KissMeData/033920/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	201200	124124040	5750	5750	5750	5750	1363
3	20230612	201100	124124040	5750	5750	5750	5750	0
4	20230612	201000	124124040	5750	5750	5750	5750	0
5	20230612	200900	124124040	5750	5750	5750	5750	0
6	20230612	200800	124124040	5750	5750	5750	5750	0
7	20230612	200700	124124040	5750	5750	5750	5750	0
8	20230612	200600	124124040	5750	5750	5750	5750	0
9	20230612	200500	124124040	5750	5750	5750	5750	0
10	20230612	200400	124124040	5750	5750	5750	5750	0
11	20230612	200300	124124040	5750	5750	5750	5750	0
12	20230612	200200	124124040	5750	5750	5750	5750	0
13	20230612	200100	124124040	5750	5750	5750	5750	0
14	20230612	200000	124124040	5750	5750	5750	5750	0
15	20230612	195900	124124040	5750	5750	5750	5750	0
16	20230612	195800	124124040	5750	5750	5750	5750	0
17	20230612	195700	124124040	5750	5750	5750	5750	0
18	20230612	195600	124124040	5750	5750	5750	5750	0
19	20230612	195500	124124040	5750	5750	5750	5750	0
20	20230612	195400	124124040	5750	5750	5750	5750	0
21	20230612	195300	124124040	5750	5750	5750	5750	0
22	20230612	195200	124124040	5750	5750	5750	5750	0
23	20230612	195100	124124040	5750	5750	5750	5750	0
24	20230612	195000	124124040	5750	5750	5750	5750	0
25	20230612	194900	124124040	5750	5750	5750	5750	0
26	20230612	194800	124124040	5750	5750	5750	5750	0
27	20230612	194700	124124040	5750	5750	5750	5750	0
28	20230612	194600	124124040	5750	5750	5750	5750	0
29	20230612	194500	124124040	5750	5750	5750	5750	0
30	20230612	194400	124124040	5750	5750	5750	5750	0
31	20230612	194300	124124040	5750	5750	5750	5750	0
32	20230612	194200	124124040	5750	5750	5750	5750	1363
33	20230612	194100	124124040	5750	5750	5750	5750	0
34	20230612	194000	124124040	5750	5750	5750	5750	0
35	20230612	193900	124124040	5750	5750	5750	5750	0
36	20230612	193800	124124040	5750	5750	5750	5750	0
37	20230612	193700	124124040	5750	5750	5750	5750	0
38	20230612	193600	124124040	5750	5750	5750	5750	0
39	20230612	193500	124124040	5750	5750	5750	5750	0
40	20230612	193400	124124040	5750	5750	5750	5750	0
41	20230612	193300	124124040	5750	5750	5750	5750	0
42	20230612	193200	124124040	5750	5750	5750	5750	0
43	20230612	193100	124124040	5750	5750	5750	5750	0
44	20230612	193000	124124040	5750	5750	5750	5750	0
45	20230612	192900	124124040	5750	5750	5750	5750	0
46	20230612	192800	124124040	5750	5750	5750	5750	0
47	20230612	192700	124124040	5750	5750	5750	5750	0
48	20230612	192600	124124040	5750	5750	5750	5750	0
49	20230612	192500	124124040	5750	5750	5750	5750	0
50	20230612	192400	124124040	5750	5750	5750	5750	0
51	20230612	192300	124124040	5750	5750	5750	5750	0
52	20230612	192200	124124040	5750	5750	5750	5750	0
53	20230612	192100	124124040	5750	5750	5750	5750	0
54	20230612	192000	124124040	5750	5750	5750	5750	0
55	20230612	191900	124124040	5750	5750	5750	5750	0
56	20230612	191800	124124040	5750	5750	5750	5750	0
57	20230612	191700	124124040	5750	5750	5750	5750	0
58	20230612	191600	124124040	5750	5750	5750	5750	0
59	20230612	191500	124124040	5750	5750	5750	5750	0
60	20230612	191400	124124040	5750	5750	5750	5750	0
61	20230612	191300	124124040	5750	5750	5750	5750	0
62	20230612	191200	124124040	5750	5750	5750	5750	1363
63	20230612	191100	124124040	5750	5750	5750	5750	0
64	20230612	191000	124124040	5750	5750	5750	5750	0
65	20230612	190900	124124040	5750	5750	5750	5750	0
66	20230612	190800	124124040	5750	5750	5750	5750	0
67	20230612	190700	124124040	5750	5750	5750	5750	0
68	20230612	190600	124124040	5750	5750	5750	5750	0
69	20230612	190500	124124040	5750	5750	5750	5750	0
70	20230612	190400	124124040	5750	5750	5750	5750	0
71	20230612	190300	124124040	5750	5750	5750	5750	0
72	20230612	190200	124124040	5750	5750	5750	5750	0
73	20230612	190100	124124040	5750	5750	5750	5750	0
74	20230612	190000	124124040	5750	5750	5750	5750	0
75	20230612	185900	124124040	5750	5750	5750	5750	0
76	20230612	185800	124124040	5750	5750	5750	5750	0
77	20230612	185700	124124040	5750	5750	5750	5750	0
78	20230612	185600	124124040	5750	5750	5750	5750	0
79	20230612	185500	124124040	5750	5750	5750	5750	0
80	20230612	185400	124124040	5750	5750	5750	5750	0
81	20230612	185300	124124040	5750	5750	5750	5750	0
82	20230612	185200	124124040	5750	5750	5750	5750	0
83	20230612	185100	124124040	5750	5750	5750	5750	0
84	20230612	185000	124124040	5750	5750	5750	5750	0
85	20230612	184900	124124040	5750	5750	5750	5750	0
86	20230612	184800	124124040	5750	5750	5750	5750	0
87	20230612	184700	124124040	5750	5750	5750	5750	0
88	20230612	184600	124124040	5750	5750	5750	5750	0
89	20230612	184500	124124040	5750	5750	5750	5750	0
90	20230612	184400	124124040	5750	5750	5750	5750	0
91	20230612	184300	124124040	5750	5750	5750	5750	0
92	20230612	184200	124124040	5750	5750	5750	5750	1363
93	20230612	184100	124124040	5750	5750	5750	5750	0
94	20230612	184000	124124040	5750	5750	5750	5750	0
95	20230612	183900	124124040	5750	5750	5750	5750	0
96	20230612	183800	124124040	5750	5750	5750	5750	0
97	20230612	183700	124124040	5750	5750	5750	5750	0
98	20230612	183600	124124040	5750	5750	5750	5750	0
99	20230612	183500	124124040	5750	5750	5750	5750	0
100	20230612	183400	124124040	5750	5750	5750	5750	0
101	20230612	183300	124124040	5750	5750	5750	5750	0
102	20230612	183200	124124040	5750	5750	5750	5750	0
103	20230612	183100	124124040	5750	5750	5750	5750	0
104	20230612	183000	124124040	5750	5750	5750	5750	0
105	20230612	182900	124124040	5750	5750	5750	5750	0
106	20230612	182800	124124040	5750	5750	5750	5750	0
107	20230612	182700	124124040	5750	5750	5750	5750	0
108	20230612	182600	124124040	5750	5750	5750	5750	0
109	20230612	182500	124124040	5750	5750	5750	5750	0
110	20230612	182400	124124040	5750	5750	5750	5750	0
111	20230612	182300	124124040	5750	5750	5750	5750	0
112	20230612	182200	124124040	5750	5750	5750	5750	0
113	20230612	182100	124124040	5750	5750	5750	5750	0
114	20230612	182000	124124040	5750	5750	5750	5750	0
115	20230612	181900	124124040	5750	5750	5750	5750	0
116	20230612	181800	124124040	5750	5750	5750	5750	0
117	20230612	181700	124124040	5750	5750	5750	5750	0
118	20230612	181600	124124040	5750	5750	5750	5750	0
119	20230612	181500	124124040	5750	5750	5750	5750	0
120	20230612	181400	124124040	5750	5750	5750	5750	0
121	20230612	181300	124124040	5750	5750	5750	5750	0
122	20230612	181200	124124040	5750	5750	5750	5750	1363
123	20230612	181100	124124040	5750	5750	5750	5750	0
124	20230612	181000	124124040	5750	5750	5750	5750	0
125	20230612	180900	124124040	5750	5750	5750	5750	0
126	20230612	180800	124124040	5750	5750	5750	5750	0
127	20230612	180700	124124040	5750	5750	5750	5750	0
128	20230612	180600	124124040	5750	5750	5750	5750	0
129	20230612	180500	124124040	5750	5750	5750	5750	0
130	20230612	180400	124124040	5750	5750	5750	5750	0
131	20230612	180300	124124040	5750	5750	5750	5750	0
132	20230612	180200	124124040	5750	5750	5750	5750	0
133	20230612	180100	124124040	5750	5750	5750	5750	0
134	20230612	180000	124124040	5750	5750	5750	5750	0
135	20230612	175900	124124040	5750	5750	5750	5750	0
136	20230612	175800	124124040	5750	5750	5750	5750	0
137	20230612	175700	124124040	5750	5750	5750	5750	0
138	20230612	175600	124124040	5750	5750	5750	5750	0
139	20230612	175500	124124040	5750	5750	5750	5750	0
140	20230612	175400	124124040	5750	5750	5750	5750	0
141	20230612	175300	124124040	5750	5750	5750	5750	0
142	20230612	175200	124124040	5750	5750	5750	5750	0
143	20230612	175100	124124040	5750	5750	5750	5750	0
144	20230612	175000	124124040	5750	5750	5750	5750	0
145	20230612	174900	124124040	5750	5750	5750	5750	0
146	20230612	174800	124124040	5750	5750	5750	5750	0
147	20230612	174700	124124040	5750	5750	5750	5750	0
148	20230612	174600	124124040	5750	5750	5750	5750	0
149	20230612	174500	124124040	5750	5750	5750	5750	0
150	20230612	174400	124124040	5750	5750	5750	5750	0
151	20230612	174300	124124040	5750	5750	5750	5750	0
152	20230612	174200	124124040	5750	5750	5750	5750	1363
153	20230612	174100	124124040	5750	5750	5750	5750	0
154	20230612	174000	124124040	5750	5750	5750	5750	0
155	20230612	173900	124124040	5750	5750	5750	5750	0
156	20230612	173800	124124040	5750	5750	5750	5750	0
157	20230612	173700	124124040	5750	5750	5750	5750	0
158	20230612	173600	124124040	5750	5750	5750	5750	0
159	20230612	173500	124124040	5750	5750	5750	5750	0
160	20230612	173400	124124040	5750	5750	5750	5750	0
161	20230612	173300	124124040	5750	5750	5750	5750	0
162	20230612	173200	124124040	5750	5750	5750	5750	0
163	20230612	173100	124124040	5750	5750	5750	5750	0
164	20230612	173000	124124040	5750	5750	5750	5750	0
165	20230612	172900	124124040	5750	5750	5750	5750	0
166	20230612	172800	124124040	5750	5750	5750	5750	0
167	20230612	172700	124124040	5750	5750	5750	5750	0
168	20230612	172600	124124040	5750	5750	5750	5750	0
169	20230612	172500	124124040	5750	5750	5750	5750	0
170	20230612	172400	124124040	5750	5750	5750	5750	0
171	20230612	172300	124124040	5750	5750	5750	5750	0
172	20230612	172200	124124040	5750	5750	5750	5750	0
173	20230612	172100	124124040	5750	5750	5750	5750	0
174	20230612	172000	124124040	5750	5750	5750	5750	0
175	20230612	171900	124124040	5750	5750	5750	5750	0
176	20230612	171800	124124040	5750	5750	5750	5750	0
177	20230612	171700	124124040	5750	5750	5750	5750	0
178	20230612	171600	124124040	5750	5750	5750	5750	0
179	20230612	171500	124124040	5750	5750	5750	5750	0
180	20230612	171400	124124040	5750	5750	5750	5750	0
181	20230612	171300	124124040	5750	5750	5750	5750	0
182	20230612	171200	124124040	5750	5750	5750	5750	1363
183	20230612	171100	124124040	5750	5750	5750	5750	0
184	20230612	171000	124124040	5750	5750	5750	5750	0
185	20230612	170900	124124040	5750	5750	5750	5750	0
186	20230612	170800	124124040	5750	5750	5750	5750	0
187	20230612	170700	124124040	5750	5750	5750	5750	0
188	20230612	170600	124124040	5750	5750	5750	5750	0
189	20230612	170500	124124040	5750	5750	5750	5750	0
190	20230612	170400	124124040	5750	5750	5750	5750	0
191	20230612	170300	124124040	5750	5750	5750	5750	0
192	20230612	170200	124124040	5750	5750	5750	5750	0
193	20230612	170100	124124040	5750	5750	5750	5750	0
194	20230612	170000	124124040	5750	5750	5750	5750	0
195	20230612	165900	124124040	5750	5750	5750	5750	0
196	20230612	165800	124124040	5750	5750	5750	5750	0
197	20230612	165700	124124040	5750	5750	5750	5750	0
198	20230612	165600	124124040	5750	5750	5750	5750	0
199	20230612	165500	124124040	5750	5750	5750	5750	0
200	20230612	165400	124124040	5750	5750	5750	5750	0
201	20230612	165300	124124040	5750	5750	5750	5750	0
202	20230612	165200	124124040	5750	5750	5750	5750	0
203	20230612	165100	124124040	5750	5750	5750	5750	0
204	20230612	165000	124124040	5750	5750	5750	5750	0
205	20230612	164900	124124040	5750	5750	5750	5750	0
206	20230612	164800	124124040	5750	5750	5750	5750	0
207	20230612	164700	124124040	5750	5750	5750	5750	0
208	20230612	164600	124124040	5750	5750	5750	5750	0
209	20230612	164500	124124040	5750	5750	5750	5750	0
210	20230612	164400	124124040	5750	5750	5750	5750	0
211	20230612	164300	124124040	5750	5750	5750	5750	0
212	20230612	164200	124124040	5750	5750	5750	5750	1363
213	20230612	164100	124124040	5750	5750	5750	5750	0
214	20230612	164000	124124040	5750	5750	5750	5750	0
215	20230612	163900	124124040	5750	5750	5750	5750	0
216	20230612	163800	124124040	5750	5750	5750	5750	0
217	20230612	163700	124124040	5750	5750	5750	5750	0
218	20230612	163600	124124040	5750	5750	5750	5750	0
219	20230612	163500	124124040	5750	5750	5750	5750	0
220	20230612	163400	124124040	5750	5750	5750	5750	0
221	20230612	163300	124124040	5750	5750	5750	5750	0
222	20230612	163200	124124040	5750	5750	5750	5750	0
223	20230612	163100	124124040	5750	5750	5750	5750	0
224	20230612	163000	124124040	5750	5750	5750	5750	0
225	20230612	162900	124124040	5750	5750	5750	5750	0
226	20230612	162800	124124040	5750	5750	5750	5750	0
227	20230612	162700	124124040	5750	5750	5750	5750	0
228	20230612	162600	124124040	5750	5750	5750	5750	0
229	20230612	162500	124124040	5750	5750	5750	5750	0
230	20230612	162400	124124040	5750	5750	5750	5750	0
231	20230612	162300	124124040	5750	5750	5750	5750	0
232	20230612	162200	124124040	5750	5750	5750	5750	0
233	20230612	162100	124124040	5750	5750	5750	5750	0
234	20230612	162000	124124040	5750	5750	5750	5750	0
235	20230612	161900	124124040	5750	5750	5750	5750	0
236	20230612	161800	124124040	5750	5750	5750	5750	0
237	20230612	161700	124124040	5750	5750	5750	5750	0
238	20230612	161600	124124040	5750	5750	5750	5750	0
239	20230612	161500	124124040	5750	5750	5750	5750	0
240	20230612	161400	124124040	5750	5750	5750	5750	0
241	20230612	161300	124124040	5750	5750	5750	5750	0
242	20230612	161200	124124040	5750	5750	5750	5750	1363
243	20230612	161100	124124040	5750	5750	5750	5750	0
244	20230612	161000	124124040	5750	5750	5750	5750	0
245	20230612	160900	124124040	5750	5750	5750	5750	0
246	20230612	160800	124124040	5750	5750	5750	5750	0
247	20230612	160700	124124040	5750	5750	5750	5750	0
248	20230612	160600	124124040	5750	5750	5750	5750	0
249	20230612	160500	124124040	5750	5750	5750	5750	0
250	20230612	160400	124124040	5750	5750	5750	5750	0
251	20230612	160300	124124040	5750	5750	5750	5750	0
252	20230612	160200	124124040	5750	5750	5750	5750	0
253	20230612	160100	124124040	5750	5750	5750	5750	0
254	20230612	160000	124124040	5750	5750	5750	5750	0
255	20230612	155900	124124040	5750	5750	5750	5750	0
256	20230612	155800	124124040	5750	5750	5750	5750	0
257	20230612	155700	124124040	5750	5750	5750	5750	0
258	20230612	155600	124124040	5750	5750	5750	5750	0
259	20230612	155500	124124040	5750	5750	5750	5750	0
260	20230612	155400	124124040	5750	5750	5750	5750	0
261	20230612	155300	124124040	5750	5750	5750	5750	0
262	20230612	155200	124124040	5750	5750	5750	5750	0
263	20230612	155100	124124040	5750	5750	5750	5750	0
264	20230612	155000	124124040	5750	5750	5750	5750	0
265	20230612	154900	124124040	5750	5750	5750	5750	0
266	20230612	154800	124124040	5750	5750	5750	5750	0
267	20230612	154700	124124040	5750	5750	5750	5750	0
268	20230612	154600	124124040	5750	5750	5750	5750	0
269	20230612	154500	124124040	5750	5750	5750	5750	0
270	20230612	154400	124124040	5750	5750	5750	5750	0
271	20230612	154300	124124040	5750	5750	5750	5750	0
272	20230612	154200	124124040	5750	5750	5750	5750	1363
273	20230612	154100	124124040	5750	5750	5750	5750	0
274	20230612	154000	124124040	5750	5750	5750	5750	0
275	20230612	153900	124124040	5750	5750	5750	5750	0
276	20230612	153800	124124040	5750	5750	5750	5750	0
277	20230612	153700	124124040	5750	5750	5750	5750	0
278	20230612	153600	124124040	5750	5750	5750	5750	0
279	20230612	153500	124124040	5750	5750	5750	5750	0
280	20230612	153400	124124040	5750	5750	5750	5750	0
281	20230612	153300	124124040	5750	5750	5750	5750	0
282	20230612	153200	124124040	5750	5750	5750	5750	0
283	20230612	153100	124124040	5750	5750	5750	5750	0
284	20230612	153000	124124040	5750	5750	5750	5750	1363
285	20230612	152900	116286790	5730	5730	5730	5730	0
286	20230612	152800	116286790	5730	5730	5730	5730	0
287	20230612	152700	116286790	5730	5730	5730	5730	0
288	20230612	152600	116286790	5730	5730	5730	5730	0
289	20230612	152500	116286790	5730	5730	5730	5730	0
290	20230612	152400	116286790	5730	5730	5730	5730	0
291	20230612	152300	116286790	5730	5730	5730	5730	0
292	20230612	152200	116286790	5730	5730	5730	5730	0
293	20230612	152100	116286790	5730	5730	5730	5730	0
294	20230612	152000	116286790	5730	5730	5730	5730	0
295	20230612	151900	116286790	5730	5730	5730	5730	0
296	20230612	151800	116286790	5730	5730	5730	5730	0
297	20230612	151700	116286790	5730	5730	5730	5730	0
298	20230612	151600	116286790	5730	5730	5730	5730	0
299	20230612	151500	116286790	5730	5730	5730	5730	0
300	20230612	151400	116286790	5730	5730	5730	5730	0
301	20230612	151300	116286790	5730	5730	5730	5730	0
302	20230612	151200	116286790	5730	5730	5730	5730	0
303	20230612	151100	116286790	5730	5740	5740	5730	238
304	20230612	151000	114920800	5730	5730	5740	5730	12
305	20230612	150900	114852030	5740	5740	5740	5730	823
306	20230612	150800	110128410	5750	5750	5750	5750	0
307	20230612	150700	110128410	5750	5750	5750	5750	200
308	20230612	150600	108978410	5750	5750	5750	5750	0
309	20230612	150500	108978410	5750	5750	5750	5750	3
310	20230612	150400	108961160	5740	5740	5740	5740	132
311	20230612	150300	108203480	5750	5750	5750	5750	0
312	20230612	150200	108203480	5750	5750	5750	5740	186
313	20230612	150100	107134080	5750	5750	5750	5750	0
314	20230612	150000	107134080	5750	5750	5750	5750	0
315	20230612	145900	107134080	5750	5750	5750	5750	0
316	20230612	145800	107134080	5750	5750	5750	5750	0
317	20230612	145700	107134080	5750	5750	5750	5750	10
318	20230612	145600	107076580	5750	5750	5750	5750	0
319	20230612	145500	107076580	5750	5750	5750	5750	0
320	20230612	145400	107076580	5750	5750	5750	5750	3
321	20230612	145300	107059330	5730	5730	5730	5730	0
322	20230612	145200	107059330	5730	5730	5730	5730	0
323	20230612	145100	107059330	5730	5730	5730	5730	0
324	20230612	145000	107059330	5730	5730	5730	5730	0
325	20230612	144900	107059330	5730	5730	5730	5730	0
326	20230612	144800	107059330	5730	5730	5730	5730	0
327	20230612	144700	107059330	5730	5730	5730	5730	0
328	20230612	144600	107059330	5730	5730	5730	5730	0
329	20230612	144500	107059330	5730	5730	5730	5730	0
330	20230612	144400	107059330	5730	5730	5730	5730	0
331	20230612	144300	107059330	5730	5730	5730	5730	0
332	20230612	144200	107059330	5730	5730	5730	5730	14
333	20230612	144100	106979110	5730	5730	5730	5730	0
334	20230612	144000	106979110	5730	5730	5730	5730	0
335	20230612	143900	106979110	5730	5730	5730	5730	0
336	20230612	143800	106979110	5730	5730	5730	5730	0
337	20230612	143700	106979110	5730	5730	5730	5730	0
338	20230612	143600	106979110	5730	5730	5730	5730	0
339	20230612	143500	106979110	5730	5730	5730	5730	0
340	20230612	143400	106979110	5730	5730	5730	5730	0
341	20230612	143300	106979110	5730	5730	5730	5730	0
342	20230612	143200	106979110	5730	5730	5730	5730	0
343	20230612	143100	106979110	5730	5730	5730	5730	0
344	20230612	143000	106979110	5730	5730	5730	5730	0
345	20230612	142900	106979110	5730	5730	5730	5730	0
346	20230612	142800	106979110	5730	5730	5730	5730	0
347	20230612	142700	106979110	5730	5730	5730	5730	0
348	20230612	142600	106979110	5730	5730	5730	5730	0
349	20230612	142500	106979110	5730	5730	5730	5730	0
350	20230612	142400	106979110	5730	5730	5730	5730	20
351	20230612	142300	106864510	5730	5730	5730	5730	3
352	20230612	142200	106847320	5730	5730	5730	5730	0
353	20230612	142100	106847320	5730	5740	5750	5730	107
354	20230612	142000	106232220	5750	5750	5750	5750	0
355	20230612	141900	106232220	5750	5750	5750	5750	0
356	20230612	141800	106232220	5750	5750	5750	5750	0
357	20230612	141700	106232220	5750	5750	5750	5750	10
358	20230612	141600	106174720	5730	5730	5730	5730	0
359	20230612	141500	106174720	5730	5730	5730	5730	0
360	20230612	141400	106174720	5730	5730	5730	5730	0
361	20230612	141300	106174720	5730	5730	5730	5730	50
362	20230612	141200	105888220	5720	5720	5720	5720	0
363	20230612	141100	105888220	5720	5720	5720	5720	0
364	20230612	141000	105888220	5720	5720	5720	5720	0
365	20230612	140900	105888220	5720	5720	5720	5720	0
366	20230612	140800	105888220	5720	5720	5720	5720	0
367	20230612	140700	105888220	5720	5720	5720	5720	0
368	20230612	140600	105888220	5720	5720	5720	5720	0
369	20230612	140500	105888220	5720	5720	5720	5720	0
370	20230612	140400	105888220	5720	5720	5720	5720	0
371	20230612	140300	105888220	5720	5720	5720	5720	0
372	20230612	140200	105888220	5720	5720	5720	5720	0
373	20230612	140100	105888220	5720	5720	5720	5720	0
374	20230612	140000	105888220	5720	5720	5720	5720	0
375	20230612	135900	105888220	5720	5720	5720	5720	0
376	20230612	135800	105888220	5720	5720	5720	5720	0
377	20230612	135700	105888220	5720	5720	5720	5720	0
378	20230612	135600	105888220	5720	5720	5720	5720	0
379	20230612	135500	105888220	5720	5720	5720	5720	0
380	20230612	135400	105888220	5720	5720	5720	5720	0
381	20230612	135300	105888220	5720	5720	5720	5720	0
382	20230612	135200	105888220	5720	5720	5720	5720	0
383	20230612	135100	105888220	5720	5720	5720	5720	0
384	20230612	135000	105888220	5720	5730	5750	5720	870
385	20230612	134900	100887110	5730	5730	5730	5730	0
386	20230612	134800	100887110	5730	5730	5730	5730	0
387	20230612	134700	100887110	5730	5730	5730	5730	0
388	20230612	134600	100887110	5730	5730	5730	5730	0
389	20230612	134500	100887110	5730	5730	5730	5730	0
390	20230612	134400	100887110	5730	5730	5730	5730	0
391	20230612	134300	100887110	5730	5730	5730	5730	0
392	20230612	134200	100887110	5730	5730	5730	5730	0
393	20230612	134100	100887110	5730	5730	5730	5730	0
394	20230612	134000	100887110	5730	5730	5730	5730	10
395	20230612	133900	100829810	5730	5730	5730	5730	10
396	20230612	133800	100772510	5730	5730	5730	5730	0
397	20230612	133700	100772510	5730	5730	5730	5730	0
398	20230612	133600	100772510	5730	5730	5730	5730	0
399	20230612	133500	100772510	5730	5730	5730	5730	0
400	20230612	133400	100772510	5730	5730	5730	5730	0
401	20230612	133300	100772510	5730	5730	5730	5730	3
402	20230612	133200	100755320	5710	5710	5710	5710	0
403	20230612	133100	100755320	5710	5710	5710	5710	0
404	20230612	133000	100755320	5710	5710	5710	5710	0
405	20230612	132900	100755320	5710	5710	5710	5710	0
406	20230612	132800	100755320	5710	5710	5710	5710	0
407	20230612	132700	100755320	5710	5710	5710	5710	0
408	20230612	132600	100755320	5710	5710	5710	5710	0
409	20230612	132500	100755320	5710	5710	5710	5710	20
410	20230612	132400	100641120	5710	5710	5710	5710	0
411	20230612	132300	100641120	5710	5710	5710	5710	0
412	20230612	132200	100641120	5710	5710	5710	5710	0
413	20230612	132100	100641120	5710	5710	5710	5710	0
414	20230612	132000	100641120	5710	5710	5710	5710	0
415	20230612	131900	100641120	5710	5710	5710	5710	0
416	20230612	131800	100641120	5710	5710	5710	5710	0
417	20230612	131700	100641120	5710	5710	5710	5710	54
418	20230612	131600	100332780	5710	5710	5710	5710	0
419	20230612	131500	100332780	5710	5710	5710	5710	14
420	20230612	131400	100252840	5710	5710	5710	5710	258
421	20230612	131300	98779660	5710	5710	5710	5710	0
422	20230612	131200	98779660	5710	5710	5710	5710	0
423	20230612	131100	98779660	5710	5710	5710	5710	0
424	20230612	131000	98779660	5710	5710	5720	5710	1347
425	20230612	130900	91087820	5700	5700	5700	5700	0
426	20230612	130800	91087820	5700	5700	5700	5700	3
427	20230612	130700	91070720	5710	5710	5710	5710	809
428	20230612	130600	86451330	5720	5720	5720	5720	0
429	20230612	130500	86451330	5720	5720	5720	5720	1
430	20230612	130400	86445610	5720	5720	5720	5720	0
431	20230612	130300	86445610	5720	5720	5720	5720	0
432	20230612	130200	86445610	5720	5720	5720	5720	483
433	20230612	130100	83682850	5720	5720	5720	5720	0
434	20230612	130000	83682850	5720	5720	5720	5720	0
435	20230612	125900	83682850	5720	5720	5720	5720	0
436	20230612	125800	83682850	5720	5720	5720	5720	0
437	20230612	125700	83682850	5720	5720	5720	5720	0
438	20230612	125600	83682850	5720	5720	5720	5720	0
439	20230612	125500	83682850	5720	5720	5720	5720	0
440	20230612	125400	83682850	5720	5720	5720	5720	278
441	20230612	125300	82092690	5720	5720	5720	5720	0
442	20230612	125200	82092690	5720	5720	5720	5720	0
443	20230612	125100	82092690	5720	5720	5720	5720	0
444	20230612	125000	82092690	5720	5720	5720	5720	0
445	20230612	124900	82092690	5720	5720	5720	5720	211
446	20230612	124800	80885770	5720	5720	5720	5720	3
447	20230612	124700	80868610	5720	5720	5720	5720	0
448	20230612	124600	80868610	5720	5720	5720	5720	0
449	20230612	124500	80868610	5720	5720	5720	5720	0
450	20230612	124400	80868610	5720	5720	5720	5720	0
451	20230612	124300	80868610	5720	5720	5720	5720	0
452	20230612	124200	80868610	5720	5730	5730	5720	212
453	20230612	124100	79655480	5750	5750	5750	5750	0
454	20230612	124000	79655480	5750	5750	5750	5750	0
455	20230612	123900	79655480	5750	5750	5750	5750	0
456	20230612	123800	79655480	5750	5750	5750	5750	0
457	20230612	123700	79655480	5750	5750	5750	5750	1
458	20230612	123600	79649730	5750	5750	5750	5750	0
459	20230612	123500	79649730	5750	5730	5750	5730	55
460	20230612	123400	79334220	5730	5730	5730	5730	35
461	20230612	123300	79133670	5720	5720	5720	5720	0
462	20230612	123200	79133670	5720	5720	5720	5720	0
463	20230612	123100	79133670	5720	5720	5720	5720	0
464	20230612	123000	79133670	5720	5720	5720	5720	0
465	20230612	122900	79133670	5720	5720	5720	5720	0
466	20230612	122800	79133670	5720	5720	5720	5720	0
467	20230612	122700	79133670	5720	5720	5720	5720	0
468	20230612	122600	79133670	5720	5720	5720	5720	105
469	20230612	122500	78533070	5720	5720	5720	5720	0
470	20230612	122400	78533070	5720	5720	5720	5720	1
471	20230612	122300	78527350	5720	5720	5720	5720	0
472	20230612	122200	78527350	5720	5720	5720	5720	7
473	20230612	122100	78487310	5720	5720	5720	5720	0
474	20230612	122000	78487310	5720	5720	5720	5720	0
475	20230612	121900	78487310	5720	5720	5720	5720	106
476	20230612	121800	77880990	5720	5720	5720	5720	0
477	20230612	121700	77880990	5720	5720	5720	5720	0
478	20230612	121600	77880990	5720	5720	5720	5720	6
479	20230612	121500	77846670	5730	5730	5730	5730	0
480	20230612	121400	77846670	5730	5730	5730	5730	0
481	20230612	121300	77846670	5730	5730	5730	5730	0
482	20230612	121200	77846670	5730	5730	5730	5730	0
483	20230612	121100	77846670	5730	5730	5730	5730	0
484	20230612	121000	77846670	5730	5730	5730	5730	0
485	20230612	120900	77846670	5730	5730	5730	5730	1
486	20230612	120800	77840940	5720	5720	5720	5720	0
487	20230612	120700	77840940	5720	5720	5720	5720	0
488	20230612	120600	77840940	5720	5720	5720	5720	0
489	20230612	120500	77840940	5720	5720	5720	5720	0
490	20230612	120400	77840940	5720	5720	5720	5720	18
491	20230612	120300	77737980	5720	5720	5720	5720	48
492	20230612	120200	77463420	5720	5720	5720	5720	0
493	20230612	120100	77463420	5720	5720	5720	5720	0
494	20230612	120000	77463420	5720	5720	5720	5720	0
495	20230612	115900	77463420	5720	5720	5720	5720	0
496	20230612	115800	77463420	5720	5720	5720	5720	3
497	20230612	115700	77446260	5720	5720	5720	5720	0
498	20230612	115600	77446260	5720	5720	5720	5720	0
499	20230612	115500	77446260	5720	5720	5720	5720	1
500	20230612	115400	77440540	5750	5750	5750	5750	0
501	20230612	115300	77440540	5750	5750	5750	5750	0
502	20230612	115200	77440540	5750	5750	5750	5750	0
503	20230612	115100	77440540	5750	5750	5750	5750	0
504	20230612	115000	77440540	5750	5750	5750	5750	0
505	20230612	114900	77440540	5750	5750	5750	5750	0
506	20230612	114800	77440540	5750	5750	5750	5750	21
507	20230612	114700	77319790	5730	5730	5730	5730	0
508	20230612	114600	77319790	5730	5730	5730	5730	0
509	20230612	114500	77319790	5730	5730	5730	5730	0
510	20230612	114400	77319790	5730	5730	5730	5730	2
511	20230612	114300	77308330	5720	5730	5730	5720	169
512	20230612	114200	76340040	5750	5750	5750	5750	0
513	20230612	114100	76340040	5750	5750	5750	5750	1
514	20230612	114000	76334290	5730	5730	5730	5730	0
515	20230612	113900	76334290	5730	5740	5740	5730	402
516	20230612	113800	74029830	5740	5740	5740	5740	0
517	20230612	113700	74029830	5740	5740	5740	5740	1
518	20230612	113600	74024090	5730	5730	5730	5730	0
519	20230612	113500	74024090	5730	5730	5730	5730	0
520	20230612	113400	74024090	5730	5730	5730	5730	4
521	20230612	113300	74001170	5730	5730	5730	5730	4
522	20230612	113200	73978250	5730	5740	5740	5730	107
523	20230612	113100	73364140	5730	5730	5730	5730	0
524	20230612	113000	73364140	5730	5730	5730	5730	10
525	20230612	112900	73306840	5730	5730	5730	5730	10
526	20230612	112800	73249540	5740	5740	5740	5740	0
527	20230612	112700	73249540	5740	5740	5740	5740	0
528	20230612	112600	73249540	5740	5740	5740	5740	0
529	20230612	112500	73249540	5740	5740	5740	5740	1
530	20230612	112400	73243800	5740	5740	5740	5740	0
531	20230612	112300	73243800	5740	5740	5740	5740	0
532	20230612	112200	73243800	5740	5740	5740	5740	2
533	20230612	112100	73232320	5750	5750	5750	5750	0
534	20230612	112000	73232320	5750	5750	5750	5750	0
535	20230612	111900	73232320	5750	5750	5750	5750	0
536	20230612	111800	73232320	5750	5750	5750	5750	1
537	20230612	111700	73226570	5730	5730	5730	5730	264
538	20230612	111600	71713850	5750	5750	5750	5750	1
539	20230612	111500	71708100	5750	5750	5750	5750	3
540	20230612	111400	71690850	5750	5750	5750	5750	0
541	20230612	111300	71690850	5750	5750	5750	5750	0
542	20230612	111200	71690850	5750	5730	5750	5730	10
543	20230612	111100	71633490	5730	5730	5730	5730	60
544	20230612	111000	71289690	5730	5730	5730	5730	28
545	20230612	110900	71129250	5730	5730	5730	5730	0
546	20230612	110800	71129250	5730	5740	5740	5730	18
547	20230612	110700	71026100	5740	5740	5740	5740	0
548	20230612	110600	71026100	5740	5740	5740	5740	20
549	20230612	110500	70911300	5740	5740	5740	5740	0
550	20230612	110400	70911300	5740	5740	5740	5740	0
551	20230612	110300	70911300	5740	5740	5740	5740	1
552	20230612	110200	70905560	5740	5740	5740	5740	32
553	20230612	110100	70721880	5740	5740	5740	5740	3
554	20230612	110000	70704660	5740	5740	5740	5740	52
555	20230612	105900	70406180	5740	5740	5740	5740	8
556	20230612	105800	70360260	5750	5740	5750	5740	2
557	20230612	105700	70348770	5740	5750	5750	5740	217
558	20230612	105600	69101190	5750	5750	5750	5750	0
559	20230612	105500	69101190	5750	5750	5750	5750	0
560	20230612	105400	69101190	5750	5750	5750	5750	0
561	20230612	105300	69101190	5750	5750	5750	5750	0
562	20230612	105200	69101190	5750	5740	5750	5740	143
563	20230612	105100	68280360	5740	5740	5740	5740	57
564	20230612	105000	67953180	5740	5740	5740	5740	0
565	20230612	104900	67953180	5740	5740	5740	5740	0
566	20230612	104800	67953180	5740	5730	5740	5730	1329
567	20230612	104700	60338000	5710	5710	5710	5710	18
568	20230612	104600	60235220	5720	5720	5720	5720	0
569	20230612	104500	60235220	5720	5720	5720	5720	101
570	20230612	104400	59657500	5720	5720	5720	5720	500
571	20230612	104300	56797500	5710	5710	5710	5710	0
572	20230612	104200	56797500	5710	5710	5710	5710	0
573	20230612	104100	56797500	5710	5710	5710	5710	197
574	20230612	104000	55672630	5710	5710	5710	5710	0
575	20230612	103900	55672630	5710	5710	5710	5710	4
576	20230612	103800	55649790	5710	5710	5710	5710	0
577	20230612	103700	55649790	5710	5710	5710	5700	118
578	20230612	103600	54976290	5720	5720	5720	5720	9
579	20230612	103500	54924810	5720	5720	5720	5720	0
580	20230612	103400	54924810	5720	5720	5720	5720	0
581	20230612	103300	54924810	5720	5720	5720	5720	0
582	20230612	103200	54924810	5720	5720	5720	5720	1
583	20230612	103100	54919090	5720	5720	5720	5720	2
584	20230612	103000	54907650	5710	5710	5710	5710	0
585	20230612	102900	54907650	5710	5710	5710	5710	0
586	20230612	102800	54907650	5710	5710	5710	5710	0
587	20230612	102700	54907650	5710	5710	5710	5710	0
588	20230612	102600	54907650	5710	5710	5710	5710	0
589	20230612	102500	54907650	5710	5710	5710	5710	20
590	20230612	102400	54793450	5710	5710	5710	5710	0
591	20230612	102300	54793450	5710	5710	5710	5710	0
592	20230612	102200	54793450	5710	5710	5710	5710	0
593	20230612	102100	54793450	5710	5700	5710	5700	17
594	20230612	102000	54696540	5670	5700	5710	5670	3125
595	20230612	101900	36858010	5700	5700	5700	5700	1
596	20230612	101800	36852310	5670	5670	5670	5670	1
597	20230612	101700	36846640	5670	5670	5670	5670	0
598	20230612	101600	36846640	5670	5670	5670	5670	0
599	20230612	101500	36846640	5670	5670	5670	5670	0
600	20230612	101400	36846640	5670	5670	5670	5670	0
601	20230612	101300	36846640	5670	5670	5670	5670	12
602	20230612	101200	36778600	5670	5670	5670	5670	0
603	20230612	101100	36778600	5670	5680	5680	5670	65
604	20230612	101000	36409530	5670	5670	5670	5670	0
605	20230612	100900	36409530	5670	5670	5670	5670	0
606	20230612	100800	36409530	5670	5670	5670	5670	0
607	20230612	100700	36409530	5670	5670	5670	5670	0
608	20230612	100600	36409530	5670	5670	5670	5670	0
609	20230612	100500	36409530	5670	5670	5670	5670	0
610	20230612	100400	36409530	5670	5670	5670	5670	0
611	20230612	100300	36409530	5670	5670	5670	5670	0
612	20230612	100200	36409530	5670	5670	5670	5670	0
613	20230612	100100	36409530	5670	5670	5670	5670	0
614	20230612	100000	36409530	5670	5690	5710	5670	2030
615	20230612	095900	24831360	5690	5690	5690	5690	0
616	20230612	095800	24831360	5690	5690	5690	5690	0
617	20230612	095700	24831360	5690	5690	5690	5690	2
618	20230612	095600	24819980	5690	5690	5690	5690	21
619	20230612	095500	24700490	5670	5680	5680	5670	430
620	20230612	095400	22258290	5680	5680	5680	5680	0
621	20230612	095300	22258290	5680	5680	5680	5680	1
622	20230612	095200	22252610	5680	5680	5680	5680	0
623	20230612	095100	22252610	5680	5680	5680	5680	0
624	20230612	095000	22252610	5680	5680	5680	5680	110
625	20230612	094900	21627810	5690	5690	5690	5690	9
626	20230612	094800	21576600	5690	5690	5690	5690	87
627	20230612	094700	21081570	5690	5690	5690	5690	0
628	20230612	094600	21081570	5690	5690	5690	5690	1
629	20230612	094500	21075880	5690	5690	5690	5680	27
630	20230612	094400	20922310	5690	5690	5690	5690	0
631	20230612	094300	20922310	5690	5690	5690	5690	2
632	20230612	094200	20910930	5690	5690	5690	5690	0
633	20230612	094100	20910930	5690	5690	5690	5680	74
634	20230612	094000	20489900	5690	5690	5690	5690	37
635	20230612	093900	20279370	5690	5690	5690	5690	10
636	20230612	093800	20222470	5700	5700	5700	5700	1
637	20230612	093700	20216770	5700	5700	5700	5700	52
638	20230612	093600	19920370	5700	5700	5700	5700	0
639	20230612	093500	19920370	5700	5700	5700	5700	12
640	20230612	093400	19851970	5700	5700	5700	5700	10
641	20230612	093300	19794970	5700	5690	5700	5690	2
642	20230612	093200	19783580	5700	5700	5700	5700	0
643	20230612	093100	19783580	5700	5700	5700	5700	0
644	20230612	093000	19783580	5700	5700	5700	5700	26
645	20230612	092900	19635380	5700	5700	5700	5700	17
646	20230612	092800	19538480	5700	5700	5700	5700	0
647	20230612	092700	19538480	5700	5700	5700	5700	0
648	20230612	092600	19538480	5700	5700	5700	5700	5
649	20230612	092500	19509980	5710	5710	5710	5710	8
650	20230612	092400	19464300	5690	5690	5690	5690	2
651	20230612	092300	19452920	5690	5690	5690	5690	81
652	20230612	092200	18992030	5690	5690	5690	5690	149
653	20230612	092100	18144220	5710	5710	5710	5710	8
654	20230612	092000	18098540	5710	5710	5710	5710	0
655	20230612	091900	18098540	5710	5710	5710	5710	0
656	20230612	091800	18098540	5710	5710	5710	5710	0
657	20230612	091700	18098540	5710	5710	5710	5710	17
658	20230612	091600	18001470	5710	5710	5710	5710	1
659	20230612	091500	17995760	5700	5700	5700	5700	0
660	20230612	091400	17995760	5700	5710	5710	5700	1220
661	20230612	091300	11035560	5720	5720	5720	5720	58
662	20230612	091200	10703800	5720	5720	5720	5720	0
663	20230612	091100	10703800	5720	5720	5720	5720	100
664	20230612	091000	10131800	5730	5730	5730	5730	413
665	20230612	090900	7765310	5730	5730	5730	5730	0
666	20230612	090800	7765310	5730	5730	5730	5730	80
667	20230612	090700	7306910	5730	5730	5730	5730	18
668	20230612	090600	7203770	5730	5730	5730	5730	314
669	20230612	090500	5404550	5730	5730	5730	5730	83
670	20230612	090400	4928960	5730	5730	5730	5730	570
671	20230612	090300	1662860	5750	5750	5750	5750	104
672	20230612	090200	1064860	5730	5730	5730	5720	150
673	20230612	090100	205560	5710	5710	5710	5710	0
674	20230612	090000	205560	5710	5710	5710	5710	36