KissMeData/068400/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	184300	435139850	9760	9760	9760	9760	457
3	20230612	184200	435139850	9760	9760	9760	9760	0
4	20230612	184100	435139850	9760	9760	9760	9760	0
5	20230612	184000	435139850	9760	9760	9760	9760	0
6	20230612	183900	435139850	9760	9760	9760	9760	0
7	20230612	183800	435139850	9760	9760	9760	9760	0
8	20230612	183700	435139850	9760	9760	9760	9760	0
9	20230612	183600	435139850	9760	9760	9760	9760	0
10	20230612	183500	435139850	9760	9760	9760	9760	0
11	20230612	183400	435139850	9760	9760	9760	9760	0
12	20230612	183300	435139850	9760	9760	9760	9760	0
13	20230612	183200	435139850	9760	9760	9760	9760	0
14	20230612	183100	435139850	9760	9760	9760	9760	0
15	20230612	183000	435139850	9760	9760	9760	9760	0
16	20230612	182900	435139850	9760	9760	9760	9760	0
17	20230612	182800	435139850	9760	9760	9760	9760	0
18	20230612	182700	435139850	9760	9760	9760	9760	0
19	20230612	182600	435139850	9760	9760	9760	9760	0
20	20230612	182500	435139850	9760	9760	9760	9760	0
21	20230612	182400	435139850	9760	9760	9760	9760	0
22	20230612	182300	435139850	9760	9760	9760	9760	0
23	20230612	182200	435139850	9760	9760	9760	9760	0
24	20230612	182100	435139850	9760	9760	9760	9760	0
25	20230612	182000	435139850	9760	9760	9760	9760	0
26	20230612	181900	435139850	9760	9760	9760	9760	0
27	20230612	181800	435139850	9760	9760	9760	9760	0
28	20230612	181700	435139850	9760	9760	9760	9760	0
29	20230612	181600	435139850	9760	9760	9760	9760	0
30	20230612	181500	435139850	9760	9760	9760	9760	0
31	20230612	181400	435139850	9760	9760	9760	9760	0
32	20230612	181300	435139850	9760	9760	9760	9760	457
33	20230612	181200	435139850	9760	9760	9760	9760	0
34	20230612	181100	435139850	9760	9760	9760	9760	0
35	20230612	181000	435139850	9760	9760	9760	9760	0
36	20230612	180900	435139850	9760	9760	9760	9760	0
37	20230612	180800	435139850	9760	9760	9760	9760	0
38	20230612	180700	435139850	9760	9760	9760	9760	0
39	20230612	180600	435139850	9760	9760	9760	9760	0
40	20230612	180500	435139850	9760	9760	9760	9760	0
41	20230612	180400	435139850	9760	9760	9760	9760	0
42	20230612	180300	435139850	9760	9760	9760	9760	0
43	20230612	180200	435139850	9760	9760	9760	9760	0
44	20230612	180100	435139850	9760	9760	9760	9760	0
45	20230612	180000	435139850	9760	9760	9760	9760	0
46	20230612	175900	435139850	9760	9760	9760	9760	0
47	20230612	175800	435139850	9760	9760	9760	9760	0
48	20230612	175700	435139850	9760	9760	9760	9760	0
49	20230612	175600	435139850	9760	9760	9760	9760	0
50	20230612	175500	435139850	9760	9760	9760	9760	0
51	20230612	175400	435139850	9760	9760	9760	9760	0
52	20230612	175300	435139850	9760	9760	9760	9760	0
53	20230612	175200	435139850	9760	9760	9760	9760	0
54	20230612	175100	435139850	9760	9760	9760	9760	0
55	20230612	175000	435139850	9760	9760	9760	9760	0
56	20230612	174900	435139850	9760	9760	9760	9760	0
57	20230612	174800	435139850	9760	9760	9760	9760	0
58	20230612	174700	435139850	9760	9760	9760	9760	0
59	20230612	174600	435139850	9760	9760	9760	9760	0
60	20230612	174500	435139850	9760	9760	9760	9760	0
61	20230612	174400	435139850	9760	9760	9760	9760	0
62	20230612	174300	435139850	9760	9760	9760	9760	457
63	20230612	174200	435139850	9760	9760	9760	9760	0
64	20230612	174100	435139850	9760	9760	9760	9760	0
65	20230612	174000	435139850	9760	9760	9760	9760	0
66	20230612	173900	435139850	9760	9760	9760	9760	0
67	20230612	173800	435139850	9760	9760	9760	9760	0
68	20230612	173700	435139850	9760	9760	9760	9760	0
69	20230612	173600	435139850	9760	9760	9760	9760	0
70	20230612	173500	435139850	9760	9760	9760	9760	0
71	20230612	173400	435139850	9760	9760	9760	9760	0
72	20230612	173300	435139850	9760	9760	9760	9760	0
73	20230612	173200	435139850	9760	9760	9760	9760	0
74	20230612	173100	435139850	9760	9760	9760	9760	0
75	20230612	173000	435139850	9760	9760	9760	9760	0
76	20230612	172900	435139850	9760	9760	9760	9760	0
77	20230612	172800	435139850	9760	9760	9760	9760	0
78	20230612	172700	435139850	9760	9760	9760	9760	0
79	20230612	172600	435139850	9760	9760	9760	9760	0
80	20230612	172500	435139850	9760	9760	9760	9760	0
81	20230612	172400	435139850	9760	9760	9760	9760	0
82	20230612	172300	435139850	9760	9760	9760	9760	0
83	20230612	172200	435139850	9760	9760	9760	9760	0
84	20230612	172100	435139850	9760	9760	9760	9760	0
85	20230612	172000	435139850	9760	9760	9760	9760	0
86	20230612	171900	435139850	9760	9760	9760	9760	0
87	20230612	171800	435139850	9760	9760	9760	9760	0
88	20230612	171700	435139850	9760	9760	9760	9760	0
89	20230612	171600	435139850	9760	9760	9760	9760	0
90	20230612	171500	435139850	9760	9760	9760	9760	0
91	20230612	171400	435139850	9760	9760	9760	9760	0
92	20230612	171300	435139850	9760	9760	9760	9760	457
93	20230612	171200	435139850	9760	9760	9760	9760	0
94	20230612	171100	435139850	9760	9760	9760	9760	0
95	20230612	171000	435139850	9760	9760	9760	9760	0
96	20230612	170900	435139850	9760	9760	9760	9760	0
97	20230612	170800	435139850	9760	9760	9760	9760	0
98	20230612	170700	435139850	9760	9760	9760	9760	0
99	20230612	170600	435139850	9760	9760	9760	9760	0
100	20230612	170500	435139850	9760	9760	9760	9760	0
101	20230612	170400	435139850	9760	9760	9760	9760	0
102	20230612	170300	435139850	9760	9760	9760	9760	0
103	20230612	170200	435139850	9760	9760	9760	9760	0
104	20230612	170100	435139850	9760	9760	9760	9760	0
105	20230612	170000	435139850	9760	9760	9760	9760	0
106	20230612	165900	435139850	9760	9760	9760	9760	0
107	20230612	165800	435139850	9760	9760	9760	9760	0
108	20230612	165700	435139850	9760	9760	9760	9760	0
109	20230612	165600	435139850	9760	9760	9760	9760	0
110	20230612	165500	435139850	9760	9760	9760	9760	0
111	20230612	165400	435139850	9760	9760	9760	9760	0
112	20230612	165300	435139850	9760	9760	9760	9760	0
113	20230612	165200	435139850	9760	9760	9760	9760	0
114	20230612	165100	435139850	9760	9760	9760	9760	0
115	20230612	165000	435139850	9760	9760	9760	9760	0
116	20230612	164900	435139850	9760	9760	9760	9760	0
117	20230612	164800	435139850	9760	9760	9760	9760	0
118	20230612	164700	435139850	9760	9760	9760	9760	0
119	20230612	164600	435139850	9760	9760	9760	9760	0
120	20230612	164500	435139850	9760	9760	9760	9760	0
121	20230612	164400	435139850	9760	9760	9760	9760	0
122	20230612	164300	435139850	9760	9760	9760	9760	457
123	20230612	164200	435139850	9760	9760	9760	9760	0
124	20230612	164100	435139850	9760	9760	9760	9760	0
125	20230612	164000	435139850	9760	9760	9760	9760	0
126	20230612	163900	435139850	9760	9760	9760	9760	0
127	20230612	163800	435139850	9760	9760	9760	9760	0
128	20230612	163700	435139850	9760	9760	9760	9760	0
129	20230612	163600	435139850	9760	9760	9760	9760	0
130	20230612	163500	435139850	9760	9760	9760	9760	0
131	20230612	163400	435139850	9760	9760	9760	9760	0
132	20230612	163300	435139850	9760	9760	9760	9760	0
133	20230612	163200	435139850	9760	9760	9760	9760	0
134	20230612	163100	435139850	9760	9760	9760	9760	0
135	20230612	163000	435139850	9760	9760	9760	9760	0
136	20230612	162900	435139850	9760	9760	9760	9760	0
137	20230612	162800	435139850	9760	9760	9760	9760	0
138	20230612	162700	435139850	9760	9760	9760	9760	0
139	20230612	162600	435139850	9760	9760	9760	9760	0
140	20230612	162500	435139850	9760	9760	9760	9760	0
141	20230612	162400	435139850	9760	9760	9760	9760	0
142	20230612	162300	435139850	9760	9760	9760	9760	0
143	20230612	162200	435139850	9760	9760	9760	9760	0
144	20230612	162100	435139850	9760	9760	9760	9760	0
145	20230612	162000	435139850	9760	9760	9760	9760	0
146	20230612	161900	435139850	9760	9760	9760	9760	0
147	20230612	161800	435139850	9760	9760	9760	9760	0
148	20230612	161700	435139850	9760	9760	9760	9760	0
149	20230612	161600	435139850	9760	9760	9760	9760	0
150	20230612	161500	435139850	9760	9760	9760	9760	0
151	20230612	161400	435139850	9760	9760	9760	9760	0
152	20230612	161300	435139850	9760	9760	9760	9760	457
153	20230612	161200	435139850	9760	9760	9760	9760	0
154	20230612	161100	435139850	9760	9760	9760	9760	0
155	20230612	161000	435139850	9760	9760	9760	9760	0
156	20230612	160900	435139850	9760	9760	9760	9760	0
157	20230612	160800	435139850	9760	9760	9760	9760	0
158	20230612	160700	435139850	9760	9760	9760	9760	0
159	20230612	160600	435139850	9760	9760	9760	9760	0
160	20230612	160500	435139850	9760	9760	9760	9760	0
161	20230612	160400	435139850	9760	9760	9760	9760	0
162	20230612	160300	435139850	9760	9760	9760	9760	0
163	20230612	160200	435139850	9760	9760	9760	9760	0
164	20230612	160100	435139850	9760	9760	9760	9760	0
165	20230612	160000	435139850	9760	9760	9760	9760	0
166	20230612	155900	435139850	9760	9760	9760	9760	0
167	20230612	155800	435139850	9760	9760	9760	9760	0
168	20230612	155700	435139850	9760	9760	9760	9760	0
169	20230612	155600	435139850	9760	9760	9760	9760	0
170	20230612	155500	435139850	9760	9760	9760	9760	0
171	20230612	155400	435139850	9760	9760	9760	9760	0
172	20230612	155300	435139850	9760	9760	9760	9760	0
173	20230612	155200	435139850	9760	9760	9760	9760	0
174	20230612	155100	435139850	9760	9760	9760	9760	0
175	20230612	155000	435139850	9760	9760	9760	9760	0
176	20230612	154900	435139850	9760	9760	9760	9760	0
177	20230612	154800	435139850	9760	9760	9760	9760	0
178	20230612	154700	435139850	9760	9760	9760	9760	0
179	20230612	154600	435139850	9760	9760	9760	9760	0
180	20230612	154500	435139850	9760	9760	9760	9760	0
181	20230612	154400	435139850	9760	9760	9760	9760	0
182	20230612	154300	435139850	9760	9760	9760	9760	457
183	20230612	154200	435139850	9760	9760	9760	9760	0
184	20230612	154100	435139850	9760	9760	9760	9760	0
185	20230612	154000	435139850	9760	9760	9760	9760	0
186	20230612	153900	435139850	9760	9760	9760	9760	0
187	20230612	153800	435139850	9760	9760	9760	9760	0
188	20230612	153700	435139850	9760	9760	9760	9760	0
189	20230612	153600	435139850	9760	9760	9760	9760	0
190	20230612	153500	435139850	9760	9760	9760	9760	0
191	20230612	153400	435139850	9760	9760	9760	9760	0
192	20230612	153300	435139850	9760	9760	9760	9760	0
193	20230612	153200	435139850	9760	9760	9760	9760	0
194	20230612	153100	435139850	9760	9760	9760	9760	0
195	20230612	153000	435139850	9760	9760	9760	9760	457
196	20230612	152900	430679530	9760	9760	9760	9760	0
197	20230612	152800	430679530	9760	9760	9760	9760	0
198	20230612	152700	430679530	9760	9760	9760	9760	0
199	20230612	152600	430679530	9760	9760	9760	9760	0
200	20230612	152500	430679530	9760	9760	9760	9760	0
201	20230612	152400	430679530	9760	9760	9760	9760	0
202	20230612	152300	430679530	9760	9760	9760	9760	0
203	20230612	152200	430679530	9760	9760	9760	9760	0
204	20230612	152100	430679530	9760	9760	9760	9760	0
205	20230612	152000	430679530	9760	9760	9760	9760	0
206	20230612	151900	430679530	9760	9760	9760	9760	2
207	20230612	151800	430660010	9700	9710	9710	9700	1726
208	20230612	151700	413916400	9710	9720	9720	9710	1010
209	20230612	151600	404102260	9720	9720	9720	9720	0
210	20230612	151500	404102260	9720	9720	9720	9720	1
211	20230612	151400	404092540	9760	9760	9760	9760	3
212	20230612	151300	404063260	9720	9720	9720	9720	0
213	20230612	151200	404063260	9720	9720	9720	9720	2
214	20230612	151100	404043820	9730	9730	9730	9730	54
215	20230612	151000	403518400	9730	9740	9740	9730	49
216	20230612	150900	403041150	9740	9740	9740	9740	3
217	20230612	150800	403011930	9740	9740	9740	9740	30
218	20230612	150700	402719730	9740	9730	9740	9710	2195
219	20230612	150600	381379740	9740	9740	9740	9740	6
220	20230612	150500	381321300	9730	9730	9730	9730	1
221	20230612	150400	381311570	9740	9740	9740	9740	9
222	20230612	150300	381223910	9740	9750	9750	9740	1899
223	20230612	150200	362717340	9750	9750	9750	9750	1
224	20230612	150100	362707590	9750	9750	9750	9750	0
225	20230612	150000	362707590	9750	9750	9750	9750	1
226	20230612	145900	362697840	9750	9750	9750	9750	0
227	20230612	145800	362697840	9750	9750	9750	9750	0
228	20230612	145700	362697840	9750	9760	9760	9750	1007
229	20230612	145600	352874150	9770	9760	9790	9760	296
230	20230612	145500	349982160	9790	9790	9790	9790	0
231	20230612	145400	349982160	9790	9790	9790	9790	0
232	20230612	145300	349982160	9790	9770	9790	9770	1024
233	20230612	145200	339975160	9760	9760	9760	9760	456
234	20230612	145100	335524600	9770	9770	9770	9770	0
235	20230612	145000	335524600	9770	9760	9770	9760	245
236	20230612	144900	333133390	9760	9760	9760	9760	0
237	20230612	144800	333133390	9760	9760	9760	9760	0
238	20230612	144700	333133390	9760	9760	9760	9760	0
239	20230612	144600	333133390	9760	9760	9760	9760	48
240	20230612	144500	332664910	9750	9750	9750	9750	10
241	20230612	144400	332567410	9750	9750	9750	9750	0
242	20230612	144300	332567410	9750	9750	9750	9750	1
243	20230612	144200	332557660	9750	9750	9750	9750	0
244	20230612	144100	332557660	9750	9750	9750	9750	0
245	20230612	144000	332557660	9750	9750	9750	9750	1
246	20230612	143900	332547910	9750	9750	9750	9750	1
247	20230612	143800	332538160	9760	9760	9760	9760	0
248	20230612	143700	332538160	9760	9760	9760	9760	19
249	20230612	143600	332352720	9740	9740	9740	9740	201
250	20230612	143500	330394980	9740	9730	9740	9730	134
251	20230612	143400	329089860	9730	9730	9730	9730	0
252	20230612	143300	329089860	9730	9730	9730	9730	1
253	20230612	143200	329080130	9730	9740	9740	9730	4
254	20230612	143100	329041190	9730	9730	9730	9730	0
255	20230612	143000	329041190	9730	9730	9730	9730	1
256	20230612	142900	329031460	9740	9740	9740	9740	0
257	20230612	142800	329031460	9740	9740	9740	9740	0
258	20230612	142700	329031460	9740	9740	9740	9740	978
259	20230612	142600	319505740	9750	9750	9750	9750	0
260	20230612	142500	319505740	9750	9750	9750	9750	0
261	20230612	142400	319505740	9750	9750	9750	9750	0
262	20230612	142300	319505740	9750	9750	9750	9750	1
263	20230612	142200	319495990	9760	9770	9770	9760	13
264	20230612	142100	319369010	9770	9770	9770	9770	1
265	20230612	142000	319359240	9770	9780	9780	9770	452
266	20230612	141900	314940070	9790	9790	9790	9790	0
267	20230612	141800	314940070	9790	9790	9790	9790	168
268	20230612	141700	313295350	9790	9790	9790	9790	0
269	20230612	141600	313295350	9790	9790	9790	9790	1
270	20230612	141500	313285560	9790	9790	9790	9790	1
271	20230612	141400	313275770	9800	9800	9800	9800	2
272	20230612	141300	313256170	9790	9790	9790	9790	200
273	20230612	141200	311298170	9790	9790	9790	9790	0
274	20230612	141100	311298170	9790	9790	9790	9790	15
275	20230612	141000	311151320	9790	9790	9790	9790	202
276	20230612	140900	309173740	9790	9790	9790	9790	2
277	20230612	140800	309154160	9790	9790	9790	9790	282
278	20230612	140700	306393380	9790	9790	9790	9790	228
279	20230612	140600	304161260	9790	9780	9790	9780	258
280	20230612	140500	301635710	9780	9780	9780	9780	17
281	20230612	140400	301469450	9780	9780	9780	9780	0
282	20230612	140300	301469450	9780	9780	9780	9780	0
283	20230612	140200	301469450	9780	9780	9780	9780	0
284	20230612	140100	301469450	9780	9780	9780	9780	0
285	20230612	140000	301469450	9780	9780	9780	9780	0
286	20230612	135900	301469450	9780	9780	9780	9780	0
287	20230612	135800	301469450	9780	9780	9780	9780	0
288	20230612	135700	301469450	9780	9780	9780	9780	0
289	20230612	135600	301469450	9780	9780	9780	9780	5
290	20230612	135500	301420550	9780	9780	9780	9780	0
291	20230612	135400	301420550	9780	9780	9780	9780	0
292	20230612	135300	301420550	9780	9780	9780	9780	11
293	20230612	135200	301312970	9780	9780	9780	9780	1124
294	20230612	135100	290320250	9780	9780	9780	9780	0
295	20230612	135000	290320250	9780	9780	9780	9780	0
296	20230612	134900	290320250	9780	9780	9780	9780	9
297	20230612	134800	290232230	9780	9780	9780	9780	0
298	20230612	134700	290232230	9780	9780	9780	9780	107
299	20230612	134600	289185770	9780	9780	9780	9780	0
300	20230612	134500	289185770	9780	9780	9780	9780	1
301	20230612	134400	289175990	9760	9760	9760	9760	0
302	20230612	134300	289175990	9760	9760	9760	9760	3
303	20230612	134200	289146710	9790	9750	9790	9750	979
304	20230612	134100	279569630	9740	9740	9740	9740	2
305	20230612	134000	279550150	9740	9740	9740	9740	128
306	20230612	133900	278303430	9740	9740	9740	9740	0
307	20230612	133800	278303430	9740	9740	9740	9740	50
308	20230612	133700	277816430	9740	9740	9740	9740	0
309	20230612	133600	277816430	9740	9740	9740	9740	0
310	20230612	133500	277816430	9740	9740	9740	9740	0
311	20230612	133400	277816430	9740	9740	9740	9740	0
312	20230612	133300	277816430	9740	9740	9740	9740	0
313	20230612	133200	277816430	9740	9740	9740	9740	81
314	20230612	133100	277027490	9730	9730	9730	9730	0
315	20230612	133000	277027490	9730	9730	9730	9730	0
316	20230612	132900	277027490	9730	9730	9730	9730	0
317	20230612	132800	277027490	9730	9730	9730	9730	0
318	20230612	132700	277027490	9730	9730	9730	9730	0
319	20230612	132600	277027490	9730	9730	9730	9730	0
320	20230612	132500	277027490	9730	9730	9730	9730	0
321	20230612	132400	277027490	9730	9730	9730	9730	0
322	20230612	132300	277027490	9730	9730	9730	9730	0
323	20230612	132200	277027490	9730	9730	9730	9730	0
324	20230612	132100	277027490	9730	9730	9730	9730	0
325	20230612	132000	277027490	9730	9730	9730	9730	0
326	20230612	131900	277027490	9730	9730	9730	9730	0
327	20230612	131800	277027490	9730	9730	9730	9730	2
328	20230612	131700	277008030	9740	9740	9740	9740	19
329	20230612	131600	276822970	9730	9730	9730	9730	0
330	20230612	131500	276822970	9730	9730	9730	9730	0
331	20230612	131400	276822970	9730	9730	9730	9730	0
332	20230612	131300	276822970	9730	9730	9730	9730	0
333	20230612	131200	276822970	9730	9730	9730	9730	0
334	20230612	131100	276822970	9730	9730	9730	9730	0
335	20230612	131000	276822970	9730	9730	9730	9730	0
336	20230612	130900	276822970	9730	9730	9730	9730	0
337	20230612	130800	276822970	9730	9730	9730	9730	0
338	20230612	130700	276822970	9730	9730	9730	9730	0
339	20230612	130600	276822970	9730	9730	9730	9730	0
340	20230612	130500	276822970	9730	9730	9730	9730	0
341	20230612	130400	276822970	9730	9730	9730	9730	0
342	20230612	130300	276822970	9730	9730	9730	9730	0
343	20230612	130200	276822970	9730	9730	9730	9730	3
344	20230612	130100	276793780	9740	9740	9740	9740	0
345	20230612	130000	276793780	9740	9740	9740	9740	0
346	20230612	125900	276793780	9740	9740	9740	9740	0
347	20230612	125800	276793780	9740	9730	9740	9730	202
348	20230612	125700	274826320	9730	9730	9730	9730	0
349	20230612	125600	274826320	9730	9730	9730	9730	10
350	20230612	125500	274729020	9730	9730	9730	9730	0
351	20230612	125400	274729020	9730	9740	9740	9730	201
352	20230612	125300	272771290	9740	9740	9740	9740	287
353	20230612	125200	269975910	9740	9740	9740	9740	0
354	20230612	125100	269975910	9740	9740	9740	9740	200
355	20230612	125000	268027910	9740	9740	9740	9740	0
356	20230612	124900	268027910	9740	9730	9740	9730	501
357	20230612	124800	263151050	9740	9740	9740	9740	0
358	20230612	124700	263151050	9740	9740	9740	9740	0
359	20230612	124600	263151050	9740	9740	9740	9740	0
360	20230612	124500	263151050	9740	9740	9740	9740	0
361	20230612	124400	263151050	9740	9770	9770	9740	980
362	20230612	124300	253600660	9770	9770	9770	9770	13
363	20230612	124200	253473650	9770	9770	9770	9770	0
364	20230612	124100	253473650	9770	9770	9770	9770	120
365	20230612	124000	252301250	9770	9770	9770	9770	0
366	20230612	123900	252301250	9770	9770	9770	9770	0
367	20230612	123800	252301250	9770	9770	9770	9770	0
368	20230612	123700	252301250	9770	9770	9770	9770	0
369	20230612	123600	252301250	9770	9770	9770	9770	0
370	20230612	123500	252301250	9770	9770	9770	9770	1
371	20230612	123400	252291480	9770	9770	9770	9770	0
372	20230612	123300	252291480	9770	9770	9770	9770	0
373	20230612	123200	252291480	9770	9770	9770	9770	0
374	20230612	123100	252291480	9770	9770	9770	9770	0
375	20230612	123000	252291480	9770	9770	9770	9770	0
376	20230612	122900	252291480	9770	9770	9770	9770	0
377	20230612	122800	252291480	9770	9770	9770	9770	0
378	20230612	122700	252291480	9770	9770	9770	9770	0
379	20230612	122600	252291480	9770	9770	9770	9770	10
380	20230612	122500	252193780	9770	9770	9770	9770	20
381	20230612	122400	251998380	9760	9760	9760	9760	0
382	20230612	122300	251998380	9760	9760	9760	9760	100
383	20230612	122200	251022380	9750	9750	9750	9750	51
384	20230612	122100	250525130	9760	9760	9760	9760	1
385	20230612	122000	250515370	9760	9760	9760	9760	0
386	20230612	121900	250515370	9760	9740	9760	9740	8
387	20230612	121800	250437430	9760	9760	9760	9760	0
388	20230612	121700	250437430	9760	9760	9760	9760	1
389	20230612	121600	250427670	9760	9760	9760	9760	0
390	20230612	121500	250427670	9760	9760	9760	9760	1
391	20230612	121400	250417910	9760	9760	9760	9760	1
392	20230612	121300	250408150	9760	9760	9760	9760	0
393	20230612	121200	250408150	9760	9760	9760	9760	0
394	20230612	121100	250408150	9760	9760	9760	9760	1
395	20230612	121000	250398390	9760	9760	9760	9760	1
396	20230612	120900	250388630	9760	9760	9760	9760	0
397	20230612	120800	250388630	9760	9760	9760	9760	1
398	20230612	120700	250378870	9760	9760	9760	9760	0
399	20230612	120600	250378870	9760	9760	9760	9760	1
400	20230612	120500	250369110	9760	9760	9760	9760	0
401	20230612	120400	250369110	9760	9760	9760	9760	0
402	20230612	120300	250369110	9760	9760	9760	9760	1
403	20230612	120200	250359350	9760	9760	9760	9760	0
404	20230612	120100	250359350	9760	9760	9760	9760	0
405	20230612	120000	250359350	9760	9760	9760	9760	0
406	20230612	115900	250359350	9760	9760	9760	9760	0
407	20230612	115800	250359350	9760	9760	9760	9760	0
408	20230612	115700	250359350	9760	9760	9760	9760	0
409	20230612	115600	250359350	9760	9760	9760	9760	0
410	20230612	115500	250359350	9760	9760	9760	9760	3
411	20230612	115400	250330070	9740	9740	9740	9740	0
412	20230612	115300	250330070	9740	9740	9740	9740	1
413	20230612	115200	250320330	9740	9740	9740	9740	1
414	20230612	115100	250310590	9740	9740	9740	9740	1
415	20230612	115000	250300850	9720	9720	9720	9720	0
416	20230612	114900	250300850	9720	9720	9720	9720	0
417	20230612	114800	250300850	9720	9720	9720	9720	0
418	20230612	114700	250300850	9720	9720	9720	9720	0
419	20230612	114600	250300850	9720	9720	9720	9720	0
420	20230612	114500	250300850	9720	9720	9720	9720	0
421	20230612	114400	250300850	9720	9720	9720	9720	0
422	20230612	114300	250300850	9720	9720	9720	9720	0
423	20230612	114200	250300850	9720	9720	9720	9720	0
424	20230612	114100	250300850	9720	9720	9720	9720	0
425	20230612	114000	250300850	9720	9730	9730	9720	14
426	20230612	113900	250164760	9720	9720	9720	9720	0
427	20230612	113800	250164760	9720	9720	9720	9720	0
428	20230612	113700	250164760	9720	9720	9720	9720	0
429	20230612	113600	250164760	9720	9720	9720	9720	0
430	20230612	113500	250164760	9720	9720	9720	9720	0
431	20230612	113400	250164760	9720	9720	9720	9720	0
432	20230612	113300	250164760	9720	9720	9720	9720	0
433	20230612	113200	250164760	9720	9720	9720	9720	0
434	20230612	113100	250164760	9720	9720	9720	9720	0
435	20230612	113000	250164760	9720	9720	9720	9720	0
436	20230612	112900	250164760	9720	9720	9720	9720	0
437	20230612	112800	250164760	9720	9720	9720	9720	0
438	20230612	112700	250164760	9720	9720	9720	9720	1062
439	20230612	112600	239842120	9750	9760	9760	9750	745
440	20230612	112500	232572910	9760	9760	9760	9760	2
441	20230612	112400	232553390	9760	9760	9760	9760	0
442	20230612	112300	232553390	9760	9760	9760	9760	72
443	20230612	112200	231850670	9760	9760	9760	9760	133
444	20230612	112100	230552590	9770	9770	9770	9770	456
445	20230612	112000	226097470	9770	9770	9770	9770	1
446	20230612	111900	226087700	9780	9780	9780	9780	0
447	20230612	111800	226087700	9780	9780	9780	9780	0
448	20230612	111700	226087700	9780	9780	9780	9780	0
449	20230612	111600	226087700	9780	9780	9780	9780	0
450	20230612	111500	226087700	9780	9780	9780	9780	0
451	20230612	111400	226087700	9780	9780	9780	9780	205
452	20230612	111300	224082800	9780	9780	9780	9780	0
453	20230612	111200	224082800	9780	9780	9780	9780	0
454	20230612	111100	224082800	9780	9780	9780	9780	586
455	20230612	111000	218351720	9780	9780	9780	9780	400
456	20230612	110900	214439720	9760	9760	9760	9760	0
457	20230612	110800	214439720	9760	9760	9760	9760	0
458	20230612	110700	214439720	9760	9760	9760	9760	0
459	20230612	110600	214439720	9760	9760	9760	9760	0
460	20230612	110500	214439720	9760	9760	9760	9760	0
461	20230612	110400	214439720	9760	9760	9760	9760	0
462	20230612	110300	214439720	9760	9760	9760	9760	0
463	20230612	110200	214439720	9760	9760	9760	9760	0
464	20230612	110100	214439720	9760	9760	9760	9760	0
465	20230612	110000	214439720	9760	9760	9760	9760	0
466	20230612	105900	214439720	9760	9760	9760	9760	0
467	20230612	105800	214439720	9760	9760	9760	9760	0
468	20230612	105700	214439720	9760	9760	9760	9760	0
469	20230612	105600	214439720	9760	9770	9770	9760	229
470	20230612	105500	212204610	9770	9770	9770	9770	0
471	20230612	105400	212204610	9770	9770	9770	9770	0
472	20230612	105300	212204610	9770	9770	9770	9770	0
473	20230612	105200	212204610	9770	9770	9770	9770	0
474	20230612	105100	212204610	9770	9770	9770	9770	0
475	20230612	105000	212204610	9770	9760	9770	9760	18
476	20230612	104900	212028850	9770	9770	9770	9770	0
477	20230612	104800	212028850	9770	9770	9770	9770	9
478	20230612	104700	211940920	9750	9750	9750	9750	0
479	20230612	104600	211940920	9750	9750	9750	9750	0
480	20230612	104500	211940920	9750	9750	9750	9750	0
481	20230612	104400	211940920	9750	9750	9750	9750	1
482	20230612	104300	211931170	9730	9730	9730	9730	0
483	20230612	104200	211931170	9730	9730	9730	9730	0
484	20230612	104100	211931170	9730	9730	9730	9730	0
485	20230612	104000	211931170	9730	9730	9730	9730	214
486	20230612	103900	209848950	9730	9730	9730	9730	0
487	20230612	103800	209848950	9730	9730	9730	9730	0
488	20230612	103700	209848950	9730	9730	9730	9730	330
489	20230612	103600	206638050	9730	9730	9730	9730	1557
490	20230612	103500	191488440	9730	9730	9730	9730	1
491	20230612	103400	191478710	9740	9740	9740	9740	0
492	20230612	103300	191478710	9740	9740	9740	9740	0
493	20230612	103200	191478710	9740	9740	9740	9740	1
494	20230612	103100	191468970	9730	9750	9750	9730	130
495	20230612	103000	190201550	9750	9750	9750	9750	277
496	20230612	102900	187500800	9750	9750	9750	9750	1
497	20230612	102800	187491050	9750	9750	9750	9750	0
498	20230612	102700	187491050	9750	9760	9760	9750	2
499	20230612	102600	187471540	9800	9780	9800	9780	5
500	20230612	102500	187422560	9760	9770	9770	9760	1398
501	20230612	102400	173773780	9770	9770	9770	9770	900
502	20230612	102300	164980780	9780	9780	9780	9780	1
503	20230612	102200	164971000	9780	9780	9780	9780	140
504	20230612	102100	163601800	9780	9780	9780	9780	1
505	20230612	102000	163592020	9780	9780	9780	9780	1
506	20230612	101900	163582240	9800	9800	9800	9800	6
507	20230612	101800	163523440	9800	9800	9800	9800	1
508	20230612	101700	163513640	9800	9800	9800	9800	131
509	20230612	101600	162229840	9810	9810	9810	9810	1
510	20230612	101500	162220030	9810	9810	9810	9810	0
511	20230612	101400	162220030	9810	9810	9820	9810	586
512	20230612	101300	156466630	9810	9810	9810	9810	1
513	20230612	101200	156456820	9810	9810	9810	9810	4
514	20230612	101100	156417580	9810	9810	9810	9810	1
515	20230612	101000	156407770	9810	9810	9830	9810	1501
516	20230612	100900	141661400	9800	9810	9810	9800	14
517	20230612	100800	141524070	9810	9810	9810	9810	1
518	20230612	100700	141514260	9810	9810	9810	9810	1
519	20230612	100600	141504450	9810	9810	9810	9810	1
520	20230612	100500	141494640	9820	9790	9820	9790	2066
521	20230612	100400	121229520	9790	9770	9790	9770	234
522	20230612	100300	118938810	9780	9780	9800	9780	1371
523	20230612	100200	105530030	9780	9780	9780	9780	0
524	20230612	100100	105530030	9780	9780	9780	9780	2
525	20230612	100000	105510470	9780	9770	9780	9770	101
526	20230612	095900	104522700	9770	9770	9770	9770	1
527	20230612	095800	104512930	9760	9760	9760	9760	1
528	20230612	095700	104503170	9760	9760	9760	9760	51
529	20230612	095600	104005410	9760	9760	9760	9760	2
530	20230612	095500	103985890	9760	9760	9760	9760	1
531	20230612	095400	103976130	9760	9760	9760	9760	1
532	20230612	095300	103966370	9760	9760	9760	9760	3
533	20230612	095200	103937090	9760	9760	9760	9760	1
534	20230612	095100	103927330	9760	9760	9760	9760	1
535	20230612	095000	103917570	9760	9760	9760	9760	2
536	20230612	094900	103898050	9760	9760	9760	9760	99
537	20230612	094800	102931810	9780	9810	9810	9780	503
538	20230612	094700	98002410	9810	9810	9810	9810	1241
539	20230612	094600	85828200	9810	9810	9810	9810	1
540	20230612	094500	85818390	9830	9830	9830	9830	11
541	20230612	094400	85710260	9850	9820	9850	9820	394
542	20230612	094300	81836010	9820	9820	9820	9820	8
543	20230612	094200	81757450	9820	9820	9820	9820	112
544	20230612	094100	80657610	9830	9830	9830	9810	503
545	20230612	094000	75719140	9830	9830	9830	9830	1
546	20230612	093900	75709310	9830	9810	9830	9810	2
547	20230612	093800	75689670	9830	9820	9850	9820	441
548	20230612	093700	71346820	9820	9810	9840	9810	28
549	20230612	093600	71071950	9830	9780	9830	9780	4
550	20230612	093500	71032740	9780	9780	9830	9780	1542
551	20230612	093400	55884210	9800	9790	9800	9780	3
552	20230612	093300	55854840	9800	9800	9800	9760	56
553	20230612	093200	55307470	9780	9780	9780	9780	34
554	20230612	093100	54974950	9770	9770	9780	9770	18
555	20230612	093000	54799080	9780	9780	9780	9780	0
556	20230612	092900	54799080	9780	9780	9780	9780	56
557	20230612	092800	54251400	9760	9760	9760	9760	34
558	20230612	092700	53919560	9760	9760	9760	9760	1
559	20230612	092600	53909800	9770	9770	9770	9770	6
560	20230612	092500	53851180	9790	9790	9790	9790	0
561	20230612	092400	53851180	9790	9790	9790	9790	143
562	20230612	092300	52451210	9800	9790	9800	9790	229
563	20230612	092200	50207900	9790	9730	9790	9730	1222
564	20230612	092100	38267260	9740	9720	9740	9720	99
565	20230612	092000	37304060	9730	9730	9740	9730	628
566	20230612	091900	31187840	9730	9720	9730	9720	591
567	20230612	091800	25442300	9720	9710	9720	9710	30
568	20230612	091700	25150860	9700	9700	9700	9700	341
569	20230612	091600	21843160	9700	9700	9700	9700	1
570	20230612	091500	21833460	9710	9700	9710	9700	801
571	20230612	091400	14063560	9740	9740	9740	9740	0
572	20230612	091300	14063560	9740	9740	9740	9740	0
573	20230612	091200	14063560	9740	9680	9740	9680	542
574	20230612	091100	8790590	9690	9690	9690	9690	2
575	20230612	091000	8771210	9670	9670	9670	9670	11
576	20230612	090900	8664840	9680	9680	9680	9680	6
577	20230612	090800	8606760	9680	9680	9680	9680	1
578	20230612	090700	8597080	9680	9680	9680	9680	0
579	20230612	090600	8597080	9680	9680	9680	9680	80
580	20230612	090500	7822680	9680	9660	9680	9660	2
581	20230612	090400	7803340	9730	9730	9730	9730	28
582	20230612	090300	7530900	9670	9640	9670	9640	98
583	20230612	090200	6585340	9640	9660	9660	9640	25
584	20230612	090100	6344320	9660	9660	9660	9660	200
585	20230612	090000	4412320	9670	9670	9740	9670	456