KissMeData/100660/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	204800	476865620	5830	5830	5830	5830	898
3	20230612	204700	476865620	5830	5830	5830	5830	0
4	20230612	204600	476865620	5830	5830	5830	5830	0
5	20230612	204500	476865620	5830	5830	5830	5830	0
6	20230612	204400	476865620	5830	5830	5830	5830	0
7	20230612	204300	476865620	5830	5830	5830	5830	0
8	20230612	204200	476865620	5830	5830	5830	5830	0
9	20230612	204100	476865620	5830	5830	5830	5830	0
10	20230612	204000	476865620	5830	5830	5830	5830	0
11	20230612	203900	476865620	5830	5830	5830	5830	0
12	20230612	203800	476865620	5830	5830	5830	5830	0
13	20230612	203700	476865620	5830	5830	5830	5830	0
14	20230612	203600	476865620	5830	5830	5830	5830	0
15	20230612	203500	476865620	5830	5830	5830	5830	0
16	20230612	203400	476865620	5830	5830	5830	5830	0
17	20230612	203300	476865620	5830	5830	5830	5830	0
18	20230612	203200	476865620	5830	5830	5830	5830	0
19	20230612	203100	476865620	5830	5830	5830	5830	0
20	20230612	203000	476865620	5830	5830	5830	5830	0
21	20230612	202900	476865620	5830	5830	5830	5830	0
22	20230612	202800	476865620	5830	5830	5830	5830	0
23	20230612	202700	476865620	5830	5830	5830	5830	0
24	20230612	202600	476865620	5830	5830	5830	5830	0
25	20230612	202500	476865620	5830	5830	5830	5830	0
26	20230612	202400	476865620	5830	5830	5830	5830	0
27	20230612	202300	476865620	5830	5830	5830	5830	0
28	20230612	202200	476865620	5830	5830	5830	5830	0
29	20230612	202100	476865620	5830	5830	5830	5830	0
30	20230612	202000	476865620	5830	5830	5830	5830	0
31	20230612	201900	476865620	5830	5830	5830	5830	0
32	20230612	201800	476865620	5830	5830	5830	5830	898
33	20230612	201700	476865620	5830	5830	5830	5830	0
34	20230612	201600	476865620	5830	5830	5830	5830	0
35	20230612	201500	476865620	5830	5830	5830	5830	0
36	20230612	201400	476865620	5830	5830	5830	5830	0
37	20230612	201300	476865620	5830	5830	5830	5830	0
38	20230612	201200	476865620	5830	5830	5830	5830	0
39	20230612	201100	476865620	5830	5830	5830	5830	0
40	20230612	201000	476865620	5830	5830	5830	5830	0
41	20230612	200900	476865620	5830	5830	5830	5830	0
42	20230612	200800	476865620	5830	5830	5830	5830	0
43	20230612	200700	476865620	5830	5830	5830	5830	0
44	20230612	200600	476865620	5830	5830	5830	5830	0
45	20230612	200500	476865620	5830	5830	5830	5830	0
46	20230612	200400	476865620	5830	5830	5830	5830	0
47	20230612	200300	476865620	5830	5830	5830	5830	0
48	20230612	200200	476865620	5830	5830	5830	5830	0
49	20230612	200100	476865620	5830	5830	5830	5830	0
50	20230612	200000	476865620	5830	5830	5830	5830	0
51	20230612	195900	476865620	5830	5830	5830	5830	0
52	20230612	195800	476865620	5830	5830	5830	5830	0
53	20230612	195700	476865620	5830	5830	5830	5830	0
54	20230612	195600	476865620	5830	5830	5830	5830	0
55	20230612	195500	476865620	5830	5830	5830	5830	0
56	20230612	195400	476865620	5830	5830	5830	5830	0
57	20230612	195300	476865620	5830	5830	5830	5830	0
58	20230612	195200	476865620	5830	5830	5830	5830	0
59	20230612	195100	476865620	5830	5830	5830	5830	0
60	20230612	195000	476865620	5830	5830	5830	5830	0
61	20230612	194900	476865620	5830	5830	5830	5830	0
62	20230612	194800	476865620	5830	5830	5830	5830	898
63	20230612	194700	476865620	5830	5830	5830	5830	0
64	20230612	194600	476865620	5830	5830	5830	5830	0
65	20230612	194500	476865620	5830	5830	5830	5830	0
66	20230612	194400	476865620	5830	5830	5830	5830	0
67	20230612	194300	476865620	5830	5830	5830	5830	0
68	20230612	194200	476865620	5830	5830	5830	5830	0
69	20230612	194100	476865620	5830	5830	5830	5830	0
70	20230612	194000	476865620	5830	5830	5830	5830	0
71	20230612	193900	476865620	5830	5830	5830	5830	0
72	20230612	193800	476865620	5830	5830	5830	5830	0
73	20230612	193700	476865620	5830	5830	5830	5830	0
74	20230612	193600	476865620	5830	5830	5830	5830	0
75	20230612	193500	476865620	5830	5830	5830	5830	0
76	20230612	193400	476865620	5830	5830	5830	5830	0
77	20230612	193300	476865620	5830	5830	5830	5830	0
78	20230612	193200	476865620	5830	5830	5830	5830	0
79	20230612	193100	476865620	5830	5830	5830	5830	0
80	20230612	193000	476865620	5830	5830	5830	5830	0
81	20230612	192900	476865620	5830	5830	5830	5830	0
82	20230612	192800	476865620	5830	5830	5830	5830	0
83	20230612	192700	476865620	5830	5830	5830	5830	0
84	20230612	192600	476865620	5830	5830	5830	5830	0
85	20230612	192500	476865620	5830	5830	5830	5830	0
86	20230612	192400	476865620	5830	5830	5830	5830	0
87	20230612	192300	476865620	5830	5830	5830	5830	0
88	20230612	192200	476865620	5830	5830	5830	5830	0
89	20230612	192100	476865620	5830	5830	5830	5830	0
90	20230612	192000	476865620	5830	5830	5830	5830	0
91	20230612	191900	476865620	5830	5830	5830	5830	0
92	20230612	191800	476865620	5830	5830	5830	5830	898
93	20230612	191700	476865620	5830	5830	5830	5830	0
94	20230612	191600	476865620	5830	5830	5830	5830	0
95	20230612	191500	476865620	5830	5830	5830	5830	0
96	20230612	191400	476865620	5830	5830	5830	5830	0
97	20230612	191300	476865620	5830	5830	5830	5830	0
98	20230612	191200	476865620	5830	5830	5830	5830	0
99	20230612	191100	476865620	5830	5830	5830	5830	0
100	20230612	191000	476865620	5830	5830	5830	5830	0
101	20230612	190900	476865620	5830	5830	5830	5830	0
102	20230612	190800	476865620	5830	5830	5830	5830	0
103	20230612	190700	476865620	5830	5830	5830	5830	0
104	20230612	190600	476865620	5830	5830	5830	5830	0
105	20230612	190500	476865620	5830	5830	5830	5830	0
106	20230612	190400	476865620	5830	5830	5830	5830	0
107	20230612	190300	476865620	5830	5830	5830	5830	0
108	20230612	190200	476865620	5830	5830	5830	5830	0
109	20230612	190100	476865620	5830	5830	5830	5830	0
110	20230612	190000	476865620	5830	5830	5830	5830	0
111	20230612	185900	476865620	5830	5830	5830	5830	0
112	20230612	185800	476865620	5830	5830	5830	5830	0
113	20230612	185700	476865620	5830	5830	5830	5830	0
114	20230612	185600	476865620	5830	5830	5830	5830	0
115	20230612	185500	476865620	5830	5830	5830	5830	0
116	20230612	185400	476865620	5830	5830	5830	5830	0
117	20230612	185300	476865620	5830	5830	5830	5830	0
118	20230612	185200	476865620	5830	5830	5830	5830	0
119	20230612	185100	476865620	5830	5830	5830	5830	0
120	20230612	185000	476865620	5830	5830	5830	5830	0
121	20230612	184900	476865620	5830	5830	5830	5830	0
122	20230612	184800	476865620	5830	5830	5830	5830	898
123	20230612	184700	476865620	5830	5830	5830	5830	0
124	20230612	184600	476865620	5830	5830	5830	5830	0
125	20230612	184500	476865620	5830	5830	5830	5830	0
126	20230612	184400	476865620	5830	5830	5830	5830	0
127	20230612	184300	476865620	5830	5830	5830	5830	0
128	20230612	184200	476865620	5830	5830	5830	5830	0
129	20230612	184100	476865620	5830	5830	5830	5830	0
130	20230612	184000	476865620	5830	5830	5830	5830	0
131	20230612	183900	476865620	5830	5830	5830	5830	0
132	20230612	183800	476865620	5830	5830	5830	5830	0
133	20230612	183700	476865620	5830	5830	5830	5830	0
134	20230612	183600	476865620	5830	5830	5830	5830	0
135	20230612	183500	476865620	5830	5830	5830	5830	0
136	20230612	183400	476865620	5830	5830	5830	5830	0
137	20230612	183300	476865620	5830	5830	5830	5830	0
138	20230612	183200	476865620	5830	5830	5830	5830	0
139	20230612	183100	476865620	5830	5830	5830	5830	0
140	20230612	183000	476865620	5830	5830	5830	5830	0
141	20230612	182900	476865620	5830	5830	5830	5830	0
142	20230612	182800	476865620	5830	5830	5830	5830	0
143	20230612	182700	476865620	5830	5830	5830	5830	0
144	20230612	182600	476865620	5830	5830	5830	5830	0
145	20230612	182500	476865620	5830	5830	5830	5830	0
146	20230612	182400	476865620	5830	5830	5830	5830	0
147	20230612	182300	476865620	5830	5830	5830	5830	0
148	20230612	182200	476865620	5830	5830	5830	5830	0
149	20230612	182100	476865620	5830	5830	5830	5830	0
150	20230612	182000	476865620	5830	5830	5830	5830	0
151	20230612	181900	476865620	5830	5830	5830	5830	0
152	20230612	181800	476865620	5830	5830	5830	5830	898
153	20230612	181700	476865620	5830	5830	5830	5830	0
154	20230612	181600	476865620	5830	5830	5830	5830	0
155	20230612	181500	476865620	5830	5830	5830	5830	0
156	20230612	181400	476865620	5830	5830	5830	5830	0
157	20230612	181300	476865620	5830	5830	5830	5830	0
158	20230612	181200	476865620	5830	5830	5830	5830	0
159	20230612	181100	476865620	5830	5830	5830	5830	0
160	20230612	181000	476865620	5830	5830	5830	5830	0
161	20230612	180900	476865620	5830	5830	5830	5830	0
162	20230612	180800	476865620	5830	5830	5830	5830	0
163	20230612	180700	476865620	5830	5830	5830	5830	0
164	20230612	180600	476865620	5830	5830	5830	5830	0
165	20230612	180500	476865620	5830	5830	5830	5830	0
166	20230612	180400	476865620	5830	5830	5830	5830	0
167	20230612	180300	476865620	5830	5830	5830	5830	0
168	20230612	180200	476865620	5830	5830	5830	5830	0
169	20230612	180100	476865620	5830	5830	5830	5830	0
170	20230612	180000	476865620	5830	5830	5830	5830	0
171	20230612	175900	476865620	5830	5830	5830	5830	0
172	20230612	175800	476865620	5830	5830	5830	5830	0
173	20230612	175700	476865620	5830	5830	5830	5830	0
174	20230612	175600	476865620	5830	5830	5830	5830	0
175	20230612	175500	476865620	5830	5830	5830	5830	0
176	20230612	175400	476865620	5830	5830	5830	5830	0
177	20230612	175300	476865620	5830	5830	5830	5830	0
178	20230612	175200	476865620	5830	5830	5830	5830	0
179	20230612	175100	476865620	5830	5830	5830	5830	0
180	20230612	175000	476865620	5830	5830	5830	5830	0
181	20230612	174900	476865620	5830	5830	5830	5830	0
182	20230612	174800	476865620	5830	5830	5830	5830	898
183	20230612	174700	476865620	5830	5830	5830	5830	0
184	20230612	174600	476865620	5830	5830	5830	5830	0
185	20230612	174500	476865620	5830	5830	5830	5830	0
186	20230612	174400	476865620	5830	5830	5830	5830	0
187	20230612	174300	476865620	5830	5830	5830	5830	0
188	20230612	174200	476865620	5830	5830	5830	5830	0
189	20230612	174100	476865620	5830	5830	5830	5830	0
190	20230612	174000	476865620	5830	5830	5830	5830	0
191	20230612	173900	476865620	5830	5830	5830	5830	0
192	20230612	173800	476865620	5830	5830	5830	5830	0
193	20230612	173700	476865620	5830	5830	5830	5830	0
194	20230612	173600	476865620	5830	5830	5830	5830	0
195	20230612	173500	476865620	5830	5830	5830	5830	0
196	20230612	173400	476865620	5830	5830	5830	5830	0
197	20230612	173300	476865620	5830	5830	5830	5830	0
198	20230612	173200	476865620	5830	5830	5830	5830	0
199	20230612	173100	476865620	5830	5830	5830	5830	0
200	20230612	173000	476865620	5830	5830	5830	5830	0
201	20230612	172900	476865620	5830	5830	5830	5830	0
202	20230612	172800	476865620	5830	5830	5830	5830	0
203	20230612	172700	476865620	5830	5830	5830	5830	0
204	20230612	172600	476865620	5830	5830	5830	5830	0
205	20230612	172500	476865620	5830	5830	5830	5830	0
206	20230612	172400	476865620	5830	5830	5830	5830	0
207	20230612	172300	476865620	5830	5830	5830	5830	0
208	20230612	172200	476865620	5830	5830	5830	5830	0
209	20230612	172100	476865620	5830	5830	5830	5830	0
210	20230612	172000	476865620	5830	5830	5830	5830	0
211	20230612	171900	476865620	5830	5830	5830	5830	0
212	20230612	171800	476865620	5830	5830	5830	5830	898
213	20230612	171700	476865620	5830	5830	5830	5830	0
214	20230612	171600	476865620	5830	5830	5830	5830	0
215	20230612	171500	476865620	5830	5830	5830	5830	0
216	20230612	171400	476865620	5830	5830	5830	5830	0
217	20230612	171300	476865620	5830	5830	5830	5830	0
218	20230612	171200	476865620	5830	5830	5830	5830	0
219	20230612	171100	476865620	5830	5830	5830	5830	0
220	20230612	171000	476865620	5830	5830	5830	5830	0
221	20230612	170900	476865620	5830	5830	5830	5830	0
222	20230612	170800	476865620	5830	5830	5830	5830	0
223	20230612	170700	476865620	5830	5830	5830	5830	0
224	20230612	170600	476865620	5830	5830	5830	5830	0
225	20230612	170500	476865620	5830	5830	5830	5830	0
226	20230612	170400	476865620	5830	5830	5830	5830	0
227	20230612	170300	476865620	5830	5830	5830	5830	0
228	20230612	170200	476865620	5830	5830	5830	5830	0
229	20230612	170100	476865620	5830	5830	5830	5830	0
230	20230612	170000	476865620	5830	5830	5830	5830	0
231	20230612	165900	476865620	5830	5830	5830	5830	0
232	20230612	165800	476865620	5830	5830	5830	5830	0
233	20230612	165700	476865620	5830	5830	5830	5830	0
234	20230612	165600	476865620	5830	5830	5830	5830	0
235	20230612	165500	476865620	5830	5830	5830	5830	0
236	20230612	165400	476865620	5830	5830	5830	5830	0
237	20230612	165300	476865620	5830	5830	5830	5830	0
238	20230612	165200	476865620	5830	5830	5830	5830	0
239	20230612	165100	476865620	5830	5830	5830	5830	0
240	20230612	165000	476865620	5830	5830	5830	5830	0
241	20230612	164900	476865620	5830	5830	5830	5830	0
242	20230612	164800	476865620	5830	5830	5830	5830	898
243	20230612	164700	476865620	5830	5830	5830	5830	0
244	20230612	164600	476865620	5830	5830	5830	5830	0
245	20230612	164500	476865620	5830	5830	5830	5830	0
246	20230612	164400	476865620	5830	5830	5830	5830	0
247	20230612	164300	476865620	5830	5830	5830	5830	0
248	20230612	164200	476865620	5830	5830	5830	5830	0
249	20230612	164100	476865620	5830	5830	5830	5830	0
250	20230612	164000	476865620	5830	5830	5830	5830	0
251	20230612	163900	476865620	5830	5830	5830	5830	0
252	20230612	163800	476865620	5830	5830	5830	5830	0
253	20230612	163700	476865620	5830	5830	5830	5830	0
254	20230612	163600	476865620	5830	5830	5830	5830	0
255	20230612	163500	476865620	5830	5830	5830	5830	0
256	20230612	163400	476865620	5830	5830	5830	5830	0
257	20230612	163300	476865620	5830	5830	5830	5830	0
258	20230612	163200	476865620	5830	5830	5830	5830	0
259	20230612	163100	476865620	5830	5830	5830	5830	0
260	20230612	163000	476865620	5830	5830	5830	5830	0
261	20230612	162900	476865620	5830	5830	5830	5830	0
262	20230612	162800	476865620	5830	5830	5830	5830	0
263	20230612	162700	476865620	5830	5830	5830	5830	0
264	20230612	162600	476865620	5830	5830	5830	5830	0
265	20230612	162500	476865620	5830	5830	5830	5830	0
266	20230612	162400	476865620	5830	5830	5830	5830	0
267	20230612	162300	476865620	5830	5830	5830	5830	0
268	20230612	162200	476865620	5830	5830	5830	5830	0
269	20230612	162100	476865620	5830	5830	5830	5830	0
270	20230612	162000	476865620	5830	5830	5830	5830	0
271	20230612	161900	476865620	5830	5830	5830	5830	0
272	20230612	161800	476865620	5830	5830	5830	5830	898
273	20230612	161700	476865620	5830	5830	5830	5830	0
274	20230612	161600	476865620	5830	5830	5830	5830	0
275	20230612	161500	476865620	5830	5830	5830	5830	0
276	20230612	161400	476865620	5830	5830	5830	5830	0
277	20230612	161300	476865620	5830	5830	5830	5830	0
278	20230612	161200	476865620	5830	5830	5830	5830	0
279	20230612	161100	476865620	5830	5830	5830	5830	0
280	20230612	161000	476865620	5830	5830	5830	5830	0
281	20230612	160900	476865620	5830	5830	5830	5830	0
282	20230612	160800	476865620	5830	5830	5830	5830	0
283	20230612	160700	476865620	5830	5830	5830	5830	0
284	20230612	160600	476865620	5830	5830	5830	5830	0
285	20230612	160500	476865620	5830	5830	5830	5830	0
286	20230612	160400	476865620	5830	5830	5830	5830	0
287	20230612	160300	476865620	5830	5830	5830	5830	0
288	20230612	160200	476865620	5830	5830	5830	5830	0
289	20230612	160100	476865620	5830	5830	5830	5830	0
290	20230612	160000	476865620	5830	5830	5830	5830	0
291	20230612	155900	476865620	5830	5830	5830	5830	0
292	20230612	155800	476865620	5830	5830	5830	5830	0
293	20230612	155700	476865620	5830	5830	5830	5830	0
294	20230612	155600	476865620	5830	5830	5830	5830	0
295	20230612	155500	476865620	5830	5830	5830	5830	0
296	20230612	155400	476865620	5830	5830	5830	5830	0
297	20230612	155300	476865620	5830	5830	5830	5830	0
298	20230612	155200	476865620	5830	5830	5830	5830	0
299	20230612	155100	476865620	5830	5830	5830	5830	0
300	20230612	155000	476865620	5830	5830	5830	5830	0
301	20230612	154900	476865620	5830	5830	5830	5830	0
302	20230612	154800	476865620	5830	5830	5830	5830	898
303	20230612	154700	476865620	5830	5830	5830	5830	0
304	20230612	154600	476865620	5830	5830	5830	5830	0
305	20230612	154500	476865620	5830	5830	5830	5830	0
306	20230612	154400	476865620	5830	5830	5830	5830	0
307	20230612	154300	476865620	5830	5830	5830	5830	0
308	20230612	154200	476865620	5830	5830	5830	5830	0
309	20230612	154100	476865620	5830	5830	5830	5830	0
310	20230612	154000	476865620	5830	5830	5830	5830	0
311	20230612	153900	476865620	5830	5830	5830	5830	0
312	20230612	153800	476865620	5830	5830	5830	5830	0
313	20230612	153700	476865620	5830	5830	5830	5830	0
314	20230612	153600	476865620	5830	5830	5830	5830	0
315	20230612	153500	476865620	5830	5830	5830	5830	0
316	20230612	153400	476865620	5830	5830	5830	5830	0
317	20230612	153300	476865620	5830	5830	5830	5830	0
318	20230612	153200	476865620	5830	5830	5830	5830	0
319	20230612	153100	476865620	5830	5830	5830	5830	0
320	20230612	153000	476865620	5830	5830	5830	5830	898
321	20230612	152900	471630280	5860	5860	5860	5860	0
322	20230612	152800	471630280	5860	5860	5860	5860	0
323	20230612	152700	471630280	5860	5860	5860	5860	0
324	20230612	152600	471630280	5860	5860	5860	5860	0
325	20230612	152500	471630280	5860	5860	5860	5860	0
326	20230612	152400	471630280	5860	5860	5860	5860	0
327	20230612	152300	471630280	5860	5860	5860	5860	0
328	20230612	152200	471630280	5860	5860	5860	5860	0
329	20230612	152100	471630280	5860	5860	5860	5860	0
330	20230612	152000	471630280	5860	5860	5860	5860	0
331	20230612	151900	471630280	5860	5840	5860	5840	996
332	20230612	151800	465805700	5840	5840	5840	5840	425
333	20230612	151700	463323700	5830	5830	5830	5830	617
334	20230612	151600	459726590	5830	5830	5830	5830	0
335	20230612	151500	459726590	5830	5840	5840	5830	37
336	20230612	151400	459510840	5820	5820	5820	5820	0
337	20230612	151300	459510840	5820	5820	5820	5820	0
338	20230612	151200	459510840	5820	5820	5820	5820	0
339	20230612	151100	459510840	5820	5820	5820	5820	0
340	20230612	151000	459510840	5820	5820	5820	5820	0
341	20230612	150900	459510840	5820	5820	5820	5820	816
342	20230612	150800	454761720	5840	5840	5840	5840	13
343	20230612	150700	454685800	5840	5830	5840	5830	311
344	20230612	150600	452872380	5830	5830	5830	5830	282
345	20230612	150500	451228320	5830	5830	5830	5830	246
346	20230612	150400	449794140	5830	5830	5830	5830	672
347	20230612	150300	445876380	5840	5840	5840	5840	86
348	20230612	150200	445374140	5840	5840	5840	5840	0
349	20230612	150100	445374140	5840	5840	5840	5840	6
350	20230612	150000	445339100	5840	5840	5840	5840	52
351	20230612	145900	445035420	5840	5840	5840	5840	1
352	20230612	145800	445029580	5830	5830	5830	5830	177
353	20230612	145700	443997670	5820	5820	5830	5820	73
354	20230612	145600	443572580	5830	5830	5830	5830	0
355	20230612	145500	443572580	5830	5830	5830	5830	201
356	20230612	145400	442400750	5830	5830	5830	5830	0
357	20230612	145300	442400750	5830	5840	5840	5830	405
358	20230612	145200	440036600	5840	5830	5840	5830	919
359	20230612	145100	434678790	5820	5830	5830	5820	435
360	20230612	145000	432144740	5820	5820	5820	5820	1418
361	20230612	144900	423891980	5820	5820	5820	5820	500
362	20230612	144800	420981980	5830	5830	5830	5830	0
363	20230612	144700	420981980	5830	5830	5830	5830	0
364	20230612	144600	420981980	5830	5830	5830	5830	15
365	20230612	144500	420894530	5830	5830	5830	5830	290
366	20230612	144400	419203830	5830	5830	5830	5830	623
367	20230612	144300	415571740	5830	5830	5830	5830	266
368	20230612	144200	414020960	5840	5840	5840	5840	50
369	20230612	144100	413728960	5840	5840	5840	5840	765
370	20230612	144000	409261360	5840	5840	5840	5840	0
371	20230612	143900	409261360	5840	5840	5840	5840	1
372	20230612	143800	409255520	5830	5830	5830	5830	20
373	20230612	143700	409138920	5830	5830	5830	5830	39
374	20230612	143600	408911550	5840	5840	5840	5840	0
375	20230612	143500	408911550	5840	5840	5840	5840	0
376	20230612	143400	408911550	5840	5840	5840	5840	0
377	20230612	143300	408911550	5840	5840	5840	5840	0
378	20230612	143200	408911550	5840	5840	5840	5840	0
379	20230612	143100	408911550	5840	5840	5840	5840	0
380	20230612	143000	408911550	5840	5840	5840	5840	0
381	20230612	142900	408911550	5840	5840	5840	5840	1120
382	20230612	142800	402370750	5840	5840	5840	5840	0
383	20230612	142700	402370750	5840	5840	5840	5840	0
384	20230612	142600	402370750	5840	5840	5840	5840	0
385	20230612	142500	402370750	5840	5840	5840	5840	0
386	20230612	142400	402370750	5840	5840	5840	5840	0
387	20230612	142300	402370750	5840	5840	5840	5840	0
388	20230612	142200	402370750	5840	5840	5840	5840	0
389	20230612	142100	402370750	5840	5840	5840	5840	0
390	20230612	142000	402370750	5840	5840	5840	5840	0
391	20230612	141900	402370750	5840	5840	5840	5840	0
392	20230612	141800	402370750	5840	5840	5840	5840	0
393	20230612	141700	402370750	5840	5840	5840	5840	0
394	20230612	141600	402370750	5840	5840	5840	5840	0
395	20230612	141500	402370750	5840	5840	5840	5840	1
396	20230612	141400	402364910	5830	5830	5830	5830	350
397	20230612	141300	400324410	5830	5830	5830	5830	57
398	20230612	141200	399992100	5830	5830	5830	5830	0
399	20230612	141100	399992100	5830	5830	5830	5830	0
400	20230612	141000	399992100	5830	5830	5830	5830	200
401	20230612	140900	398826100	5840	5840	5840	5840	0
402	20230612	140800	398826100	5840	5840	5840	5840	0
403	20230612	140700	398826100	5840	5840	5840	5840	0
404	20230612	140600	398826100	5840	5840	5840	5840	0
405	20230612	140500	398826100	5840	5820	5840	5820	2309
406	20230612	140400	385367700	5820	5820	5820	5820	0
407	20230612	140300	385367700	5820	5820	5820	5820	0
408	20230612	140200	385367700	5820	5820	5820	5820	2
409	20230612	140100	385356060	5820	5820	5820	5820	5
410	20230612	140000	385326960	5810	5810	5810	5810	0
411	20230612	135900	385326960	5810	5820	5820	5810	280
412	20230612	135800	383700060	5810	5830	5830	5810	217
413	20230612	135700	382437320	5830	5830	5830	5830	0
414	20230612	135600	382437320	5830	5830	5830	5830	0
415	20230612	135500	382437320	5830	5830	5830	5830	0
416	20230612	135400	382437320	5830	5830	5830	5830	0
417	20230612	135300	382437320	5830	5830	5830	5830	0
418	20230612	135200	382437320	5830	5830	5830	5830	0
419	20230612	135100	382437320	5830	5830	5830	5830	377
420	20230612	135000	380239410	5830	5830	5830	5830	137
421	20230612	134900	379440700	5830	5830	5830	5830	0
422	20230612	134800	379440700	5830	5830	5830	5830	0
423	20230612	134700	379440700	5830	5830	5830	5830	0
424	20230612	134600	379440700	5830	5830	5830	5830	0
425	20230612	134500	379440700	5830	5830	5830	5830	0
426	20230612	134400	379440700	5830	5820	5830	5820	410
427	20230612	134300	377050650	5830	5830	5830	5830	0
428	20230612	134200	377050650	5830	5830	5830	5830	0
429	20230612	134100	377050650	5830	5830	5830	5830	1
430	20230612	134000	377044820	5840	5840	5840	5840	0
431	20230612	133900	377044820	5840	5840	5840	5840	0
432	20230612	133800	377044820	5840	5840	5840	5840	1
433	20230612	133700	377038980	5850	5850	5850	5850	0
434	20230612	133600	377038980	5850	5840	5850	5840	250
435	20230612	133500	375577350	5840	5840	5840	5840	0
436	20230612	133400	375577350	5840	5840	5840	5840	1
437	20230612	133300	375571510	5820	5820	5820	5820	0
438	20230612	133200	375571510	5820	5820	5820	5820	265
439	20230612	133100	374029210	5820	5820	5820	5820	0
440	20230612	133000	374029210	5820	5820	5820	5820	0
441	20230612	132900	374029210	5820	5820	5820	5820	517
442	20230612	132800	371020270	5850	5850	5850	5850	0
443	20230612	132700	371020270	5850	5850	5850	5850	0
444	20230612	132600	371020270	5850	5850	5850	5850	0
445	20230612	132500	371020270	5850	5850	5850	5850	0
446	20230612	132400	371020270	5850	5840	5850	5830	1683
447	20230612	132300	361189380	5840	5820	5840	5820	791
448	20230612	132200	356581570	5820	5820	5820	5820	0
449	20230612	132100	356581570	5820	5820	5820	5820	3
450	20230612	132000	356564110	5820	5820	5820	5820	102
451	20230612	131900	355970470	5820	5820	5820	5820	0
452	20230612	131800	355970470	5820	5820	5820	5820	0
453	20230612	131700	355970470	5820	5820	5820	5820	17
454	20230612	131600	355871530	5820	5820	5820	5820	312
455	20230612	131500	354055690	5820	5820	5820	5820	0
456	20230612	131400	354055690	5820	5820	5820	5820	0
457	20230612	131300	354055690	5820	5820	5820	5820	3
458	20230612	131200	354038230	5820	5820	5820	5820	0
459	20230612	131100	354038230	5820	5820	5820	5820	0
460	20230612	131000	354038230	5820	5820	5820	5820	0
461	20230612	130900	354038230	5820	5820	5820	5820	233
462	20230612	130800	352682170	5820	5820	5820	5820	0
463	20230612	130700	352682170	5820	5820	5820	5820	0
464	20230612	130600	352682170	5820	5820	5820	5820	0
465	20230612	130500	352682170	5820	5820	5820	5820	0
466	20230612	130400	352682170	5820	5820	5820	5820	0
467	20230612	130300	352682170	5820	5820	5820	5820	17
468	20230612	130200	352583230	5810	5820	5820	5810	90
469	20230612	130100	352060230	5820	5820	5820	5820	0
470	20230612	130000	352060230	5820	5820	5820	5820	0
471	20230612	125900	352060230	5820	5820	5820	5820	0
472	20230612	125800	352060230	5820	5820	5820	5820	0
473	20230612	125700	352060230	5820	5840	5840	5820	3719
474	20230612	125600	330415630	5820	5820	5820	5820	0
475	20230612	125500	330415630	5820	5820	5820	5820	0
476	20230612	125400	330415630	5820	5820	5820	5820	312
477	20230612	125300	328599790	5820	5830	5830	5820	918
478	20230612	125200	323256750	5830	5830	5830	5830	199
479	20230612	125100	322096580	5820	5820	5820	5820	0
480	20230612	125000	322096580	5820	5850	5850	5820	404
481	20230612	124900	319736790	5850	5850	5850	5850	0
482	20230612	124800	319736790	5850	5840	5850	5840	365
483	20230612	124700	317601700	5840	5830	5840	5830	104
484	20230612	124600	316995340	5820	5820	5820	5820	0
485	20230612	124500	316995340	5820	5820	5820	5820	0
486	20230612	124400	316995340	5820	5820	5820	5820	0
487	20230612	124300	316995340	5820	5830	5830	5820	44
488	20230612	124200	316738830	5830	5840	5840	5830	1183
489	20230612	124100	309840940	5850	5850	5850	5850	0
490	20230612	124000	309840940	5850	5850	5850	5850	0
491	20230612	123900	309840940	5850	5850	5850	5850	200
492	20230612	123800	308670940	5850	5850	5850	5850	200
493	20230612	123700	307500940	5840	5840	5840	5830	799
494	20230612	123600	302834800	5840	5830	5840	5820	400
495	20230612	123500	300503710	5830	5830	5830	5830	476
496	20230612	123400	297728630	5830	5830	5830	5830	0
497	20230612	123300	297728630	5830	5830	5830	5830	0
498	20230612	123200	297728630	5830	5830	5830	5830	0
499	20230612	123100	297728630	5830	5830	5830	5830	0
500	20230612	123000	297728630	5830	5830	5830	5830	14
501	20230612	122900	297647010	5820	5820	5820	5820	0
502	20230612	122800	297647010	5820	5820	5820	5820	0
503	20230612	122700	297647010	5820	5820	5820	5820	2
504	20230612	122600	297635370	5820	5820	5820	5820	1
505	20230612	122500	297629550	5820	5820	5820	5820	9
506	20230612	122400	297577170	5830	5830	5830	5830	0
507	20230612	122300	297577170	5830	5830	5830	5830	4
508	20230612	122200	297553850	5820	5820	5820	5820	0
509	20230612	122100	297553850	5820	5820	5820	5820	0
510	20230612	122000	297553850	5820	5820	5820	5820	0
511	20230612	121900	297553850	5820	5820	5820	5820	0
512	20230612	121800	297553850	5820	5820	5820	5820	0
513	20230612	121700	297553850	5820	5820	5820	5820	860
514	20230612	121600	292548650	5840	5840	5840	5840	0
515	20230612	121500	292548650	5840	5840	5840	5840	0
516	20230612	121400	292548650	5840	5840	5840	5840	0
517	20230612	121300	292548650	5840	5840	5840	5840	0
518	20230612	121200	292548650	5840	5840	5840	5840	0
519	20230612	121100	292548650	5840	5840	5840	5840	0
520	20230612	121000	292548650	5840	5840	5840	5840	20
521	20230612	120900	292431850	5820	5830	5830	5820	200
522	20230612	120800	291267350	5830	5830	5830	5830	58
523	20230612	120700	290929210	5830	5830	5830	5830	30
524	20230612	120600	290754310	5820	5820	5820	5820	0
525	20230612	120500	290754310	5820	5820	5820	5820	0
526	20230612	120400	290754310	5820	5820	5820	5820	0
527	20230612	120300	290754310	5820	5820	5820	5820	2
528	20230612	120200	290742670	5820	5820	5820	5820	0
529	20230612	120100	290742670	5820	5840	5840	5820	3
530	20230612	120000	290725170	5840	5840	5840	5840	23
531	20230612	115900	290590850	5840	5840	5840	5840	0
532	20230612	115800	290590850	5840	5840	5840	5840	0
533	20230612	115700	290590850	5840	5840	5840	5840	0
534	20230612	115600	290590850	5840	5840	5840	5840	115
535	20230612	115500	289919250	5840	5820	5840	5820	387
536	20230612	115400	287659190	5840	5840	5840	5840	0
537	20230612	115300	287659190	5840	5840	5840	5840	18
538	20230612	115200	287554070	5840	5820	5840	5820	435
539	20230612	115100	285022350	5820	5840	5840	5820	108
540	20230612	115000	284393750	5840	5840	5840	5840	8
541	20230612	114900	284347030	5840	5830	5840	5820	463
542	20230612	114800	281649680	5830	5830	5830	5830	7
543	20230612	114700	281608870	5840	5840	5840	5840	0
544	20230612	114600	281608870	5840	5840	5840	5840	0
545	20230612	114500	281608870	5840	5840	5840	5840	100
546	20230612	114400	281024870	5840	5840	5840	5840	1
547	20230612	114300	281019030	5850	5850	5850	5850	0
548	20230612	114200	281019030	5850	5850	5850	5850	0
549	20230612	114100	281019030	5850	5850	5850	5850	0
550	20230612	114000	281019030	5850	5850	5850	5850	100
551	20230612	113900	280434030	5850	5850	5850	5850	40
552	20230612	113800	280200030	5850	5850	5860	5850	262
553	20230612	113700	278667280	5850	5840	5850	5840	1130
554	20230612	113600	272066240	5830	5810	5830	5810	3132
555	20230612	113500	253812440	5810	5810	5810	5810	0
556	20230612	113400	253812440	5810	5810	5810	5810	0
557	20230612	113300	253812440	5810	5810	5810	5810	0
558	20230612	113200	253812440	5810	5810	5810	5810	100
559	20230612	113100	253231440	5810	5810	5810	5810	10
560	20230612	113000	253173340	5810	5810	5810	5810	1
561	20230612	112900	253167530	5800	5800	5800	5800	2
562	20230612	112800	253155930	5810	5810	5810	5810	0
563	20230612	112700	253155930	5810	5810	5810	5810	191
564	20230612	112600	252046220	5820	5810	5820	5810	55
565	20230612	112500	251726640	5810	5810	5810	5810	0
566	20230612	112400	251726640	5810	5810	5810	5810	0
567	20230612	112300	251726640	5810	5810	5810	5810	232
568	20230612	112200	250378720	5810	5810	5810	5810	10
569	20230612	112100	250320620	5820	5820	5820	5820	0
570	20230612	112000	250320620	5820	5800	5820	5800	4593
571	20230612	111900	223656690	5800	5800	5800	5800	10
572	20230612	111800	223598690	5800	5790	5800	5790	200
573	20230612	111700	222438700	5780	5780	5780	5780	0
574	20230612	111600	222438700	5780	5780	5780	5780	0
575	20230612	111500	222438700	5780	5780	5780	5780	0
576	20230612	111400	222438700	5780	5780	5780	5780	0
577	20230612	111300	222438700	5780	5780	5780	5780	0
578	20230612	111200	222438700	5780	5790	5790	5780	2000
579	20230612	111100	210877060	5790	5790	5790	5790	0
580	20230612	111000	210877060	5790	5790	5790	5790	67
581	20230612	110900	210489130	5780	5780	5780	5780	0
582	20230612	110800	210489130	5780	5790	5790	5780	204
583	20230612	110700	209308010	5790	5790	5790	5790	15
584	20230612	110600	209221160	5790	5790	5790	5790	2229
585	20230612	110500	196315250	5790	5790	5790	5790	0
586	20230612	110400	196315250	5790	5790	5790	5790	288
587	20230612	110300	194647730	5790	5790	5790	5790	0
588	20230612	110200	194647730	5790	5790	5790	5790	92
589	20230612	110100	194115050	5790	5790	5790	5790	0
590	20230612	110000	194115050	5790	5790	5790	5790	4
591	20230612	105900	194091890	5760	5760	5760	5760	0
592	20230612	105800	194091890	5760	5760	5760	5760	0
593	20230612	105700	194091890	5760	5760	5760	5760	2
594	20230612	105600	194080370	5760	5760	5760	5760	0
595	20230612	105500	194080370	5760	5760	5760	5760	0
596	20230612	105400	194080370	5760	5760	5760	5760	1209
597	20230612	105300	187116530	5760	5760	5760	5760	0
598	20230612	105200	187116530	5760	5760	5760	5760	0
599	20230612	105100	187116530	5760	5760	5760	5760	779
600	20230612	105000	182629490	5760	5790	5790	5760	365
601	20230612	104900	180524170	5780	5780	5780	5780	17
602	20230612	104800	180425910	5790	5790	5790	5790	0
603	20230612	104700	180425910	5790	5790	5790	5790	0
604	20230612	104600	180425910	5790	5790	5790	5790	100
605	20230612	104500	179846910	5790	5790	5790	5790	0
606	20230612	104400	179846910	5790	5760	5790	5760	19
607	20230612	104300	179737440	5760	5760	5760	5760	0
608	20230612	104200	179737440	5760	5760	5760	5760	0
609	20230612	104100	179737440	5760	5770	5770	5760	1545
610	20230612	104000	170832880	5770	5770	5770	5770	0
611	20230612	103900	170832880	5770	5770	5770	5770	0
612	20230612	103800	170832880	5770	5770	5770	5770	600
613	20230612	103700	167370880	5770	5770	5770	5770	0
614	20230612	103600	167370880	5770	5780	5790	5770	659
615	20230612	103500	163559270	5770	5770	5770	5770	389
616	20230612	103400	161314740	5770	5770	5770	5770	595
617	20230612	103300	157881590	5790	5790	5790	5790	0
618	20230612	103200	157881590	5790	5790	5790	5790	0
619	20230612	103100	157881590	5790	5790	5790	5790	0
620	20230612	103000	157881590	5790	5780	5790	5780	851
621	20230612	102900	152962530	5780	5790	5790	5780	35
622	20230612	102800	152760150	5790	5790	5790	5790	0
623	20230612	102700	152760150	5790	5790	5790	5790	203
624	20230612	102600	151584780	5800	5800	5800	5800	0
625	20230612	102500	151584780	5800	5800	5800	5800	505
626	20230612	102400	148655780	5800	5800	5800	5800	0
627	20230612	102300	148655780	5800	5800	5800	5800	0
628	20230612	102200	148655780	5800	5800	5800	5800	0
629	20230612	102100	148655780	5800	5800	5800	5800	0
630	20230612	102000	148655780	5800	5800	5800	5800	0
631	20230612	101900	148655780	5800	5800	5800	5800	0
632	20230612	101800	148655780	5800	5800	5800	5800	5
633	20230612	101700	148626780	5800	5800	5800	5800	42
634	20230612	101600	148383180	5780	5780	5780	5780	0
635	20230612	101500	148383180	5780	5780	5780	5780	150
636	20230612	101400	147516180	5780	5780	5780	5780	0
637	20230612	101300	147516180	5780	5780	5780	5780	0
638	20230612	101200	147516180	5780	5780	5780	5780	0
639	20230612	101100	147516180	5780	5780	5780	5780	1266
640	20230612	101000	140198700	5780	5780	5780	5780	0
641	20230612	100900	140198700	5780	5780	5780	5780	0
642	20230612	100800	140198700	5780	5780	5780	5780	2
643	20230612	100700	140187140	5780	5770	5780	5770	201
644	20230612	100600	139027360	5770	5770	5770	5770	1090
645	20230612	100500	132738060	5780	5780	5780	5780	0
646	20230612	100400	132738060	5780	5780	5780	5780	0
647	20230612	100300	132738060	5780	5780	5780	5780	83
648	20230612	100200	132258320	5780	5780	5780	5780	0
649	20230612	100100	132258320	5780	5780	5780	5780	10
650	20230612	100000	132200520	5790	5790	5790	5790	10
651	20230612	095900	132142620	5780	5790	5790	5780	8
652	20230612	095800	132096320	5790	5790	5790	5790	0
653	20230612	095700	132096320	5790	5780	5790	5780	14
654	20230612	095600	132015360	5780	5780	5780	5780	107
655	20230612	095500	131396900	5780	5770	5780	5770	243
656	20230612	095400	129992860	5770	5770	5770	5770	0
657	20230612	095300	129992860	5770	5770	5770	5770	471
658	20230612	095200	127275190	5790	5790	5790	5790	1
659	20230612	095100	127269400	5790	5790	5790	5790	0
660	20230612	095000	127269400	5790	5790	5790	5790	1
661	20230612	094900	127263610	5770	5770	5770	5770	403
662	20230612	094800	124938300	5770	5770	5790	5770	15
663	20230612	094700	124851730	5770	5780	5790	5770	365
664	20230612	094600	122742030	5780	5790	5790	5780	93
665	20230612	094500	122203610	5800	5800	5800	5800	308
666	20230612	094400	120417210	5800	5800	5800	5800	692
667	20230612	094300	116403610	5800	5790	5800	5790	13
668	20230612	094200	116328260	5790	5790	5790	5790	691
669	20230612	094100	112327370	5800	5800	5800	5800	0
670	20230612	094000	112327370	5800	5810	5810	5800	3179
671	20230612	093900	93888770	5810	5800	5810	5800	52
672	20230612	093800	93587070	5810	5810	5810	5810	58
673	20230612	093700	93250090	5820	5820	5820	5820	0
674	20230612	093600	93250090	5820	5820	5820	5820	0
675	20230612	093500	93250090	5820	5820	5820	5820	0
676	20230612	093400	93250090	5820	5820	5820	5820	0
677	20230612	093300	93250090	5820	5820	5820	5820	0
678	20230612	093200	93250090	5820	5820	5820	5820	0
679	20230612	093100	93250090	5820	5820	5820	5820	0
680	20230612	093000	93250090	5820	5820	5820	5820	0
681	20230612	092900	93250090	5820	5810	5820	5810	31
682	20230612	092800	93069720	5830	5830	5830	5830	0
683	20230612	092700	93069720	5830	5830	5830	5830	50
684	20230612	092600	92778220	5810	5810	5810	5810	8
685	20230612	092500	92731740	5810	5810	5810	5810	200
686	20230612	092400	91569740	5830	5830	5830	5830	1
687	20230612	092300	91563910	5830	5830	5830	5830	50
688	20230612	092200	91272410	5800	5800	5800	5800	0
689	20230612	092100	91272410	5800	5830	5830	5800	1005
690	20230612	092000	85422580	5830	5830	5830	5830	713
691	20230612	091900	81265790	5830	5820	5830	5820	310
692	20230612	091800	79461490	5820	5820	5830	5820	675
693	20230612	091700	75528810	5830	5830	5830	5830	0
694	20230612	091600	75528810	5830	5830	5830	5830	0
695	20230612	091500	75528810	5830	5830	5830	5830	0
696	20230612	091400	75528810	5830	5820	5830	5820	2000
697	20230612	091300	63876020	5840	5840	5840	5840	0
698	20230612	091200	63876020	5840	5840	5840	5840	0
699	20230612	091100	63876020	5840	5780	5840	5780	312
700	20230612	091000	62057620	5790	5770	5790	5770	149
701	20230612	090900	61195940	5770	5770	5770	5770	87
702	20230612	090800	60693950	5770	5780	5780	5770	211
703	20230612	090700	59476470	5770	5770	5770	5770	0
704	20230612	090600	59476470	5770	5770	5770	5770	61
705	20230612	090500	59124500	5760	5770	5770	5760	294
706	20230612	090400	57428700	5770	5760	5770	5750	301
707	20230612	090300	55696480	5750	5800	5800	5750	2699
708	20230612	090200	40111580	5800	5800	5800	5800	0
709	20230612	090100	40111580	5800	5820	5820	5800	3646
710	20230612	090000	18921640	5820	5860	5860	5820	3243