KissMeData/038950/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	185900	57854410	5260	5260	5260	5260	879
3	20230612	185800	57854410	5260	5260	5260	5260	0
4	20230612	185700	57854410	5260	5260	5260	5260	0
5	20230612	185600	57854410	5260	5260	5260	5260	0
6	20230612	185500	57854410	5260	5260	5260	5260	0
7	20230612	185400	57854410	5260	5260	5260	5260	0
8	20230612	185300	57854410	5260	5260	5260	5260	0
9	20230612	185200	57854410	5260	5260	5260	5260	0
10	20230612	185100	57854410	5260	5260	5260	5260	0
11	20230612	185000	57854410	5260	5260	5260	5260	0
12	20230612	184900	57854410	5260	5260	5260	5260	0
13	20230612	184800	57854410	5260	5260	5260	5260	0
14	20230612	184700	57854410	5260	5260	5260	5260	0
15	20230612	184600	57854410	5260	5260	5260	5260	0
16	20230612	184500	57854410	5260	5260	5260	5260	0
17	20230612	184400	57854410	5260	5260	5260	5260	0
18	20230612	184300	57854410	5260	5260	5260	5260	0
19	20230612	184200	57854410	5260	5260	5260	5260	0
20	20230612	184100	57854410	5260	5260	5260	5260	0
21	20230612	184000	57854410	5260	5260	5260	5260	0
22	20230612	183900	57854410	5260	5260	5260	5260	0
23	20230612	183800	57854410	5260	5260	5260	5260	0
24	20230612	183700	57854410	5260	5260	5260	5260	0
25	20230612	183600	57854410	5260	5260	5260	5260	0
26	20230612	183500	57854410	5260	5260	5260	5260	0
27	20230612	183400	57854410	5260	5260	5260	5260	0
28	20230612	183300	57854410	5260	5260	5260	5260	0
29	20230612	183200	57854410	5260	5260	5260	5260	0
30	20230612	183100	57854410	5260	5260	5260	5260	0
31	20230612	183000	57854410	5260	5260	5260	5260	0
32	20230612	182900	57854410	5260	5260	5260	5260	879
33	20230612	182800	57854410	5260	5260	5260	5260	0
34	20230612	182700	57854410	5260	5260	5260	5260	0
35	20230612	182600	57854410	5260	5260	5260	5260	0
36	20230612	182500	57854410	5260	5260	5260	5260	0
37	20230612	182400	57854410	5260	5260	5260	5260	0
38	20230612	182300	57854410	5260	5260	5260	5260	0
39	20230612	182200	57854410	5260	5260	5260	5260	0
40	20230612	182100	57854410	5260	5260	5260	5260	0
41	20230612	182000	57854410	5260	5260	5260	5260	0
42	20230612	181900	57854410	5260	5260	5260	5260	0
43	20230612	181800	57854410	5260	5260	5260	5260	0
44	20230612	181700	57854410	5260	5260	5260	5260	0
45	20230612	181600	57854410	5260	5260	5260	5260	0
46	20230612	181500	57854410	5260	5260	5260	5260	0
47	20230612	181400	57854410	5260	5260	5260	5260	0
48	20230612	181300	57854410	5260	5260	5260	5260	0
49	20230612	181200	57854410	5260	5260	5260	5260	0
50	20230612	181100	57854410	5260	5260	5260	5260	0
51	20230612	181000	57854410	5260	5260	5260	5260	0
52	20230612	180900	57854410	5260	5260	5260	5260	0
53	20230612	180800	57854410	5260	5260	5260	5260	0
54	20230612	180700	57854410	5260	5260	5260	5260	0
55	20230612	180600	57854410	5260	5260	5260	5260	0
56	20230612	180500	57854410	5260	5260	5260	5260	0
57	20230612	180400	57854410	5260	5260	5260	5260	0
58	20230612	180300	57854410	5260	5260	5260	5260	0
59	20230612	180200	57854410	5260	5260	5260	5260	0
60	20230612	180100	57854410	5260	5260	5260	5260	0
61	20230612	180000	57854410	5260	5260	5260	5260	0
62	20230612	175900	57854410	5260	5260	5260	5260	879
63	20230612	175800	57854410	5260	5260	5260	5260	0
64	20230612	175700	57854410	5260	5260	5260	5260	0
65	20230612	175600	57854410	5260	5260	5260	5260	0
66	20230612	175500	57854410	5260	5260	5260	5260	0
67	20230612	175400	57854410	5260	5260	5260	5260	0
68	20230612	175300	57854410	5260	5260	5260	5260	0
69	20230612	175200	57854410	5260	5260	5260	5260	0
70	20230612	175100	57854410	5260	5260	5260	5260	0
71	20230612	175000	57854410	5260	5260	5260	5260	0
72	20230612	174900	57854410	5260	5260	5260	5260	0
73	20230612	174800	57854410	5260	5260	5260	5260	0
74	20230612	174700	57854410	5260	5260	5260	5260	0
75	20230612	174600	57854410	5260	5260	5260	5260	0
76	20230612	174500	57854410	5260	5260	5260	5260	0
77	20230612	174400	57854410	5260	5260	5260	5260	0
78	20230612	174300	57854410	5260	5260	5260	5260	0
79	20230612	174200	57854410	5260	5260	5260	5260	0
80	20230612	174100	57854410	5260	5260	5260	5260	0
81	20230612	174000	57854410	5260	5260	5260	5260	0
82	20230612	173900	57854410	5260	5260	5260	5260	0
83	20230612	173800	57854410	5260	5260	5260	5260	0
84	20230612	173700	57854410	5260	5260	5260	5260	0
85	20230612	173600	57854410	5260	5260	5260	5260	0
86	20230612	173500	57854410	5260	5260	5260	5260	0
87	20230612	173400	57854410	5260	5260	5260	5260	0
88	20230612	173300	57854410	5260	5260	5260	5260	0
89	20230612	173200	57854410	5260	5260	5260	5260	0
90	20230612	173100	57854410	5260	5260	5260	5260	0
91	20230612	173000	57854410	5260	5260	5260	5260	0
92	20230612	172900	57854410	5260	5260	5260	5260	879
93	20230612	172800	57854410	5260	5260	5260	5260	0
94	20230612	172700	57854410	5260	5260	5260	5260	0
95	20230612	172600	57854410	5260	5260	5260	5260	0
96	20230612	172500	57854410	5260	5260	5260	5260	0
97	20230612	172400	57854410	5260	5260	5260	5260	0
98	20230612	172300	57854410	5260	5260	5260	5260	0
99	20230612	172200	57854410	5260	5260	5260	5260	0
100	20230612	172100	57854410	5260	5260	5260	5260	0
101	20230612	172000	57854410	5260	5260	5260	5260	0
102	20230612	171900	57854410	5260	5260	5260	5260	0
103	20230612	171800	57854410	5260	5260	5260	5260	0
104	20230612	171700	57854410	5260	5260	5260	5260	0
105	20230612	171600	57854410	5260	5260	5260	5260	0
106	20230612	171500	57854410	5260	5260	5260	5260	0
107	20230612	171400	57854410	5260	5260	5260	5260	0
108	20230612	171300	57854410	5260	5260	5260	5260	0
109	20230612	171200	57854410	5260	5260	5260	5260	0
110	20230612	171100	57854410	5260	5260	5260	5260	0
111	20230612	171000	57854410	5260	5260	5260	5260	0
112	20230612	170900	57854410	5260	5260	5260	5260	0
113	20230612	170800	57854410	5260	5260	5260	5260	0
114	20230612	170700	57854410	5260	5260	5260	5260	0
115	20230612	170600	57854410	5260	5260	5260	5260	0
116	20230612	170500	57854410	5260	5260	5260	5260	0
117	20230612	170400	57854410	5260	5260	5260	5260	0
118	20230612	170300	57854410	5260	5260	5260	5260	0
119	20230612	170200	57854410	5260	5260	5260	5260	0
120	20230612	170100	57854410	5260	5260	5260	5260	0
121	20230612	170000	57854410	5260	5260	5260	5260	0
122	20230612	165900	57854410	5260	5260	5260	5260	879
123	20230612	165800	57854410	5260	5260	5260	5260	0
124	20230612	165700	57854410	5260	5260	5260	5260	0
125	20230612	165600	57854410	5260	5260	5260	5260	0
126	20230612	165500	57854410	5260	5260	5260	5260	0
127	20230612	165400	57854410	5260	5260	5260	5260	0
128	20230612	165300	57854410	5260	5260	5260	5260	0
129	20230612	165200	57854410	5260	5260	5260	5260	0
130	20230612	165100	57854410	5260	5260	5260	5260	0
131	20230612	165000	57854410	5260	5260	5260	5260	0
132	20230612	164900	57854410	5260	5260	5260	5260	0
133	20230612	164800	57854410	5260	5260	5260	5260	0
134	20230612	164700	57854410	5260	5260	5260	5260	0
135	20230612	164600	57854410	5260	5260	5260	5260	0
136	20230612	164500	57854410	5260	5260	5260	5260	0
137	20230612	164400	57854410	5260	5260	5260	5260	0
138	20230612	164300	57854410	5260	5260	5260	5260	0
139	20230612	164200	57854410	5260	5260	5260	5260	0
140	20230612	164100	57854410	5260	5260	5260	5260	0
141	20230612	164000	57854410	5260	5260	5260	5260	0
142	20230612	163900	57854410	5260	5260	5260	5260	0
143	20230612	163800	57854410	5260	5260	5260	5260	0
144	20230612	163700	57854410	5260	5260	5260	5260	0
145	20230612	163600	57854410	5260	5260	5260	5260	0
146	20230612	163500	57854410	5260	5260	5260	5260	0
147	20230612	163400	57854410	5260	5260	5260	5260	0
148	20230612	163300	57854410	5260	5260	5260	5260	0
149	20230612	163200	57854410	5260	5260	5260	5260	0
150	20230612	163100	57854410	5260	5260	5260	5260	0
151	20230612	163000	57854410	5260	5260	5260	5260	0
152	20230612	162900	57854410	5260	5260	5260	5260	879
153	20230612	162800	57854410	5260	5260	5260	5260	0
154	20230612	162700	57854410	5260	5260	5260	5260	0
155	20230612	162600	57854410	5260	5260	5260	5260	0
156	20230612	162500	57854410	5260	5260	5260	5260	0
157	20230612	162400	57854410	5260	5260	5260	5260	0
158	20230612	162300	57854410	5260	5260	5260	5260	0
159	20230612	162200	57854410	5260	5260	5260	5260	0
160	20230612	162100	57854410	5260	5260	5260	5260	0
161	20230612	162000	57854410	5260	5260	5260	5260	0
162	20230612	161900	57854410	5260	5260	5260	5260	0
163	20230612	161800	57854410	5260	5260	5260	5260	0
164	20230612	161700	57854410	5260	5260	5260	5260	0
165	20230612	161600	57854410	5260	5260	5260	5260	0
166	20230612	161500	57854410	5260	5260	5260	5260	0
167	20230612	161400	57854410	5260	5260	5260	5260	0
168	20230612	161300	57854410	5260	5260	5260	5260	0
169	20230612	161200	57854410	5260	5260	5260	5260	0
170	20230612	161100	57854410	5260	5260	5260	5260	0
171	20230612	161000	57854410	5260	5260	5260	5260	0
172	20230612	160900	57854410	5260	5260	5260	5260	0
173	20230612	160800	57854410	5260	5260	5260	5260	0
174	20230612	160700	57854410	5260	5260	5260	5260	0
175	20230612	160600	57854410	5260	5260	5260	5260	0
176	20230612	160500	57854410	5260	5260	5260	5260	0
177	20230612	160400	57854410	5260	5260	5260	5260	0
178	20230612	160300	57854410	5260	5260	5260	5260	0
179	20230612	160200	57854410	5260	5260	5260	5260	0
180	20230612	160100	57854410	5260	5260	5260	5260	0
181	20230612	160000	57854410	5260	5260	5260	5260	0
182	20230612	155900	57854410	5260	5260	5260	5260	879
183	20230612	155800	57854410	5260	5260	5260	5260	0
184	20230612	155700	57854410	5260	5260	5260	5260	0
185	20230612	155600	57854410	5260	5260	5260	5260	0
186	20230612	155500	57854410	5260	5260	5260	5260	0
187	20230612	155400	57854410	5260	5260	5260	5260	0
188	20230612	155300	57854410	5260	5260	5260	5260	0
189	20230612	155200	57854410	5260	5260	5260	5260	0
190	20230612	155100	57854410	5260	5260	5260	5260	0
191	20230612	155000	57854410	5260	5260	5260	5260	0
192	20230612	154900	57854410	5260	5260	5260	5260	0
193	20230612	154800	57854410	5260	5260	5260	5260	0
194	20230612	154700	57854410	5260	5260	5260	5260	0
195	20230612	154600	57854410	5260	5260	5260	5260	0
196	20230612	154500	57854410	5260	5260	5260	5260	0
197	20230612	154400	57854410	5260	5260	5260	5260	0
198	20230612	154300	57854410	5260	5260	5260	5260	0
199	20230612	154200	57854410	5260	5260	5260	5260	0
200	20230612	154100	57854410	5260	5260	5260	5260	0
201	20230612	154000	57854410	5260	5260	5260	5260	0
202	20230612	153900	57854410	5260	5260	5260	5260	0
203	20230612	153800	57854410	5260	5260	5260	5260	0
204	20230612	153700	57854410	5260	5260	5260	5260	0
205	20230612	153600	57854410	5260	5260	5260	5260	0
206	20230612	153500	57854410	5260	5260	5260	5260	0
207	20230612	153400	57854410	5260	5260	5260	5260	0
208	20230612	153300	57854410	5260	5260	5260	5260	0
209	20230612	153200	57854410	5260	5260	5260	5260	0
210	20230612	153100	57854410	5260	5260	5260	5260	0
211	20230612	153000	57854410	5260	5260	5260	5260	879
212	20230612	152900	53230870	5250	5250	5250	5250	0
213	20230612	152800	53230870	5250	5250	5250	5250	0
214	20230612	152700	53230870	5250	5250	5250	5250	0
215	20230612	152600	53230870	5250	5250	5250	5250	0
216	20230612	152500	53230870	5250	5250	5250	5250	0
217	20230612	152400	53230870	5250	5250	5250	5250	0
218	20230612	152300	53230870	5250	5250	5250	5250	0
219	20230612	152200	53230870	5250	5250	5250	5250	0
220	20230612	152100	53230870	5250	5250	5250	5250	0
221	20230612	152000	53230870	5250	5250	5250	5250	0
222	20230612	151900	53230870	5250	5250	5250	5250	0
223	20230612	151800	53230870	5250	5250	5250	5250	0
224	20230612	151700	53230870	5250	5250	5250	5250	0
225	20230612	151600	53230870	5250	5250	5250	5250	1
226	20230612	151500	53225620	5230	5230	5230	5230	0
227	20230612	151400	53225620	5230	5230	5230	5230	47
228	20230612	151300	52979810	5220	5230	5230	5220	166
229	20230612	151200	52111760	5230	5230	5230	5230	0
230	20230612	151100	52111760	5230	5230	5230	5230	0
231	20230612	151000	52111760	5230	5230	5230	5230	6
232	20230612	150900	52080380	5230	5230	5230	5230	0
233	20230612	150800	52080380	5230	5240	5260	5230	1003
234	20230612	150700	46826640	5240	5240	5240	5240	230
235	20230612	150600	45621440	5240	5240	5240	5240	0
236	20230612	150500	45621440	5240	5240	5240	5240	0
237	20230612	150400	45621440	5240	5250	5250	5240	2
238	20230612	150300	45610950	5260	5260	5260	5260	2
239	20230612	150200	45600430	5260	5260	5260	5260	0
240	20230612	150100	45600430	5260	5260	5260	5260	0
241	20230612	150000	45600430	5260	5260	5260	5260	0
242	20230612	145900	45600430	5260	5260	5260	5260	0
243	20230612	145800	45600430	5260	5260	5260	5260	0
244	20230612	145700	45600430	5260	5260	5260	5260	60
245	20230612	145600	45284830	5250	5250	5250	5250	0
246	20230612	145500	45284830	5250	5250	5250	5250	0
247	20230612	145400	45284830	5250	5250	5250	5250	0
248	20230612	145300	45284830	5250	5250	5250	5250	0
249	20230612	145200	45284830	5250	5250	5250	5250	0
250	20230612	145100	45284830	5250	5250	5250	5250	0
251	20230612	145000	45284830	5250	5250	5250	5250	0
252	20230612	144900	45284830	5250	5250	5250	5250	5
253	20230612	144800	45258580	5270	5270	5270	5270	0
254	20230612	144700	45258580	5270	5270	5270	5270	0
255	20230612	144600	45258580	5270	5270	5270	5270	0
256	20230612	144500	45258580	5270	5270	5270	5270	0
257	20230612	144400	45258580	5270	5270	5270	5270	0
258	20230612	144300	45258580	5270	5270	5270	5270	0
259	20230612	144200	45258580	5270	5270	5270	5270	0
260	20230612	144100	45258580	5270	5270	5270	5270	0
261	20230612	144000	45258580	5270	5270	5270	5270	0
262	20230612	143900	45258580	5270	5270	5270	5270	0
263	20230612	143800	45258580	5270	5250	5270	5250	108
264	20230612	143700	44691420	5270	5270	5270	5270	0
265	20230612	143600	44691420	5270	5270	5270	5270	3
266	20230612	143500	44675610	5250	5250	5250	5250	0
267	20230612	143400	44675610	5250	5250	5250	5250	150
268	20230612	143300	43888110	5280	5280	5280	5280	0
269	20230612	143200	43888110	5280	5280	5280	5280	0
270	20230612	143100	43888110	5280	5280	5280	5280	0
271	20230612	143000	43888110	5280	5280	5280	5280	0
272	20230612	142900	43888110	5280	5280	5280	5280	0
273	20230612	142800	43888110	5280	5280	5280	5280	0
274	20230612	142700	43888110	5280	5280	5280	5280	0
275	20230612	142600	43888110	5280	5280	5280	5280	0
276	20230612	142500	43888110	5280	5280	5280	5280	0
277	20230612	142400	43888110	5280	5280	5280	5280	0
278	20230612	142300	43888110	5280	5280	5280	5280	0
279	20230612	142200	43888110	5280	5280	5280	5280	0
280	20230612	142100	43888110	5280	5280	5280	5280	0
281	20230612	142000	43888110	5280	5280	5280	5280	0
282	20230612	141900	43888110	5280	5280	5280	5280	0
283	20230612	141800	43888110	5280	5280	5280	5280	0
284	20230612	141700	43888110	5280	5280	5280	5280	0
285	20230612	141600	43888110	5280	5270	5280	5270	628
286	20230612	141500	40577270	5280	5280	5280	5280	0
287	20230612	141400	40577270	5280	5280	5280	5280	0
288	20230612	141300	40577270	5280	5280	5280	5280	0
289	20230612	141200	40577270	5280	5280	5280	5280	0
290	20230612	141100	40577270	5280	5280	5280	5280	0
291	20230612	141000	40577270	5280	5280	5280	5280	0
292	20230612	140900	40577270	5280	5280	5280	5280	0
293	20230612	140800	40577270	5280	5250	5280	5250	73
294	20230612	140700	40193850	5250	5250	5250	5250	0
295	20230612	140600	40193850	5250	5250	5250	5250	26
296	20230612	140500	40057350	5280	5280	5280	5280	0
297	20230612	140400	40057350	5280	5280	5280	5280	0
298	20230612	140300	40057350	5280	5280	5280	5280	0
299	20230612	140200	40057350	5280	5280	5280	5280	0
300	20230612	140100	40057350	5280	5280	5280	5280	0
301	20230612	140000	40057350	5280	5280	5280	5280	0
302	20230612	135900	40057350	5280	5280	5280	5280	0
303	20230612	135800	40057350	5280	5280	5280	5280	0
304	20230612	135700	40057350	5280	5280	5280	5280	0
305	20230612	135600	40057350	5280	5280	5280	5280	0
306	20230612	135500	40057350	5280	5280	5280	5280	0
307	20230612	135400	40057350	5280	5280	5280	5280	0
308	20230612	135300	40057350	5280	5280	5280	5280	0
309	20230612	135200	40057350	5280	5280	5280	5280	0
310	20230612	135100	40057350	5280	5280	5280	5280	0
311	20230612	135000	40057350	5280	5280	5280	5280	2
312	20230612	134900	40046790	5270	5270	5270	5270	0
313	20230612	134800	40046790	5270	5270	5270	5270	0
314	20230612	134700	40046790	5270	5270	5270	5270	0
315	20230612	134600	40046790	5270	5270	5270	5270	0
316	20230612	134500	40046790	5270	5270	5270	5270	0
317	20230612	134400	40046790	5270	5270	5270	5270	0
318	20230612	134300	40046790	5270	5270	5270	5270	0
319	20230612	134200	40046790	5270	5270	5270	5270	0
320	20230612	134100	40046790	5270	5270	5270	5270	0
321	20230612	134000	40046790	5270	5270	5270	5270	0
322	20230612	133900	40046790	5270	5270	5270	5270	0
323	20230612	133800	40046790	5270	5270	5270	5270	0
324	20230612	133700	40046790	5270	5270	5270	5270	0
325	20230612	133600	40046790	5270	5270	5270	5270	0
326	20230612	133500	40046790	5270	5270	5270	5270	0
327	20230612	133400	40046790	5270	5270	5270	5270	0
328	20230612	133300	40046790	5270	5270	5270	5270	110
329	20230612	133200	39467090	5270	5270	5270	5270	0
330	20230612	133100	39467090	5270	5270	5270	5270	0
331	20230612	133000	39467090	5270	5270	5270	5270	10
332	20230612	132900	39414390	5270	5270	5270	5270	12
333	20230612	132800	39351150	5270	5270	5270	5270	7
334	20230612	132700	39314260	5270	5270	5270	5270	17
335	20230612	132600	39224670	5280	5280	5280	5280	192
336	20230612	132500	38210910	5270	5280	5280	5270	47
337	20230612	132400	37963210	5270	5270	5270	5270	0
338	20230612	132300	37963210	5270	5270	5270	5270	28
339	20230612	132200	37815650	5270	5270	5270	5270	0
340	20230612	132100	37815650	5270	5270	5270	5270	0
341	20230612	132000	37815650	5270	5270	5270	5270	0
342	20230612	131900	37815650	5270	5270	5270	5270	0
343	20230612	131800	37815650	5270	5270	5270	5270	0
344	20230612	131700	37815650	5270	5270	5270	5270	0
345	20230612	131600	37815650	5270	5270	5270	5270	0
346	20230612	131500	37815650	5270	5270	5270	5270	0
347	20230612	131400	37815650	5270	5270	5270	5270	0
348	20230612	131300	37815650	5270	5270	5270	5270	0
349	20230612	131200	37815650	5270	5270	5270	5270	0
350	20230612	131100	37815650	5270	5270	5270	5270	0
351	20230612	131000	37815650	5270	5270	5270	5270	0
352	20230612	130900	37815650	5270	5250	5270	5250	11
353	20230612	130800	37757860	5250	5250	5250	5250	0
354	20230612	130700	37757860	5250	5250	5250	5250	50
355	20230612	130600	37495360	5250	5230	5250	5230	216
356	20230612	130500	36361860	5230	5230	5230	5230	0
357	20230612	130400	36361860	5230	5230	5230	5230	0
358	20230612	130300	36361860	5230	5230	5230	5230	0
359	20230612	130200	36361860	5230	5230	5230	5230	0
360	20230612	130100	36361860	5230	5230	5230	5230	0
361	20230612	130000	36361860	5230	5230	5230	5230	0
362	20230612	125900	36361860	5230	5230	5230	5230	0
363	20230612	125800	36361860	5230	5230	5230	5230	0
364	20230612	125700	36361860	5230	5240	5240	5230	7
365	20230612	125600	36325200	5250	5250	5250	5250	7
366	20230612	125500	36288450	5250	5250	5250	5250	0
367	20230612	125400	36288450	5250	5250	5250	5250	0
368	20230612	125300	36288450	5250	5250	5250	5250	0
369	20230612	125200	36288450	5250	5250	5250	5250	0
370	20230612	125100	36288450	5250	5250	5250	5250	0
371	20230612	125000	36288450	5250	5250	5250	5250	0
372	20230612	124900	36288450	5250	5250	5250	5250	0
373	20230612	124800	36288450	5250	5250	5250	5250	1
374	20230612	124700	36283200	5250	5250	5250	5250	0
375	20230612	124600	36283200	5250	5250	5250	5250	0
376	20230612	124500	36283200	5250	5250	5250	5250	0
377	20230612	124400	36283200	5250	5250	5250	5250	0
378	20230612	124300	36283200	5250	5250	5250	5250	0
379	20230612	124200	36283200	5250	5250	5250	5250	0
380	20230612	124100	36283200	5250	5250	5250	5250	0
381	20230612	124000	36283200	5250	5250	5250	5250	23
382	20230612	123900	36162450	5230	5230	5230	5230	0
383	20230612	123800	36162450	5230	5250	5250	5230	8
384	20230612	123700	36120500	5250	5250	5250	5250	0
385	20230612	123600	36120500	5250	5250	5250	5250	15
386	20230612	123500	36041750	5260	5250	5260	5250	388
387	20230612	123400	34004740	5270	5270	5270	5270	59
388	20230612	123300	33693810	5270	5270	5270	5270	0
389	20230612	123200	33693810	5270	5270	5270	5270	0
390	20230612	123100	33693810	5270	5270	5270	5270	0
391	20230612	123000	33693810	5270	5270	5270	5270	0
392	20230612	122900	33693810	5270	5270	5270	5270	0
393	20230612	122800	33693810	5270	5270	5270	5270	0
394	20230612	122700	33693810	5270	5270	5270	5270	0
395	20230612	122600	33693810	5270	5270	5270	5270	0
396	20230612	122500	33693810	5270	5270	5270	5270	0
397	20230612	122400	33693810	5270	5270	5270	5270	0
398	20230612	122300	33693810	5270	5270	5270	5270	0
399	20230612	122200	33693810	5270	5270	5270	5270	0
400	20230612	122100	33693810	5270	5270	5270	5270	0
401	20230612	122000	33693810	5270	5270	5270	5270	3
402	20230612	121900	33678000	5230	5230	5230	5230	1
403	20230612	121800	33672770	5270	5270	5270	5270	0
404	20230612	121700	33672770	5270	5270	5270	5270	0
405	20230612	121600	33672770	5270	5270	5270	5270	0
406	20230612	121500	33672770	5270	5270	5270	5270	6
407	20230612	121400	33641150	5270	5270	5270	5270	0
408	20230612	121300	33641150	5270	5270	5270	5270	0
409	20230612	121200	33641150	5270	5270	5270	5270	0
410	20230612	121100	33641150	5270	5270	5270	5270	0
411	20230612	121000	33641150	5270	5230	5270	5230	36
412	20230612	120900	33452760	5270	5270	5270	5270	0
413	20230612	120800	33452760	5270	5270	5270	5270	0
414	20230612	120700	33452760	5270	5270	5270	5270	0
415	20230612	120600	33452760	5270	5240	5270	5230	128
416	20230612	120500	32782890	5240	5270	5270	5240	21
417	20230612	120400	32672700	5270	5270	5270	5270	0
418	20230612	120300	32672700	5270	5270	5270	5270	0
419	20230612	120200	32672700	5270	5270	5270	5270	0
420	20230612	120100	32672700	5270	5270	5270	5270	0
421	20230612	120000	32672700	5270	5270	5270	5270	0
422	20230612	115900	32672700	5270	5270	5270	5270	0
423	20230612	115800	32672700	5270	5270	5270	5270	0
424	20230612	115700	32672700	5270	5260	5270	5260	120
425	20230612	115600	32040800	5240	5240	5240	5240	0
426	20230612	115500	32040800	5240	5240	5240	5240	1
427	20230612	115400	32035560	5260	5260	5260	5260	0
428	20230612	115300	32035560	5260	5260	5260	5260	0
429	20230612	115200	32035560	5260	5260	5260	5260	0
430	20230612	115100	32035560	5260	5260	5260	5260	0
431	20230612	115000	32035560	5260	5260	5260	5260	0
432	20230612	114900	32035560	5260	5260	5260	5260	1
433	20230612	114800	32030300	5270	5270	5270	5270	0
434	20230612	114700	32030300	5270	5270	5270	5270	0
435	20230612	114600	32030300	5270	5270	5270	5270	0
436	20230612	114500	32030300	5270	5270	5270	5270	0
437	20230612	114400	32030300	5270	5270	5270	5270	0
438	20230612	114300	32030300	5270	5270	5270	5270	0
439	20230612	114200	32030300	5270	5270	5270	5270	0
440	20230612	114100	32030300	5270	5270	5270	5270	0
441	20230612	114000	32030300	5270	5270	5270	5270	0
442	20230612	113900	32030300	5270	5270	5270	5270	0
443	20230612	113800	32030300	5270	5270	5270	5270	0
444	20230612	113700	32030300	5270	5270	5270	5270	0
445	20230612	113600	32030300	5270	5270	5270	5270	0
446	20230612	113500	32030300	5270	5270	5270	5270	0
447	20230612	113400	32030300	5270	5270	5270	5270	1
448	20230612	113300	32025030	5270	5270	5270	5270	0
449	20230612	113200	32025030	5270	5270	5270	5270	0
450	20230612	113100	32025030	5270	5270	5270	5270	0
451	20230612	113000	32025030	5270	5270	5270	5270	2
452	20230612	112900	32014490	5230	5230	5230	5230	166
453	20230612	112800	31146310	5270	5270	5270	5270	0
454	20230612	112700	31146310	5270	5270	5270	5270	0
455	20230612	112600	31146310	5270	5260	5270	5260	10
456	20230612	112500	31093680	5230	5260	5260	5230	8
457	20230612	112400	31051700	5260	5260	5260	5260	0
458	20230612	112300	31051700	5260	5260	5260	5260	0
459	20230612	112200	31051700	5260	5260	5260	5260	3
460	20230612	112100	31035920	5260	5260	5260	5260	0
461	20230612	112000	31035920	5260	5260	5260	5260	0
462	20230612	111900	31035920	5260	5260	5260	5260	0
463	20230612	111800	31035920	5260	5260	5260	5260	8
464	20230612	111700	30993840	5260	5260	5260	5260	0
465	20230612	111600	30993840	5260	5260	5260	5260	2
466	20230612	111500	30983320	5260	5260	5260	5260	0
467	20230612	111400	30983320	5260	5260	5260	5260	11
468	20230612	111300	30925460	5230	5230	5230	5230	0
469	20230612	111200	30925460	5230	5230	5230	5230	0
470	20230612	111100	30925460	5230	5230	5230	5230	0
471	20230612	111000	30925460	5230	5230	5230	5230	0
472	20230612	110900	30925460	5230	5230	5230	5230	0
473	20230612	110800	30925460	5230	5240	5240	5230	200
474	20230612	110700	29878450	5230	5230	5230	5230	0
475	20230612	110600	29878450	5230	5230	5230	5230	0
476	20230612	110500	29878450	5230	5230	5230	5230	1
477	20230612	110400	29873220	5260	5260	5260	5260	19
478	20230612	110300	29773280	5250	5250	5250	5250	0
479	20230612	110200	29773280	5250	5250	5250	5250	1
480	20230612	110100	29768030	5230	5230	5230	5230	0
481	20230612	110000	29768030	5230	5230	5230	5230	0
482	20230612	105900	29768030	5230	5230	5230	5230	21
483	20230612	105800	29658200	5230	5250	5250	5230	70
484	20230612	105700	29290880	5250	5250	5250	5250	0
485	20230612	105600	29290880	5250	5250	5250	5250	204
486	20230612	105500	28219880	5250	5260	5260	5250	277
487	20230612	105400	26764160	5260	5260	5260	5260	0
488	20230612	105300	26764160	5260	5260	5260	5260	0
489	20230612	105200	26764160	5260	5260	5260	5260	0
490	20230612	105100	26764160	5260	5260	5260	5260	0
491	20230612	105000	26764160	5260	5260	5260	5260	0
492	20230612	104900	26764160	5260	5260	5260	5260	0
493	20230612	104800	26764160	5260	5260	5260	5260	9
494	20230612	104700	26716820	5260	5260	5260	5260	1
495	20230612	104600	26711560	5300	5260	5300	5260	102
496	20230612	104500	26174970	5260	5260	5260	5260	1
497	20230612	104400	26169710	5300	5300	5300	5300	0
498	20230612	104300	26169710	5300	5300	5300	5300	0
499	20230612	104200	26169710	5300	5300	5300	5300	0
500	20230612	104100	26169710	5300	5300	5300	5300	0
501	20230612	104000	26169710	5300	5300	5300	5300	0
502	20230612	103900	26169710	5300	5300	5300	5300	0
503	20230612	103800	26169710	5300	5300	5300	5300	1
504	20230612	103700	26164410	5260	5260	5260	5260	0
505	20230612	103600	26164410	5260	5260	5260	5260	0
506	20230612	103500	26164410	5260	5260	5260	5260	0
507	20230612	103400	26164410	5260	5260	5270	5260	70
508	20230612	103300	25796200	5300	5300	5300	5300	0
509	20230612	103200	25796200	5300	5300	5300	5300	0
510	20230612	103100	25796200	5300	5300	5300	5300	0
511	20230612	103000	25796200	5300	5300	5300	5300	3
512	20230612	102900	25780300	5260	5260	5260	5260	0
513	20230612	102800	25780300	5260	5260	5260	5260	0
514	20230612	102700	25780300	5260	5260	5260	5260	0
515	20230612	102600	25780300	5260	5260	5260	5260	0
516	20230612	102500	25780300	5260	5260	5260	5260	0
517	20230612	102400	25780300	5260	5260	5260	5260	0
518	20230612	102300	25780300	5260	5260	5260	5260	0
519	20230612	102200	25780300	5260	5260	5260	5260	0
520	20230612	102100	25780300	5260	5260	5260	5260	0
521	20230612	102000	25780300	5260	5260	5260	5260	0
522	20230612	101900	25780300	5260	5260	5260	5260	0
523	20230612	101800	25780300	5260	5260	5260	5260	0
524	20230612	101700	25780300	5260	5260	5260	5260	0
525	20230612	101600	25780300	5260	5260	5260	5260	3
526	20230612	101500	25764520	5300	5300	5300	5300	0
527	20230612	101400	25764520	5300	5260	5300	5260	4
528	20230612	101300	25743360	5300	5300	5300	5300	0
529	20230612	101200	25743360	5300	5300	5300	5300	0
530	20230612	101100	25743360	5300	5300	5300	5300	0
531	20230612	101000	25743360	5300	5300	5300	5300	4
532	20230612	100900	25722160	5260	5260	5260	5260	0
533	20230612	100800	25722160	5260	5260	5260	5260	1
534	20230612	100700	25716900	5310	5310	5310	5310	1
535	20230612	100600	25711590	5260	5260	5260	5260	0
536	20230612	100500	25711590	5260	5260	5310	5260	15
537	20230612	100400	25632540	5310	5260	5310	5260	5
538	20230612	100300	25606040	5300	5300	5300	5300	37
539	20230612	100200	25409940	5300	5270	5300	5260	6
540	20230612	100100	25378210	5300	5300	5300	5300	0
541	20230612	100000	25378210	5300	5300	5300	5300	0
542	20230612	095900	25378210	5300	5300	5300	5300	0
543	20230612	095800	25378210	5300	5300	5300	5300	0
544	20230612	095700	25378210	5300	5300	5300	5300	0
545	20230612	095600	25378210	5300	5300	5300	5300	0
546	20230612	095500	25378210	5300	5300	5300	5300	1
547	20230612	095400	25372910	5300	5290	5300	5290	3
548	20230612	095300	25357020	5260	5260	5260	5260	0
549	20230612	095200	25357020	5260	5280	5280	5260	184
550	20230612	095100	24388870	5280	5280	5280	5280	0
551	20230612	095000	24388870	5280	5280	5280	5280	0
552	20230612	094900	24388870	5280	5280	5280	5280	0
553	20230612	094800	24388870	5280	5300	5300	5280	20
554	20230612	094700	24282980	5290	5290	5290	5290	0
555	20230612	094600	24282980	5290	5290	5290	5290	0
556	20230612	094500	24282980	5290	5300	5300	5290	28
557	20230612	094400	24134590	5310	5310	5310	5310	0
558	20230612	094300	24134590	5310	5310	5310	5310	0
559	20230612	094200	24134590	5310	5300	5310	5300	90
560	20230612	094100	23657530	5310	5310	5310	5310	0
561	20230612	094000	23657530	5310	5310	5310	5310	0
562	20230612	093900	23657530	5310	5310	5310	5310	0
563	20230612	093800	23657530	5310	5310	5310	5310	8
564	20230612	093700	23615050	5310	5310	5310	5310	0
565	20230612	093600	23615050	5310	5310	5310	5310	2
566	20230612	093500	23604430	5290	5280	5290	5280	196
567	20230612	093400	22568080	5280	5280	5280	5280	25
568	20230612	093300	22436080	5280	5280	5280	5280	0
569	20230612	093200	22436080	5280	5280	5280	5280	26
570	20230612	093100	22298800	5290	5290	5290	5290	0
571	20230612	093000	22298800	5290	5280	5290	5280	17
572	20230612	092900	22209010	5280	5280	5280	5280	0
573	20230612	092800	22209010	5280	5270	5280	5270	300
574	20230612	092700	20625160	5270	5270	5270	5270	85
575	20230612	092600	20177210	5270	5270	5270	5270	6
576	20230612	092500	20145590	5270	5270	5270	5270	50
577	20230612	092400	19882090	5270	5260	5270	5260	244
578	20230612	092300	18598610	5260	5260	5260	5260	0
579	20230612	092200	18598610	5260	5270	5270	5260	7
580	20230612	092100	18561730	5290	5290	5290	5290	1
581	20230612	092000	18556440	5260	5270	5270	5260	178
582	20230612	091900	17619860	5260	5260	5260	5260	0
583	20230612	091800	17619860	5260	5310	5310	5250	2252
584	20230612	091700	5775790	5310	5310	5310	5310	0
585	20230612	091600	5775790	5310	5310	5310	5310	19
586	20230612	091500	5674900	5350	5330	5350	5320	500
587	20230612	091400	3000300	5290	5290	5330	5290	18
588	20230612	091300	2905040	5280	5280	5280	5280	0
589	20230612	091200	2905040	5280	5340	5350	5280	267
590	20230612	091100	1492640	5350	5300	5350	5300	136
591	20230612	091000	771430	5310	5310	5310	5310	1
592	20230612	090900	766120	5320	5320	5320	5320	1
593	20230612	090800	760800	5300	5300	5300	5300	0
594	20230612	090700	760800	5300	5300	5300	5300	3
595	20230612	090600	744900	5300	5320	5320	5300	54
596	20230612	090500	458410	5340	5340	5340	5340	1
597	20230612	090400	453070	5350	5350	5350	5350	0
598	20230612	090300	453070	5350	5350	5350	5350	0
599	20230612	090200	453070	5350	5350	5350	5350	0
600	20230612	090100	453070	5350	5350	5350	5350	0
601	20230612	090000	453070	5350	5330	5350	5330	85