KissMeData/044960/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	193000	527742080	5920	5920	5920	5920	4095
3	20230612	192900	527742080	5920	5920	5920	5920	0
4	20230612	192800	527742080	5920	5920	5920	5920	0
5	20230612	192700	527742080	5920	5920	5920	5920	0
6	20230612	192600	527742080	5920	5920	5920	5920	0
7	20230612	192500	527742080	5920	5920	5920	5920	0
8	20230612	192400	527742080	5920	5920	5920	5920	0
9	20230612	192300	527742080	5920	5920	5920	5920	0
10	20230612	192200	527742080	5920	5920	5920	5920	0
11	20230612	192100	527742080	5920	5920	5920	5920	0
12	20230612	192000	527742080	5920	5920	5920	5920	0
13	20230612	191900	527742080	5920	5920	5920	5920	0
14	20230612	191800	527742080	5920	5920	5920	5920	0
15	20230612	191700	527742080	5920	5920	5920	5920	0
16	20230612	191600	527742080	5920	5920	5920	5920	0
17	20230612	191500	527742080	5920	5920	5920	5920	0
18	20230612	191400	527742080	5920	5920	5920	5920	0
19	20230612	191300	527742080	5920	5920	5920	5920	0
20	20230612	191200	527742080	5920	5920	5920	5920	0
21	20230612	191100	527742080	5920	5920	5920	5920	0
22	20230612	191000	527742080	5920	5920	5920	5920	0
23	20230612	190900	527742080	5920	5920	5920	5920	0
24	20230612	190800	527742080	5920	5920	5920	5920	0
25	20230612	190700	527742080	5920	5920	5920	5920	0
26	20230612	190600	527742080	5920	5920	5920	5920	0
27	20230612	190500	527742080	5920	5920	5920	5920	0
28	20230612	190400	527742080	5920	5920	5920	5920	0
29	20230612	190300	527742080	5920	5920	5920	5920	0
30	20230612	190200	527742080	5920	5920	5920	5920	0
31	20230612	190100	527742080	5920	5920	5920	5920	0
32	20230612	190000	527742080	5920	5920	5920	5920	4095
33	20230612	185900	527742080	5920	5920	5920	5920	0
34	20230612	185800	527742080	5920	5920	5920	5920	0
35	20230612	185700	527742080	5920	5920	5920	5920	0
36	20230612	185600	527742080	5920	5920	5920	5920	0
37	20230612	185500	527742080	5920	5920	5920	5920	0
38	20230612	185400	527742080	5920	5920	5920	5920	0
39	20230612	185300	527742080	5920	5920	5920	5920	0
40	20230612	185200	527742080	5920	5920	5920	5920	0
41	20230612	185100	527742080	5920	5920	5920	5920	0
42	20230612	185000	527742080	5920	5920	5920	5920	0
43	20230612	184900	527742080	5920	5920	5920	5920	0
44	20230612	184800	527742080	5920	5920	5920	5920	0
45	20230612	184700	527742080	5920	5920	5920	5920	0
46	20230612	184600	527742080	5920	5920	5920	5920	0
47	20230612	184500	527742080	5920	5920	5920	5920	0
48	20230612	184400	527742080	5920	5920	5920	5920	0
49	20230612	184300	527742080	5920	5920	5920	5920	0
50	20230612	184200	527742080	5920	5920	5920	5920	0
51	20230612	184100	527742080	5920	5920	5920	5920	0
52	20230612	184000	527742080	5920	5920	5920	5920	0
53	20230612	183900	527742080	5920	5920	5920	5920	0
54	20230612	183800	527742080	5920	5920	5920	5920	0
55	20230612	183700	527742080	5920	5920	5920	5920	0
56	20230612	183600	527742080	5920	5920	5920	5920	0
57	20230612	183500	527742080	5920	5920	5920	5920	0
58	20230612	183400	527742080	5920	5920	5920	5920	0
59	20230612	183300	527742080	5920	5920	5920	5920	0
60	20230612	183200	527742080	5920	5920	5920	5920	0
61	20230612	183100	527742080	5920	5920	5920	5920	0
62	20230612	183000	527742080	5920	5920	5920	5920	4095
63	20230612	182900	527742080	5920	5920	5920	5920	0
64	20230612	182800	527742080	5920	5920	5920	5920	0
65	20230612	182700	527742080	5920	5920	5920	5920	0
66	20230612	182600	527742080	5920	5920	5920	5920	0
67	20230612	182500	527742080	5920	5920	5920	5920	0
68	20230612	182400	527742080	5920	5920	5920	5920	0
69	20230612	182300	527742080	5920	5920	5920	5920	0
70	20230612	182200	527742080	5920	5920	5920	5920	0
71	20230612	182100	527742080	5920	5920	5920	5920	0
72	20230612	182000	527742080	5920	5920	5920	5920	0
73	20230612	181900	527742080	5920	5920	5920	5920	0
74	20230612	181800	527742080	5920	5920	5920	5920	0
75	20230612	181700	527742080	5920	5920	5920	5920	0
76	20230612	181600	527742080	5920	5920	5920	5920	0
77	20230612	181500	527742080	5920	5920	5920	5920	0
78	20230612	181400	527742080	5920	5920	5920	5920	0
79	20230612	181300	527742080	5920	5920	5920	5920	0
80	20230612	181200	527742080	5920	5920	5920	5920	0
81	20230612	181100	527742080	5920	5920	5920	5920	0
82	20230612	181000	527742080	5920	5920	5920	5920	0
83	20230612	180900	527742080	5920	5920	5920	5920	0
84	20230612	180800	527742080	5920	5920	5920	5920	0
85	20230612	180700	527742080	5920	5920	5920	5920	0
86	20230612	180600	527742080	5920	5920	5920	5920	0
87	20230612	180500	527742080	5920	5920	5920	5920	0
88	20230612	180400	527742080	5920	5920	5920	5920	0
89	20230612	180300	527742080	5920	5920	5920	5920	0
90	20230612	180200	527742080	5920	5920	5920	5920	0
91	20230612	180100	527742080	5920	5920	5920	5920	0
92	20230612	180000	527742080	5920	5920	5920	5920	4095
93	20230612	175900	527742080	5920	5920	5920	5920	0
94	20230612	175800	527742080	5920	5920	5920	5920	0
95	20230612	175700	527742080	5920	5920	5920	5920	0
96	20230612	175600	527742080	5920	5920	5920	5920	0
97	20230612	175500	527742080	5920	5920	5920	5920	0
98	20230612	175400	527742080	5920	5920	5920	5920	0
99	20230612	175300	527742080	5920	5920	5920	5920	0
100	20230612	175200	527742080	5920	5920	5920	5920	0
101	20230612	175100	527742080	5920	5920	5920	5920	0
102	20230612	175000	527742080	5920	5920	5920	5920	0
103	20230612	174900	527742080	5920	5920	5920	5920	0
104	20230612	174800	527742080	5920	5920	5920	5920	0
105	20230612	174700	527742080	5920	5920	5920	5920	0
106	20230612	174600	527742080	5920	5920	5920	5920	0
107	20230612	174500	527742080	5920	5920	5920	5920	0
108	20230612	174400	527742080	5920	5920	5920	5920	0
109	20230612	174300	527742080	5920	5920	5920	5920	0
110	20230612	174200	527742080	5920	5920	5920	5920	0
111	20230612	174100	527742080	5920	5920	5920	5920	0
112	20230612	174000	527742080	5920	5920	5920	5920	0
113	20230612	173900	527742080	5920	5920	5920	5920	0
114	20230612	173800	527742080	5920	5920	5920	5920	0
115	20230612	173700	527742080	5920	5920	5920	5920	0
116	20230612	173600	527742080	5920	5920	5920	5920	0
117	20230612	173500	527742080	5920	5920	5920	5920	0
118	20230612	173400	527742080	5920	5920	5920	5920	0
119	20230612	173300	527742080	5920	5920	5920	5920	0
120	20230612	173200	527742080	5920	5920	5920	5920	0
121	20230612	173100	527742080	5920	5920	5920	5920	0
122	20230612	173000	527742080	5920	5920	5920	5920	4095
123	20230612	172900	527742080	5920	5920	5920	5920	0
124	20230612	172800	527742080	5920	5920	5920	5920	0
125	20230612	172700	527742080	5920	5920	5920	5920	0
126	20230612	172600	527742080	5920	5920	5920	5920	0
127	20230612	172500	527742080	5920	5920	5920	5920	0
128	20230612	172400	527742080	5920	5920	5920	5920	0
129	20230612	172300	527742080	5920	5920	5920	5920	0
130	20230612	172200	527742080	5920	5920	5920	5920	0
131	20230612	172100	527742080	5920	5920	5920	5920	0
132	20230612	172000	527742080	5920	5920	5920	5920	0
133	20230612	171900	527742080	5920	5920	5920	5920	0
134	20230612	171800	527742080	5920	5920	5920	5920	0
135	20230612	171700	527742080	5920	5920	5920	5920	0
136	20230612	171600	527742080	5920	5920	5920	5920	0
137	20230612	171500	527742080	5920	5920	5920	5920	0
138	20230612	171400	527742080	5920	5920	5920	5920	0
139	20230612	171300	527742080	5920	5920	5920	5920	0
140	20230612	171200	527742080	5920	5920	5920	5920	0
141	20230612	171100	527742080	5920	5920	5920	5920	0
142	20230612	171000	527742080	5920	5920	5920	5920	0
143	20230612	170900	527742080	5920	5920	5920	5920	0
144	20230612	170800	527742080	5920	5920	5920	5920	0
145	20230612	170700	527742080	5920	5920	5920	5920	0
146	20230612	170600	527742080	5920	5920	5920	5920	0
147	20230612	170500	527742080	5920	5920	5920	5920	0
148	20230612	170400	527742080	5920	5920	5920	5920	0
149	20230612	170300	527742080	5920	5920	5920	5920	0
150	20230612	170200	527742080	5920	5920	5920	5920	0
151	20230612	170100	527742080	5920	5920	5920	5920	0
152	20230612	170000	527742080	5920	5920	5920	5920	4095
153	20230612	165900	527742080	5920	5920	5920	5920	0
154	20230612	165800	527742080	5920	5920	5920	5920	0
155	20230612	165700	527742080	5920	5920	5920	5920	0
156	20230612	165600	527742080	5920	5920	5920	5920	0
157	20230612	165500	527742080	5920	5920	5920	5920	0
158	20230612	165400	527742080	5920	5920	5920	5920	0
159	20230612	165300	527742080	5920	5920	5920	5920	0
160	20230612	165200	527742080	5920	5920	5920	5920	0
161	20230612	165100	527742080	5920	5920	5920	5920	0
162	20230612	165000	527742080	5920	5920	5920	5920	0
163	20230612	164900	527742080	5920	5920	5920	5920	0
164	20230612	164800	527742080	5920	5920	5920	5920	0
165	20230612	164700	527742080	5920	5920	5920	5920	0
166	20230612	164600	527742080	5920	5920	5920	5920	0
167	20230612	164500	527742080	5920	5920	5920	5920	0
168	20230612	164400	527742080	5920	5920	5920	5920	0
169	20230612	164300	527742080	5920	5920	5920	5920	0
170	20230612	164200	527742080	5920	5920	5920	5920	0
171	20230612	164100	527742080	5920	5920	5920	5920	0
172	20230612	164000	527742080	5920	5920	5920	5920	0
173	20230612	163900	527742080	5920	5920	5920	5920	0
174	20230612	163800	527742080	5920	5920	5920	5920	0
175	20230612	163700	527742080	5920	5920	5920	5920	0
176	20230612	163600	527742080	5920	5920	5920	5920	0
177	20230612	163500	527742080	5920	5920	5920	5920	0
178	20230612	163400	527742080	5920	5920	5920	5920	0
179	20230612	163300	527742080	5920	5920	5920	5920	0
180	20230612	163200	527742080	5920	5920	5920	5920	0
181	20230612	163100	527742080	5920	5920	5920	5920	0
182	20230612	163000	527742080	5920	5920	5920	5920	4095
183	20230612	162900	527742080	5920	5920	5920	5920	0
184	20230612	162800	527742080	5920	5920	5920	5920	0
185	20230612	162700	527742080	5920	5920	5920	5920	0
186	20230612	162600	527742080	5920	5920	5920	5920	0
187	20230612	162500	527742080	5920	5920	5920	5920	0
188	20230612	162400	527742080	5920	5920	5920	5920	0
189	20230612	162300	527742080	5920	5920	5920	5920	0
190	20230612	162200	527742080	5920	5920	5920	5920	0
191	20230612	162100	527742080	5920	5920	5920	5920	0
192	20230612	162000	527742080	5920	5920	5920	5920	0
193	20230612	161900	527742080	5920	5920	5920	5920	0
194	20230612	161800	527742080	5920	5920	5920	5920	0
195	20230612	161700	527742080	5920	5920	5920	5920	0
196	20230612	161600	527742080	5920	5920	5920	5920	0
197	20230612	161500	527742080	5920	5920	5920	5920	0
198	20230612	161400	527742080	5920	5920	5920	5920	0
199	20230612	161300	527742080	5920	5920	5920	5920	0
200	20230612	161200	527742080	5920	5920	5920	5920	0
201	20230612	161100	527742080	5920	5920	5920	5920	0
202	20230612	161000	527742080	5920	5920	5920	5920	0
203	20230612	160900	527742080	5920	5920	5920	5920	0
204	20230612	160800	527742080	5920	5920	5920	5920	0
205	20230612	160700	527742080	5920	5920	5920	5920	0
206	20230612	160600	527742080	5920	5920	5920	5920	0
207	20230612	160500	527742080	5920	5920	5920	5920	0
208	20230612	160400	527742080	5920	5920	5920	5920	0
209	20230612	160300	527742080	5920	5920	5920	5920	0
210	20230612	160200	527742080	5920	5920	5920	5920	0
211	20230612	160100	527742080	5920	5920	5920	5920	0
212	20230612	160000	527742080	5920	5920	5920	5920	4095
213	20230612	155900	527742080	5920	5920	5920	5920	0
214	20230612	155800	527742080	5920	5920	5920	5920	0
215	20230612	155700	527742080	5920	5920	5920	5920	0
216	20230612	155600	527742080	5920	5920	5920	5920	0
217	20230612	155500	527742080	5920	5920	5920	5920	0
218	20230612	155400	527742080	5920	5920	5920	5920	0
219	20230612	155300	527742080	5920	5920	5920	5920	0
220	20230612	155200	527742080	5920	5920	5920	5920	0
221	20230612	155100	527742080	5920	5920	5920	5920	0
222	20230612	155000	527742080	5920	5920	5920	5920	0
223	20230612	154900	527742080	5920	5920	5920	5920	0
224	20230612	154800	527742080	5920	5920	5920	5920	0
225	20230612	154700	527742080	5920	5920	5920	5920	0
226	20230612	154600	527742080	5920	5920	5920	5920	0
227	20230612	154500	527742080	5920	5920	5920	5920	0
228	20230612	154400	527742080	5920	5920	5920	5920	0
229	20230612	154300	527742080	5920	5920	5920	5920	0
230	20230612	154200	527742080	5920	5920	5920	5920	0
231	20230612	154100	527742080	5920	5920	5920	5920	0
232	20230612	154000	527742080	5920	5920	5920	5920	0
233	20230612	153900	527742080	5920	5920	5920	5920	0
234	20230612	153800	527742080	5920	5920	5920	5920	0
235	20230612	153700	527742080	5920	5920	5920	5920	0
236	20230612	153600	527742080	5920	5920	5920	5920	0
237	20230612	153500	527742080	5920	5920	5920	5920	0
238	20230612	153400	527742080	5920	5920	5920	5920	0
239	20230612	153300	527742080	5920	5920	5920	5920	0
240	20230612	153200	527742080	5920	5920	5920	5920	0
241	20230612	153100	527742080	5920	5920	5920	5920	0
242	20230612	153000	527742080	5920	5920	5920	5920	8190
243	20230612	152900	503499680	5910	5910	5910	5910	0
244	20230612	152800	503499680	5910	5910	5910	5910	0
245	20230612	152700	503499680	5910	5910	5910	5910	0
246	20230612	152600	503499680	5910	5910	5910	5910	0
247	20230612	152500	503499680	5910	5910	5910	5910	0
248	20230612	152400	503499680	5910	5910	5910	5910	0
249	20230612	152300	503499680	5910	5910	5910	5910	0
250	20230612	152200	503499680	5910	5910	5910	5910	0
251	20230612	152100	503499680	5910	5910	5910	5910	0
252	20230612	152000	503499680	5910	5910	5910	5910	0
253	20230612	151900	503499680	5910	5910	5920	5910	533
254	20230612	151800	500349640	5920	5920	5920	5920	0
255	20230612	151700	500349640	5920	5920	5920	5920	1
256	20230612	151600	500343720	5910	5910	5910	5910	30
257	20230612	151500	500166420	5920	5920	5920	5920	42
258	20230612	151400	499917780	5910	5910	5910	5910	27
259	20230612	151300	499758210	5920	5920	5920	5910	54
260	20230612	151200	499438540	5920	5900	5920	5900	553
261	20230612	151100	496174780	5920	5920	5920	5920	2
262	20230612	151000	496162940	5910	5910	5910	5910	877
263	20230612	150900	490979870	5910	5910	5910	5910	295
264	20230612	150800	489236420	5910	5910	5910	5910	0
265	20230612	150700	489236420	5910	5920	5920	5910	391
266	20230612	150600	486925600	5930	5930	5930	5930	16
267	20230612	150500	486830720	5930	5930	5930	5930	21
268	20230612	150400	486706190	5920	5920	5920	5920	85
269	20230612	150300	486202990	5930	5930	5930	5930	0
270	20230612	150200	486202990	5930	5930	5930	5930	0
271	20230612	150100	486202990	5930	5930	5930	5930	0
272	20230612	150000	486202990	5930	5930	5930	5930	0
273	20230612	145900	486202990	5930	5930	5930	5930	1
274	20230612	145800	486197060	5910	5910	5910	5910	184
275	20230612	145700	485109620	5930	5930	5930	5930	1
276	20230612	145600	485103690	5910	5910	5910	5910	0
277	20230612	145500	485103690	5910	5930	5930	5910	751
278	20230612	145400	480662740	5930	5930	5940	5930	270
279	20230612	145300	479060910	5940	5940	5940	5940	0
280	20230612	145200	479060910	5940	5910	5940	5910	96
281	20230612	145100	478492600	5940	5920	5940	5920	992
282	20230612	145000	472609380	5920	5920	5920	5920	0
283	20230612	144900	472609380	5920	5920	5920	5920	0
284	20230612	144800	472609380	5920	5920	5920	5920	0
285	20230612	144700	472609380	5920	5920	5920	5920	0
286	20230612	144600	472609380	5920	5920	5920	5920	0
287	20230612	144500	472609380	5920	5930	5930	5920	76
288	20230612	144400	472158720	5930	5930	5930	5930	3
289	20230612	144300	472140930	5930	5930	5930	5930	0
290	20230612	144200	472140930	5930	5940	5940	5930	21
291	20230612	144100	472016390	5930	5930	5930	5930	76
292	20230612	144000	471565710	5930	5930	5930	5930	446
293	20230612	143900	468920930	5920	5920	5920	5920	0
294	20230612	143800	468920930	5920	5920	5920	5920	0
295	20230612	143700	468920930	5920	5920	5920	5920	29
296	20230612	143600	468749250	5910	5910	5910	5910	0
297	20230612	143500	468749250	5910	5910	5910	5910	0
298	20230612	143400	468749250	5910	5910	5910	5910	0
299	20230612	143300	468749250	5910	5910	5910	5910	38
300	20230612	143200	468524670	5910	5910	5910	5910	0
301	20230612	143100	468524670	5910	5910	5910	5910	583
302	20230612	143000	465079140	5920	5920	5920	5920	1
303	20230612	142900	465073220	5920	5920	5920	5920	0
304	20230612	142800	465073220	5920	5920	5920	5920	0
305	20230612	142700	465073220	5920	5920	5920	5920	0
306	20230612	142600	465073220	5920	5920	5920	5920	10
307	20230612	142500	465014020	5920	5920	5920	5920	51
308	20230612	142400	464712100	5920	5920	5920	5920	100
309	20230612	142300	464120100	5910	5910	5910	5910	102
310	20230612	142200	463517280	5920	5920	5920	5920	16
311	20230612	142100	463422560	5920	5920	5920	5920	21
312	20230612	142000	463298240	5910	5910	5910	5910	313
313	20230612	141900	461448410	5920	5920	5920	5920	0
314	20230612	141800	461448410	5920	5920	5920	5920	0
315	20230612	141700	461448410	5920	5920	5920	5920	0
316	20230612	141600	461448410	5920	5920	5920	5920	0
317	20230612	141500	461448410	5920	5920	5920	5920	0
318	20230612	141400	461448410	5920	5920	5920	5920	0
319	20230612	141300	461448410	5920	5920	5920	5920	0
320	20230612	141200	461448410	5920	5920	5920	5920	0
321	20230612	141100	461448410	5920	5920	5920	5920	0
322	20230612	141000	461448410	5920	5920	5920	5920	0
323	20230612	140900	461448410	5920	5920	5920	5920	170
324	20230612	140800	460442010	5920	5910	5920	5910	2
325	20230612	140700	460430180	5910	5910	5910	5910	0
326	20230612	140600	460430180	5910	5910	5910	5910	16
327	20230612	140500	460335620	5910	5910	5910	5910	200
328	20230612	140400	459153620	5910	5910	5910	5910	94
329	20230612	140300	458598080	5920	5920	5920	5920	0
330	20230612	140200	458598080	5920	5920	5920	5920	0
331	20230612	140100	458598080	5920	5920	5920	5920	152
332	20230612	140000	457698240	5920	5920	5920	5920	0
333	20230612	135900	457698240	5920	5920	5920	5920	50
334	20230612	135800	457402240	5930	5930	5930	5930	1
335	20230612	135700	457396310	5930	5930	5930	5930	0
336	20230612	135600	457396310	5930	5930	5930	5930	0
337	20230612	135500	457396310	5930	5930	5930	5930	0
338	20230612	135400	457396310	5930	5930	5930	5930	0
339	20230612	135300	457396310	5930	5930	5930	5930	0
340	20230612	135200	457396310	5930	5920	5930	5920	6
341	20230612	135100	457360780	5920	5920	5920	5920	0
342	20230612	135000	457360780	5920	5920	5920	5920	0
343	20230612	134900	457360780	5920	5920	5920	5920	0
344	20230612	134800	457360780	5920	5920	5920	5920	50
345	20230612	134700	457064780	5920	5920	5920	5920	1
346	20230612	134600	457058860	5930	5930	5930	5930	0
347	20230612	134500	457058860	5930	5930	5930	5930	0
348	20230612	134400	457058860	5930	5930	5930	5930	86
349	20230612	134300	456548880	5930	5930	5930	5930	2
350	20230612	134200	456537020	5910	5910	5910	5910	0
351	20230612	134100	456537020	5910	5910	5910	5910	55
352	20230612	134000	456211970	5910	5910	5910	5910	0
353	20230612	133900	456211970	5910	5920	5930	5910	748
354	20230612	133800	451782820	5910	5910	5910	5910	0
355	20230612	133700	451782820	5910	5910	5910	5910	0
356	20230612	133600	451782820	5910	5910	5910	5910	2360
357	20230612	133500	437835220	5910	5910	5910	5910	0
358	20230612	133400	437835220	5910	5910	5910	5910	3
359	20230612	133300	437817490	5910	5910	5910	5910	880
360	20230612	133200	432616690	5920	5910	5920	5910	123
361	20230612	133100	431888740	5910	5910	5910	5910	9
362	20230612	133000	431835550	5910	5910	5910	5910	0
363	20230612	132900	431835550	5910	5910	5910	5910	307
364	20230612	132800	430021180	5910	5910	5910	5910	0
365	20230612	132700	430021180	5910	5910	5910	5910	1122
366	20230612	132600	423390160	5910	5910	5910	5910	65
367	20230612	132500	423006010	5920	5920	5920	5920	0
368	20230612	132400	423006010	5920	5920	5920	5920	0
369	20230612	132300	423006010	5920	5920	5920	5920	255
370	20230612	132200	421496410	5930	5930	5930	5930	0
371	20230612	132100	421496410	5930	5930	5930	5930	0
372	20230612	132000	421496410	5930	5930	5930	5930	0
373	20230612	131900	421496410	5930	5930	5930	5930	7
374	20230612	131800	421454900	5910	5920	5920	5910	13
375	20230612	131700	421378060	5910	5910	5910	5910	0
376	20230612	131600	421378060	5910	5910	5910	5910	0
377	20230612	131500	421378060	5910	5910	5910	5910	0
378	20230612	131400	421378060	5910	5910	5910	5910	0
379	20230612	131300	421378060	5910	5910	5910	5910	0
380	20230612	131200	421378060	5910	5910	5910	5910	17
381	20230612	131100	421277590	5910	5910	5910	5910	0
382	20230612	131000	421277590	5910	5910	5910	5910	0
383	20230612	130900	421277590	5910	5910	5910	5910	3
384	20230612	130800	421259860	5940	5940	5940	5940	0
385	20230612	130700	421259860	5940	5940	5940	5940	0
386	20230612	130600	421259860	5940	5940	5940	5940	154
387	20230612	130500	420345100	5940	5930	5940	5930	494
388	20230612	130400	417414380	5930	5930	5930	5930	0
389	20230612	130300	417414380	5930	5930	5930	5930	1
390	20230612	130200	417408450	5930	5930	5930	5930	0
391	20230612	130100	417408450	5930	5930	5930	5930	0
392	20230612	130000	417408450	5930	5930	5930	5930	30
393	20230612	125900	417230550	5930	5930	5930	5930	0
394	20230612	125800	417230550	5930	5930	5930	5930	0
395	20230612	125700	417230550	5930	5930	5930	5930	12
396	20230612	125600	417159390	5930	5930	5930	5930	514
397	20230612	125500	414111370	5930	5930	5930	5930	0
398	20230612	125400	414111370	5930	5930	5930	5930	1
399	20230612	125300	414105440	5940	5940	5940	5940	0
400	20230612	125200	414105440	5940	5940	5940	5940	0
401	20230612	125100	414105440	5940	5940	5940	5940	2
402	20230612	125000	414093560	5940	5940	5940	5940	0
403	20230612	124900	414093560	5940	5940	5940	5940	0
404	20230612	124800	414093560	5940	5940	5940	5940	1
405	20230612	124700	414087620	5940	5940	5940	5940	80
406	20230612	124600	413612420	5930	5930	5930	5930	228
407	20230612	124500	412260380	5920	5930	5930	5920	2483
408	20230612	124400	397551300	5940	5950	5950	5940	470
409	20230612	124300	394759340	5950	5950	5950	5950	10
410	20230612	124200	394699840	5950	5940	5950	5940	297
411	20230612	124100	392935260	5950	5960	5960	5950	777
412	20230612	124000	388311220	5960	5950	5960	5950	688
413	20230612	123900	384214460	5960	5930	5960	5930	2487
414	20230612	123800	369437080	5910	5930	5930	5910	131
415	20230612	123700	368662650	5920	5910	5920	5910	1486
416	20230612	123600	359875150	5900	5900	5900	5900	0
417	20230612	123500	359875150	5900	5900	5900	5900	1200
418	20230612	123400	352795150	5910	5900	5910	5900	540
419	20230612	123300	349608150	5900	5900	5900	5900	130
420	20230612	123200	348841150	5900	5900	5900	5900	0
421	20230612	123100	348841150	5900	5900	5900	5900	0
422	20230612	123000	348841150	5900	5900	5900	5900	24
423	20230612	122900	348699550	5900	5900	5900	5900	0
424	20230612	122800	348699550	5900	5900	5900	5900	209
425	20230612	122700	347466450	5900	5900	5900	5900	20
426	20230612	122600	347348450	5910	5910	5910	5910	0
427	20230612	122500	347348450	5910	5910	5910	5910	2
428	20230612	122400	347336630	5910	5910	5910	5910	0
429	20230612	122300	347336630	5910	5910	5910	5910	0
430	20230612	122200	347336630	5910	5910	5910	5910	0
431	20230612	122100	347336630	5910	5910	5910	5910	0
432	20230612	122000	347336630	5910	5910	5910	5910	0
433	20230612	121900	347336630	5910	5910	5910	5910	0
434	20230612	121800	347336630	5910	5900	5910	5900	319
435	20230612	121700	345452840	5900	5900	5900	5900	0
436	20230612	121600	345452840	5900	5900	5900	5900	0
437	20230612	121500	345452840	5900	5900	5900	5900	245
438	20230612	121400	344007340	5900	5900	5900	5900	0
439	20230612	121300	344007340	5900	5900	5900	5900	100
440	20230612	121200	343417340	5900	5890	5900	5890	214
441	20230612	121100	342154820	5900	5900	5900	5900	0
442	20230612	121000	342154820	5900	5900	5900	5900	1
443	20230612	120900	342148920	5900	5900	5900	5900	0
444	20230612	120800	342148920	5900	5900	5900	5900	0
445	20230612	120700	342148920	5900	5900	5900	5900	1
446	20230612	120600	342143020	5870	5870	5870	5870	412
447	20230612	120500	339724580	5900	5900	5900	5900	0
448	20230612	120400	339724580	5900	5900	5900	5900	0
449	20230612	120300	339724580	5900	5900	5900	5900	0
450	20230612	120200	339724580	5900	5900	5900	5900	10
451	20230612	120100	339665580	5900	5880	5900	5880	50
452	20230612	120000	339370780	5870	5870	5870	5870	0
453	20230612	115900	339370780	5870	5870	5870	5870	0
454	20230612	115800	339370780	5870	5870	5870	5870	0
455	20230612	115700	339370780	5870	5870	5870	5870	11
456	20230612	115600	339306210	5860	5860	5860	5860	0
457	20230612	115500	339306210	5860	5860	5860	5860	151
458	20230612	115400	338421350	5900	5900	5900	5900	0
459	20230612	115300	338421350	5900	5900	5900	5900	0
460	20230612	115200	338421350	5900	5900	5900	5900	0
461	20230612	115100	338421350	5900	5900	5900	5900	0
462	20230612	115000	338421350	5900	5900	5900	5900	0
463	20230612	114900	338421350	5900	5900	5900	5900	0
464	20230612	114800	338421350	5900	5900	5900	5900	0
465	20230612	114700	338421350	5900	5870	5900	5850	1101
466	20230612	114600	331970190	5900	5900	5900	5900	1
467	20230612	114500	331964290	5880	5880	5880	5880	350
468	20230612	114400	329906290	5910	5910	5910	5910	0
469	20230612	114300	329906290	5910	5910	5910	5910	30
470	20230612	114200	329728990	5910	5880	5910	5860	1436
471	20230612	114100	321294190	5910	5910	5910	5910	0
472	20230612	114000	321294190	5910	5910	5910	5910	0
473	20230612	113900	321294190	5910	5910	5910	5910	0
474	20230612	113800	321294190	5910	5910	5910	5910	0
475	20230612	113700	321294190	5910	5910	5910	5910	0
476	20230612	113600	321294190	5910	5910	5910	5910	0
477	20230612	113500	321294190	5910	5910	5910	5910	200
478	20230612	113400	320112190	5910	5910	5910	5910	1
479	20230612	113300	320106280	5890	5880	5890	5880	195
480	20230612	113200	318958230	5890	5890	5890	5890	134
481	20230612	113100	318168970	5890	5890	5890	5890	0
482	20230612	113000	318168970	5890	5910	5910	5890	564
483	20230612	112900	314844830	5910	5910	5910	5910	1
484	20230612	112800	314838920	5910	5910	5910	5910	284
485	20230612	112700	313160480	5920	5920	5920	5920	50
486	20230612	112600	312864480	5920	5920	5920	5920	0
487	20230612	112500	312864480	5920	5920	5920	5920	0
488	20230612	112400	312864480	5920	5920	5920	5920	1
489	20230612	112300	312858560	5920	5920	5920	5920	0
490	20230612	112200	312858560	5920	5920	5920	5920	0
491	20230612	112100	312858560	5920	5920	5920	5920	0
492	20230612	112000	312858560	5920	5920	5920	5920	0
493	20230612	111900	312858560	5920	5920	5920	5920	63
494	20230612	111800	312485600	5920	5920	5920	5920	0
495	20230612	111700	312485600	5920	5920	5920	5920	40
496	20230612	111600	312248800	5920	5920	5920	5920	4
497	20230612	111500	312225120	5920	5920	5920	5920	2
498	20230612	111400	312213280	5930	5930	5930	5930	0
499	20230612	111300	312213280	5930	5930	5930	5930	0
500	20230612	111200	312213280	5930	5930	5930	5930	0
501	20230612	111100	312213280	5930	5930	5930	5930	0
502	20230612	111000	312213280	5930	5930	5930	5930	0
503	20230612	110900	312213280	5930	5930	5930	5930	188
504	20230612	110800	311098440	5930	5930	5930	5930	0
505	20230612	110700	311098440	5930	5930	5930	5930	0
506	20230612	110600	311098440	5930	5930	5930	5930	0
507	20230612	110500	311098440	5930	5900	5930	5900	271
508	20230612	110400	309499510	5900	5900	5900	5900	0
509	20230612	110300	309499510	5900	5900	5900	5900	25
510	20230612	110200	309352010	5900	5900	5900	5900	0
511	20230612	110100	309352010	5900	5900	5900	5900	50
512	20230612	110000	309057010	5900	5900	5900	5900	102
513	20230612	105900	308455210	5900	5900	5900	5900	0
514	20230612	105800	308455210	5900	5900	5900	5900	0
515	20230612	105700	308455210	5900	5900	5900	5900	0
516	20230612	105600	308455210	5900	5900	5900	5900	100
517	20230612	105500	307865210	5900	5910	5910	5900	528
518	20230612	105400	304748210	5910	5930	5940	5910	1572
519	20230612	105300	295428490	5910	5910	5910	5910	0
520	20230612	105200	295428490	5910	5920	5920	5910	1550
521	20230612	105100	286262490	5930	5930	5930	5930	0
522	20230612	105000	286262490	5930	5930	5930	5930	1
523	20230612	104900	286256560	5910	5910	5910	5910	0
524	20230612	104800	286256560	5910	5910	5910	5910	0
525	20230612	104700	286256560	5910	5910	5910	5910	0
526	20230612	104600	286256560	5910	5910	5910	5910	0
527	20230612	104500	286256560	5910	5910	5910	5910	1
528	20230612	104400	286250650	5910	5910	5910	5910	0
529	20230612	104300	286250650	5910	5910	5910	5910	0
530	20230612	104200	286250650	5910	5930	5930	5910	202
531	20230612	104100	285052810	5910	5910	5910	5910	0
532	20230612	104000	285052810	5910	5910	5910	5910	0
533	20230612	103900	285052810	5910	5910	5910	5910	0
534	20230612	103800	285052810	5910	5910	5910	5910	0
535	20230612	103700	285052810	5910	5910	5910	5910	32
536	20230612	103600	284863690	5920	5920	5920	5920	0
537	20230612	103500	284863690	5920	5920	5920	5920	3
538	20230612	103400	284845930	5930	5930	5930	5930	187
539	20230612	103300	283737020	5940	5940	5940	5940	0
540	20230612	103200	283737020	5940	5940	5940	5940	0
541	20230612	103100	283737020	5940	5940	5940	5940	42
542	20230612	103000	283487540	5940	5910	5940	5910	2
543	20230612	102900	283475690	5940	5910	5940	5910	2
544	20230612	102800	283463840	5950	5950	5950	5950	0
545	20230612	102700	283463840	5950	5950	5950	5910	65
546	20230612	102600	283078530	5950	5950	5950	5950	55
547	20230612	102500	282751280	5950	5940	5950	5940	88
548	20230612	102400	282228350	5950	5930	5950	5930	407
549	20230612	102300	279809980	5930	5930	5930	5920	132
550	20230612	102200	279027300	5930	5930	5930	5920	453
551	20230612	102100	276341110	5930	5920	5930	5920	30
552	20230612	102000	276163370	5930	5900	5930	5900	2
553	20230612	101900	276151540	5930	5930	5930	5920	200
554	20230612	101800	274967470	5920	5930	5930	5920	10
555	20230612	101700	274908260	5920	5920	5930	5920	1156
556	20230612	101600	268064730	5910	5910	5910	5910	448
557	20230612	101500	265417050	5910	5910	5910	5910	182
558	20230612	101400	264341430	5910	5900	5910	5900	202
559	20230612	101300	263147630	5910	5910	5910	5910	1
560	20230612	101200	263141720	5900	5880	5900	5880	1824
561	20230612	101100	252397920	5880	5880	5880	5880	5
562	20230612	101000	252368520	5850	5850	5850	5850	28
563	20230612	100900	252204720	5880	5880	5880	5880	0
564	20230612	100800	252204720	5880	5880	5880	5880	1024
565	20230612	100700	246183600	5870	5870	5870	5870	802
566	20230612	100600	241475860	5870	5890	5890	5870	28
567	20230612	100500	241311300	5880	5880	5880	5880	0
568	20230612	100400	241311300	5880	5870	5880	5830	1599
569	20230612	100300	231949190	5880	5880	5880	5880	0
570	20230612	100200	231949190	5880	5870	5880	5870	51
571	20230612	100100	231649810	5870	5870	5870	5870	2
572	20230612	100000	231638070	5870	5870	5870	5870	60
573	20230612	095900	231285870	5880	5880	5880	5880	1
574	20230612	095800	231279990	5890	5880	5890	5880	310
575	20230612	095700	229454190	5870	5880	5880	5870	44
576	20230612	095600	229195860	5880	5880	5880	5880	3
577	20230612	095500	229178220	5880	5860	5880	5860	2307
578	20230612	095400	215641340	5840	5840	5840	5840	428
579	20230612	095300	213141820	5820	5860	5860	5820	401
580	20230612	095200	210804800	5860	5860	5860	5860	1
581	20230612	095100	210798940	5830	5820	5830	5820	26
582	20230612	095000	210647510	5870	5820	5870	5820	1934
583	20230612	094900	199391580	5820	5840	5840	5820	2742
584	20230612	094800	183424070	5830	5830	5830	5830	0
585	20230612	094700	183424070	5830	5830	5830	5830	0
586	20230612	094600	183424070	5830	5830	5840	5830	1207
587	20230612	094500	176387180	5840	5840	5840	5840	1860
588	20230612	094400	165524780	5870	5850	5870	5850	401
589	20230612	094300	163178910	5850	5850	5850	5850	0
590	20230612	094200	163178910	5850	5850	5850	5850	168
591	20230612	094100	162196110	5850	5850	5850	5850	628
592	20230612	094000	158522310	5850	5850	5850	5850	700
593	20230612	093900	154427310	5860	5860	5860	5860	50
594	20230612	093800	154134310	5850	5850	5850	5850	0
595	20230612	093700	154134310	5850	5850	5850	5850	34
596	20230612	093600	153935410	5850	5860	5860	5850	4130
597	20230612	093500	129733620	5860	5860	5860	5860	78
598	20230612	093400	129276540	5860	5860	5860	5850	45
599	20230612	093300	129013260	5850	5850	5850	5850	658
600	20230612	093200	125163960	5860	5860	5860	5860	109
601	20230612	093100	124525220	5860	5870	5870	5860	505
602	20230612	093000	121565860	5880	5880	5880	5880	5
603	20230612	092900	121536460	5880	5880	5880	5880	0
604	20230612	092800	121536460	5880	5880	5880	5880	500
605	20230612	092700	118596460	5880	5860	5880	5860	444
606	20230612	092600	115994600	5860	5880	5880	5860	522
607	20230612	092500	112935660	5850	5870	5870	5850	3685
608	20230612	092400	91340530	5880	5880	5880	5880	11
609	20230612	092300	91275850	5870	5870	5870	5870	0
610	20230612	092200	91275850	5870	5880	5880	5870	75
611	20230612	092100	90834860	5880	5880	5880	5880	47
612	20230612	092000	90558500	5900	5900	5900	5900	0
613	20230612	091900	90558500	5900	5900	5900	5900	0
614	20230612	091800	90558500	5900	5900	5900	5900	0
615	20230612	091700	90558500	5900	5890	5900	5890	275
616	20230612	091600	88936400	5890	5900	5900	5890	35
617	20230612	091500	88730050	5900	5900	5900	5900	100
618	20230612	091400	88140050	5900	5870	5900	5870	11
619	20230612	091300	88075450	5870	5870	5870	5870	14
620	20230612	091200	87993270	5870	5870	5870	5870	0
621	20230612	091100	87993270	5870	5870	5870	5870	0
622	20230612	091000	87993270	5870	5880	5880	5870	572
623	20230612	090900	84633160	5860	5860	5860	5860	1560
624	20230612	090800	75491560	5860	5860	5860	5860	187
625	20230612	090700	74395740	5880	5860	5880	5860	614
626	20230612	090600	70795660	5860	5860	5860	5860	135
627	20230612	090500	70004560	5860	5860	5870	5860	824
628	20230612	090400	65174920	5860	5860	5860	5860	150
629	20230612	090300	64295920	5870	5880	5880	5870	2887
630	20230612	090200	47338240	5920	5880	5920	5880	115
631	20230612	090100	46661980	5870	5890	5890	5870	1415
632	20230612	090000	38334390	5890	5880	5890	5880	6312