
586	20230612	104900	12154960	9170	9170	9170	9170	0
587	20230612	104800	12154960	9170	9170	9170	9170	0
588	20230612	104700	12154960	9170	9170	9170	9170	0
589	20230612	104600	12154960	9170	9170	9170	9170	0
590	20230612	104500	12154960	9170	9170	9170	9170	0
591	20230612	104400	12154960	9170	9170	9170	9170	0
592	20230612	104300	12154960	9170	9170	9170	9170	0
593	20230612	104200	12154960	9170	9170	9170	9170	0
594	20230612	104100	12154960	9170	9170	9170	9170	0
595	20230612	104000	12154960	9170	9170	9170	9170	0
596	20230612	103900	12154960	9170	9170	9170	9170	0
597	20230612	103800	12154960	9170	9170	9170	9170	0
598	20230612	103700	12154960	9170	9170	9170	9170	0
599	20230612	103600	12154960	9170	9170	9170	9170	0
600	20230612	103500	12154960	9170	9170	9170	9170	0
601	20230612	103400	12154960	9170	9170	9170	9170	0
602	20230612	103300	12154960	9170	9170	9170	9170	0
603	20230612	103200	12154960	9170	9170	9170	9170	0
604	20230612	103100	12154960	9170	9170	9170	9170	0
605	20230612	103000	12154960	9170	9170	9170	9170	0
606	20230612	102900	12154960	9170	9170	9170	9170	0
607	20230612	102800	12154960	9170	9170	9170	9170	0
608	20230612	102700	12154960	9170	9170	9170	9170	0
609	20230612	102600	12154960	9170	9170	9170	9170	0
610	20230612	102500	12154960	9170	9170	9170	9170	5
611	20230612	102400	12109110	9160	9160	9160	9160	0
612	20230612	102300	12109110	9160	9160	9160	9160	0
613	20230612	102200	12109110	9160	9160	9160	9160	0
614	20230612	102100	12109110	9160	9160	9160	9160	0
615	20230612	102000	12109110	9160	9160	9160	9160	0
616	20230612	101900	12109110	9160	9160	9160	9160	0
617	20230612	101800	12109110	9160	9160	9160	9160	0
618	20230612	101700	12109110	9160	9160	9160	9160	0
619	20230612	101600	12109110	9160	9160	9160	9160	0
620	20230612	101500	12109110	9160	9160	9160	9160	0
621	20230612	101400	12109110	9160	9160	9160	9160	0
622	20230612	101300	12109110	9160	9160	9160	9160	0
623	20230612	101200	12109110	9160	9160	9160	9160	0
624	20230612	101100	12109110	9160	9160	9160	9160	0
625	20230612	101000	12109110	9160	9160	9160	9160	5
626	20230612	100900	12063310	9170	9170	9170	9170	0
627	20230612	100800	12063310	9170	9170	9170	9170	1
628	20230612	100700	12054140	9170	9170	9170	9170	0
629	20230612	100600	12054140	9170	9170	9170	9170	0
630	20230612	100500	12054140	9170	9170	9170	9170	0
631	20230612	100400	12054140	9170	9170	9170	9170	0
632	20230612	100300	12054140	9170	9170	9170	9170	0
633	20230612	100200	12054140	9170	9170	9170	9170	0
634	20230612	100100	12054140	9170	9170	9170	9170	0
635	20230612	100000	12054140	9170	9170	9170	9170	0
636	20230612	095900	12054140	9170	9170	9170	9170	0
637	20230612	095800	12054140	9170	9170	9170	9170	0
638	20230612	095700	12054140	9170	9170	9170	9170	0
639	20230612	095600	12054140	9170	9170	9170	9170	0
640	20230612	095500	12054140	9170	9170	9170	9170	0
641	20230612	095400	12054140	9170	9170	9170	9170	0
642	20230612	095300	12054140	9170	9170	9170	9170	0
643	20230612	095200	12054140	9170	9170	9170	9170	0
644	20230612	095100	12054140	9170	9170	9170	9170	0
645	20230612	095000	12054140	9170	9170	9170	9170	0
646	20230612	094900	12054140	9170	9170	9170	9170	0
647	20230612	094800	12054140	9170	9170	9170	9170	0
648	20230612	094700	12054140	9170	9170	9170	9170	0
649	20230612	094600	12054140	9170	9170	9170	9170	0
650	20230612	094500	12054140	9170	9170	9170	9170	0
651	20230612	094400	12054140	9170	9170	9170	9170	1
652	20230612	094300	12044970	9170	9160	9170	9160	10
653	20230612	094200	11953280	9140	9140	9140	9140	25
654	20230612	094100	11724780	9140	9140	9140	9140	51
655	20230612	094000	11258640	9140	9140	9140	9140	0
656	20230612	093900	11258640	9140	9140	9140	9140	1
657	20230612	093800	11249500	9140	9140	9140	9140	4
658	20230612	093700	11212940	9140	9140	9140	9140	101
659	20230612	093600	10289800	9130	9130	9130	9130	0
660	20230612	093500	10289800	9130	9130	9130	9130	0
661	20230612	093400	10289800	9130	9130	9130	9130	22
662	20230612	093300	10088940	9140	9140	9140	9140	1
663	20230612	093200	10079800	9130	9130	9130	9130	0
664	20230612	093100	10079800	9130	9130	9130	9130	0
665	20230612	093000	10079800	9130	9130	9130	9130	1
666	20230612	092900	10070670	9130	9140	9140	9130	81
667	20230612	092800	9330830	9140	9140	9140	9140	0
668	20230612	092700	9330830	9140	9140	9140	9140	0
669	20230612	092600	9330830	9140	9140	9140	9140	70
670	20230612	092500	8691030	9130	9130	9130	9130	0
671	20230612	092400	8691030	9130	9140	9140	9130	349
672	20230612	092300	5504390	9150	9150	9150	9150	0
673	20230612	092200	5504390	9150	9150	9150	9150	120
674	20230612	092100	4406390	9150	9150	9150	9150	2
675	20230612	092000	4388090	9150	9150	9150	9150	0
676	20230612	091900	4388090	9150	9150	9150	9150	0
677	20230612	091800	4388090	9150	9150	9150	9150	0
678	20230612	091700	4388090	9150	9170	9170	9150	124
679	20230612	091600	3253390	9170	9170	9170	9170	1
680	20230612	091500	3244220	9190	9190	9190	9190	0
681	20230612	091400	3244220	9190	9190	9190	9190	0
682	20230612	091300	3244220	9190	9190	9190	9190	0
683	20230612	091200	3244220	9190	9190	9190	9190	146
684	20230612	091100	1902480	9190	9190	9190	9190	112
685	20230612	091000	873200	9190	9190	9190	9190	74
686	20230612	090900	193140	9190	9190	9190	9190	6
687	20230612	090800	138000	9200	9200	9200	9200	0
688	20230612	090700	138000	9200	9200	9200	9200	0
689	20230612	090600	138000	9200	9200	9200	9200	0
690	20230612	090500	138000	9200	9200	9200	9200	0
691	20230612	090400	138000	9200	9200	9200	9200	0
692	20230612	090300	138000	9200	9200	9200	9200	0
693	20230612	090200	138000	9200	9200	9200	9200	0
694	20230612	090100	138000	9200	9200	9200	9200	0
695	20230612	090000	138000	9200	9200	9200	9200	15