KissMeData/094850/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	183400	309569830	9530	9530	9530	9530	316
3	20230612	183300	309569830	9530	9530	9530	9530	0
4	20230612	183200	309569830	9530	9530	9530	9530	0
5	20230612	183100	309569830	9530	9530	9530	9530	0
6	20230612	183000	309569830	9530	9530	9530	9530	0
7	20230612	182900	309569830	9530	9530	9530	9530	0
8	20230612	182800	309569830	9530	9530	9530	9530	0
9	20230612	182700	309569830	9530	9530	9530	9530	0
10	20230612	182600	309569830	9530	9530	9530	9530	0
11	20230612	182500	309569830	9530	9530	9530	9530	0
12	20230612	182400	309569830	9530	9530	9530	9530	0
13	20230612	182300	309569830	9530	9530	9530	9530	0
14	20230612	182200	309569830	9530	9530	9530	9530	0
15	20230612	182100	309569830	9530	9530	9530	9530	0
16	20230612	182000	309569830	9530	9530	9530	9530	0
17	20230612	181900	309569830	9530	9530	9530	9530	0
18	20230612	181800	309569830	9530	9530	9530	9530	0
19	20230612	181700	309569830	9530	9530	9530	9530	0
20	20230612	181600	309569830	9530	9530	9530	9530	0
21	20230612	181500	309569830	9530	9530	9530	9530	0
22	20230612	181400	309569830	9530	9530	9530	9530	0
23	20230612	181300	309569830	9530	9530	9530	9530	0
24	20230612	181200	309569830	9530	9530	9530	9530	0
25	20230612	181100	309569830	9530	9530	9530	9530	0
26	20230612	181000	309569830	9530	9530	9530	9530	0
27	20230612	180900	309569830	9530	9530	9530	9530	0
28	20230612	180800	309569830	9530	9530	9530	9530	0
29	20230612	180700	309569830	9530	9530	9530	9530	0
30	20230612	180600	309569830	9530	9530	9530	9530	0
31	20230612	180500	309569830	9530	9530	9530	9530	0
32	20230612	180400	309569830	9530	9530	9530	9530	316
33	20230612	180300	309569830	9530	9530	9530	9530	0
34	20230612	180200	309569830	9530	9530	9530	9530	0
35	20230612	180100	309569830	9530	9530	9530	9530	0
36	20230612	180000	309569830	9530	9530	9530	9530	0
37	20230612	175900	309569830	9530	9530	9530	9530	0
38	20230612	175800	309569830	9530	9530	9530	9530	0
39	20230612	175700	309569830	9530	9530	9530	9530	0
40	20230612	175600	309569830	9530	9530	9530	9530	0
41	20230612	175500	309569830	9530	9530	9530	9530	0
42	20230612	175400	309569830	9530	9530	9530	9530	0
43	20230612	175300	309569830	9530	9530	9530	9530	0
44	20230612	175200	309569830	9530	9530	9530	9530	0
45	20230612	175100	309569830	9530	9530	9530	9530	0
46	20230612	175000	309569830	9530	9530	9530	9530	0
47	20230612	174900	309569830	9530	9530	9530	9530	0
48	20230612	174800	309569830	9530	9530	9530	9530	0
49	20230612	174700	309569830	9530	9530	9530	9530	0
50	20230612	174600	309569830	9530	9530	9530	9530	0
51	20230612	174500	309569830	9530	9530	9530	9530	0
52	20230612	174400	309569830	9530	9530	9530	9530	0
53	20230612	174300	309569830	9530	9530	9530	9530	0
54	20230612	174200	309569830	9530	9530	9530	9530	0
55	20230612	174100	309569830	9530	9530	9530	9530	0
56	20230612	174000	309569830	9530	9530	9530	9530	0
57	20230612	173900	309569830	9530	9530	9530	9530	0
58	20230612	173800	309569830	9530	9530	9530	9530	0
59	20230612	173700	309569830	9530	9530	9530	9530	0
60	20230612	173600	309569830	9530	9530	9530	9530	0
61	20230612	173500	309569830	9530	9530	9530	9530	0
62	20230612	173400	309569830	9530	9530	9530	9530	316
63	20230612	173300	309569830	9530	9530	9530	9530	0
64	20230612	173200	309569830	9530	9530	9530	9530	0
65	20230612	173100	309569830	9530	9530	9530	9530	0
66	20230612	173000	309569830	9530	9530	9530	9530	0
67	20230612	172900	309569830	9530	9530	9530	9530	0
68	20230612	172800	309569830	9530	9530	9530	9530	0
69	20230612	172700	309569830	9530	9530	9530	9530	0
70	20230612	172600	309569830	9530	9530	9530	9530	0
71	20230612	172500	309569830	9530	9530	9530	9530	0
72	20230612	172400	309569830	9530	9530	9530	9530	0
73	20230612	172300	309569830	9530	9530	9530	9530	0
74	20230612	172200	309569830	9530	9530	9530	9530	0
75	20230612	172100	309569830	9530	9530	9530	9530	0
76	20230612	172000	309569830	9530	9530	9530	9530	0
77	20230612	171900	309569830	9530	9530	9530	9530	0
78	20230612	171800	309569830	9530	9530	9530	9530	0
79	20230612	171700	309569830	9530	9530	9530	9530	0
80	20230612	171600	309569830	9530	9530	9530	9530	0
81	20230612	171500	309569830	9530	9530	9530	9530	0
82	20230612	171400	309569830	9530	9530	9530	9530	0
83	20230612	171300	309569830	9530	9530	9530	9530	0
84	20230612	171200	309569830	9530	9530	9530	9530	0
85	20230612	171100	309569830	9530	9530	9530	9530	0
86	20230612	171000	309569830	9530	9530	9530	9530	0
87	20230612	170900	309569830	9530	9530	9530	9530	0
88	20230612	170800	309569830	9530	9530	9530	9530	0
89	20230612	170700	309569830	9530	9530	9530	9530	0
90	20230612	170600	309569830	9530	9530	9530	9530	0
91	20230612	170500	309569830	9530	9530	9530	9530	0
92	20230612	170400	309569830	9530	9530	9530	9530	316
93	20230612	170300	309569830	9530	9530	9530	9530	0
94	20230612	170200	309569830	9530	9530	9530	9530	0
95	20230612	170100	309569830	9530	9530	9530	9530	0
96	20230612	170000	309569830	9530	9530	9530	9530	0
97	20230612	165900	309569830	9530	9530	9530	9530	0
98	20230612	165800	309569830	9530	9530	9530	9530	0
99	20230612	165700	309569830	9530	9530	9530	9530	0
100	20230612	165600	309569830	9530	9530	9530	9530	0
101	20230612	165500	309569830	9530	9530	9530	9530	0
102	20230612	165400	309569830	9530	9530	9530	9530	0
103	20230612	165300	309569830	9530	9530	9530	9530	0
104	20230612	165200	309569830	9530	9530	9530	9530	0
105	20230612	165100	309569830	9530	9530	9530	9530	0
106	20230612	165000	309569830	9530	9530	9530	9530	0
107	20230612	164900	309569830	9530	9530	9530	9530	0
108	20230612	164800	309569830	9530	9530	9530	9530	0
109	20230612	164700	309569830	9530	9530	9530	9530	0
110	20230612	164600	309569830	9530	9530	9530	9530	0
111	20230612	164500	309569830	9530	9530	9530	9530	0
112	20230612	164400	309569830	9530	9530	9530	9530	0
113	20230612	164300	309569830	9530	9530	9530	9530	0
114	20230612	164200	309569830	9530	9530	9530	9530	0
115	20230612	164100	309569830	9530	9530	9530	9530	0
116	20230612	164000	309569830	9530	9530	9530	9530	0
117	20230612	163900	309569830	9530	9530	9530	9530	0
118	20230612	163800	309569830	9530	9530	9530	9530	0
119	20230612	163700	309569830	9530	9530	9530	9530	0
120	20230612	163600	309569830	9530	9530	9530	9530	0
121	20230612	163500	309569830	9530	9530	9530	9530	0
122	20230612	163400	309569830	9530	9530	9530	9530	316
123	20230612	163300	309569830	9530	9530	9530	9530	0
124	20230612	163200	309569830	9530	9530	9530	9530	0
125	20230612	163100	309569830	9530	9530	9530	9530	0
126	20230612	163000	309569830	9530	9530	9530	9530	0
127	20230612	162900	309569830	9530	9530	9530	9530	0
128	20230612	162800	309569830	9530	9530	9530	9530	0
129	20230612	162700	309569830	9530	9530	9530	9530	0
130	20230612	162600	309569830	9530	9530	9530	9530	0
131	20230612	162500	309569830	9530	9530	9530	9530	0
132	20230612	162400	309569830	9530	9530	9530	9530	0
133	20230612	162300	309569830	9530	9530	9530	9530	0
134	20230612	162200	309569830	9530	9530	9530	9530	0
135	20230612	162100	309569830	9530	9530	9530	9530	0
136	20230612	162000	309569830	9530	9530	9530	9530	0
137	20230612	161900	309569830	9530	9530	9530	9530	0
138	20230612	161800	309569830	9530	9530	9530	9530	0
139	20230612	161700	309569830	9530	9530	9530	9530	0
140	20230612	161600	309569830	9530	9530	9530	9530	0
141	20230612	161500	309569830	9530	9530	9530	9530	0
142	20230612	161400	309569830	9530	9530	9530	9530	0
143	20230612	161300	309569830	9530	9530	9530	9530	0
144	20230612	161200	309569830	9530	9530	9530	9530	0
145	20230612	161100	309569830	9530	9530	9530	9530	0
146	20230612	161000	309569830	9530	9530	9530	9530	0
147	20230612	160900	309569830	9530	9530	9530	9530	0
148	20230612	160800	309569830	9530	9530	9530	9530	0
149	20230612	160700	309569830	9530	9530	9530	9530	0
150	20230612	160600	309569830	9530	9530	9530	9530	0
151	20230612	160500	309569830	9530	9530	9530	9530	0
152	20230612	160400	309569830	9530	9530	9530	9530	316
153	20230612	160300	309569830	9530	9530	9530	9530	0
154	20230612	160200	309569830	9530	9530	9530	9530	0
155	20230612	160100	309569830	9530	9530	9530	9530	0
156	20230612	160000	309569830	9530	9530	9530	9530	0
157	20230612	155900	309569830	9530	9530	9530	9530	0
158	20230612	155800	309569830	9530	9530	9530	9530	0
159	20230612	155700	309569830	9530	9530	9530	9530	0
160	20230612	155600	309569830	9530	9530	9530	9530	0
161	20230612	155500	309569830	9530	9530	9530	9530	0
162	20230612	155400	309569830	9530	9530	9530	9530	0
163	20230612	155300	309569830	9530	9530	9530	9530	0
164	20230612	155200	309569830	9530	9530	9530	9530	0
165	20230612	155100	309569830	9530	9530	9530	9530	0
166	20230612	155000	309569830	9530	9530	9530	9530	0
167	20230612	154900	309569830	9530	9530	9530	9530	0
168	20230612	154800	309569830	9530	9530	9530	9530	0
169	20230612	154700	309569830	9530	9530	9530	9530	0
170	20230612	154600	309569830	9530	9530	9530	9530	0
171	20230612	154500	309569830	9530	9530	9530	9530	0
172	20230612	154400	309569830	9530	9530	9530	9530	0
173	20230612	154300	309569830	9530	9530	9530	9530	0
174	20230612	154200	309569830	9530	9530	9530	9530	0
175	20230612	154100	309569830	9530	9530	9530	9530	0
176	20230612	154000	309569830	9530	9530	9530	9530	0
177	20230612	153900	309569830	9530	9530	9530	9530	0
178	20230612	153800	309569830	9530	9530	9530	9530	0
179	20230612	153700	309569830	9530	9530	9530	9530	0
180	20230612	153600	309569830	9530	9530	9530	9530	0
181	20230612	153500	309569830	9530	9530	9530	9530	0
182	20230612	153400	309569830	9530	9530	9530	9530	316
183	20230612	153300	309569830	9530	9530	9530	9530	0
184	20230612	153200	309569830	9530	9530	9530	9530	0
185	20230612	153100	309569830	9530	9530	9530	9530	0
186	20230612	153000	309569830	9530	9530	9530	9530	316
187	20230612	152900	306558350	9560	9560	9560	9560	0
188	20230612	152800	306558350	9560	9560	9560	9560	0
189	20230612	152700	306558350	9560	9560	9560	9560	0
190	20230612	152600	306558350	9560	9560	9560	9560	0
191	20230612	152500	306558350	9560	9560	9560	9560	0
192	20230612	152400	306558350	9560	9560	9560	9560	0
193	20230612	152300	306558350	9560	9560	9560	9560	0
194	20230612	152200	306558350	9560	9560	9560	9560	0
195	20230612	152100	306558350	9560	9560	9560	9560	0
196	20230612	152000	306558350	9560	9560	9560	9560	0
197	20230612	151900	306558350	9560	9560	9560	9560	150
198	20230612	151800	305124350	9550	9550	9550	9550	275
199	20230612	151700	302498100	9530	9530	9530	9530	40
200	20230612	151600	302116900	9530	9530	9530	9530	0
201	20230612	151500	302116900	9530	9530	9530	9530	0
202	20230612	151400	302116900	9530	9530	9530	9530	0
203	20230612	151300	302116900	9530	9530	9530	9530	0
204	20230612	151200	302116900	9530	9530	9530	9530	13
205	20230612	151100	301993010	9530	9540	9540	9530	50
206	20230612	151000	301516500	9570	9570	9570	9570	1
207	20230612	150900	301506930	9570	9570	9570	9570	0
208	20230612	150800	301506930	9570	9570	9570	9570	0
209	20230612	150700	301506930	9570	9570	9570	9570	1
210	20230612	150600	301497360	9530	9540	9540	9530	900
211	20230612	150500	292914620	9540	9540	9540	9540	0
212	20230612	150400	292914620	9540	9560	9560	9540	272
213	20230612	150300	290318480	9560	9560	9560	9560	0
214	20230612	150200	290318480	9560	9560	9560	9560	61
215	20230612	150100	289735320	9560	9560	9560	9560	4
216	20230612	150000	289697080	9560	9560	9560	9560	2
217	20230612	145900	289677960	9550	9550	9550	9550	0
218	20230612	145800	289677960	9550	9550	9550	9550	132
219	20230612	145700	288417360	9540	9540	9540	9540	94
220	20230612	145600	287520600	9540	9540	9540	9540	1758
221	20230612	145500	270749280	9540	9540	9540	9540	0
222	20230612	145400	270749280	9540	9540	9540	9540	600
223	20230612	145300	265025280	9540	9540	9540	9540	5
224	20230612	145200	264977580	9540	9540	9540	9540	0
225	20230612	145100	264977580	9540	9540	9540	9540	80
226	20230612	145000	264214380	9550	9540	9550	9540	93
227	20230612	144900	263327110	9550	9550	9550	9550	0
228	20230612	144800	263327110	9550	9550	9550	9550	0
229	20230612	144700	263327110	9550	9550	9550	9550	0
230	20230612	144600	263327110	9550	9550	9550	9550	5
231	20230612	144500	263279360	9550	9550	9550	9550	0
232	20230612	144400	263279360	9550	9550	9550	9550	5
233	20230612	144300	263231610	9560	9560	9560	9560	0
234	20230612	144200	263231610	9560	9560	9560	9560	0
235	20230612	144100	263231610	9560	9560	9560	9560	0
236	20230612	144000	263231610	9560	9560	9560	9560	0
237	20230612	143900	263231610	9560	9560	9560	9560	10
238	20230612	143800	263136010	9560	9560	9560	9560	0
239	20230612	143700	263136010	9560	9560	9560	9560	0
240	20230612	143600	263136010	9560	9550	9560	9550	558
241	20230612	143500	257804530	9550	9550	9550	9550	0
242	20230612	143400	257804530	9550	9550	9550	9550	0
243	20230612	143300	257804530	9550	9550	9550	9550	125
244	20230612	143200	256610780	9550	9550	9550	9550	11
245	20230612	143100	256505730	9550	9550	9550	9550	0
246	20230612	143000	256505730	9550	9550	9550	9550	1000
247	20230612	142900	246955730	9560	9560	9560	9560	0
248	20230612	142800	246955730	9560	9560	9560	9560	174
249	20230612	142700	245292290	9560	9560	9560	9560	13
250	20230612	142600	245168010	9560	9560	9560	9560	0
251	20230612	142500	245168010	9560	9560	9560	9560	0
252	20230612	142400	245168010	9560	9560	9560	9560	30
253	20230612	142300	244881210	9570	9570	9570	9570	0
254	20230612	142200	244881210	9570	9570	9570	9570	0
255	20230612	142100	244881210	9570	9570	9570	9570	1
256	20230612	142000	244871640	9550	9550	9550	9550	0
257	20230612	141900	244871640	9550	9550	9550	9550	49
258	20230612	141800	244403690	9550	9550	9550	9550	0
259	20230612	141700	244403690	9550	9550	9550	9550	0
260	20230612	141600	244403690	9550	9550	9550	9550	0
261	20230612	141500	244403690	9550	9550	9550	9550	0
262	20230612	141400	244403690	9550	9550	9550	9550	187
263	20230612	141300	242617840	9560	9560	9560	9560	0
264	20230612	141200	242617840	9560	9560	9560	9560	0
265	20230612	141100	242617840	9560	9560	9560	9560	13
266	20230612	141000	242493560	9560	9560	9560	9560	0
267	20230612	140900	242493560	9560	9560	9560	9560	0
268	20230612	140800	242493560	9560	9560	9560	9560	2
269	20230612	140700	242474440	9560	9560	9560	9560	0
270	20230612	140600	242474440	9560	9560	9560	9560	0
271	20230612	140500	242474440	9560	9560	9560	9560	2
272	20230612	140400	242455320	9560	9560	9560	9560	33
273	20230612	140300	242139840	9560	9560	9560	9560	0
274	20230612	140200	242139840	9560	9560	9560	9560	0
275	20230612	140100	242139840	9560	9560	9560	9560	0
276	20230612	140000	242139840	9560	9560	9560	9560	0
277	20230612	135900	242139840	9560	9560	9560	9560	0
278	20230612	135800	242139840	9560	9560	9560	9560	0
279	20230612	135700	242139840	9560	9560	9560	9560	0
280	20230612	135600	242139840	9560	9560	9560	9560	0
281	20230612	135500	242139840	9560	9560	9560	9560	0
282	20230612	135400	242139840	9560	9550	9560	9550	143
283	20230612	135300	240773810	9550	9550	9550	9550	0
284	20230612	135200	240773810	9550	9550	9550	9550	0
285	20230612	135100	240773810	9550	9550	9550	9550	0
286	20230612	135000	240773810	9550	9550	9550	9550	0
287	20230612	134900	240773810	9550	9550	9550	9550	100
288	20230612	134800	239818810	9550	9550	9550	9550	0
289	20230612	134700	239818810	9550	9550	9550	9550	0
290	20230612	134600	239818810	9550	9550	9550	9550	0
291	20230612	134500	239818810	9550	9550	9550	9550	60
292	20230612	134400	239245810	9550	9550	9550	9550	1
293	20230612	134300	239236260	9550	9550	9550	9550	0
294	20230612	134200	239236260	9550	9550	9550	9550	0
295	20230612	134100	239236260	9550	9550	9550	9550	1
296	20230612	134000	239226710	9560	9560	9560	9560	0
297	20230612	133900	239226710	9560	9560	9560	9560	0
298	20230612	133800	239226710	9560	9560	9560	9560	0
299	20230612	133700	239226710	9560	9560	9560	9560	0
300	20230612	133600	239226710	9560	9560	9560	9560	0
301	20230612	133500	239226710	9560	9560	9560	9560	0
302	20230612	133400	239226710	9560	9560	9560	9560	77
303	20230612	133300	238490590	9560	9560	9560	9560	0
304	20230612	133200	238490590	9560	9560	9560	9560	1
305	20230612	133100	238481030	9560	9560	9560	9560	0
306	20230612	133000	238481030	9560	9560	9560	9560	20
307	20230612	132900	238289830	9560	9560	9560	9560	20
308	20230612	132800	238098630	9560	9560	9560	9560	0
309	20230612	132700	238098630	9560	9560	9560	9560	0
310	20230612	132600	238098630	9560	9560	9560	9560	0
311	20230612	132500	238098630	9560	9560	9560	9560	0
312	20230612	132400	238098630	9560	9560	9560	9560	0
313	20230612	132300	238098630	9560	9560	9560	9560	0
314	20230612	132200	238098630	9560	9560	9560	9560	0
315	20230612	132100	238098630	9560	9560	9560	9560	1
316	20230612	132000	238089070	9550	9550	9550	9550	0
317	20230612	131900	238089070	9550	9550	9550	9550	0
318	20230612	131800	238089070	9550	9550	9550	9550	0
319	20230612	131700	238089070	9550	9550	9550	9550	15
320	20230612	131600	237945820	9560	9560	9560	9560	31
321	20230612	131500	237649460	9550	9550	9550	9550	10
322	20230612	131400	237553960	9560	9550	9560	9550	319
323	20230612	131300	234505320	9550	9550	9550	9550	0
324	20230612	131200	234505320	9550	9550	9550	9550	0
325	20230612	131100	234505320	9550	9550	9550	9550	0
326	20230612	131000	234505320	9550	9550	9550	9550	0
327	20230612	130900	234505320	9550	9550	9550	9550	0
328	20230612	130800	234505320	9550	9540	9550	9540	297
329	20230612	130700	231669440	9550	9550	9550	9550	8
330	20230612	130600	231593040	9550	9550	9550	9550	0
331	20230612	130500	231593040	9550	9550	9550	9550	0
332	20230612	130400	231593040	9550	9550	9550	9550	242
333	20230612	130300	229281940	9550	9550	9550	9550	0
334	20230612	130200	229281940	9550	9550	9550	9550	0
335	20230612	130100	229281940	9550	9550	9550	9550	0
336	20230612	130000	229281940	9550	9550	9550	9550	0
337	20230612	125900	229281940	9550	9550	9550	9550	0
338	20230612	125800	229281940	9550	9550	9550	9550	0
339	20230612	125700	229281940	9550	9550	9550	9550	0
340	20230612	125600	229281940	9550	9550	9550	9550	0
341	20230612	125500	229281940	9550	9550	9550	9550	0
342	20230612	125400	229281940	9550	9550	9550	9550	0
343	20230612	125300	229281940	9550	9550	9550	9550	0
344	20230612	125200	229281940	9550	9550	9550	9550	0
345	20230612	125100	229281940	9550	9550	9550	9550	0
346	20230612	125000	229281940	9550	9550	9550	9550	0
347	20230612	124900	229281940	9550	9550	9550	9550	50
348	20230612	124800	228804440	9550	9550	9550	9550	0
349	20230612	124700	228804440	9550	9550	9550	9550	0
350	20230612	124600	228804440	9550	9550	9550	9550	0
351	20230612	124500	228804440	9550	9550	9550	9550	0
352	20230612	124400	228804440	9550	9550	9550	9550	0
353	20230612	124300	228804440	9550	9550	9550	9550	0
354	20230612	124200	228804440	9550	9550	9550	9550	0
355	20230612	124100	228804440	9550	9550	9550	9550	0
356	20230612	124000	228804440	9550	9550	9550	9550	0
357	20230612	123900	228804440	9550	9550	9550	9550	0
358	20230612	123800	228804440	9550	9550	9550	9550	0
359	20230612	123700	228804440	9550	9550	9550	9550	0
360	20230612	123600	228804440	9550	9550	9550	9550	70
361	20230612	123500	228135940	9560	9560	9560	9560	3
362	20230612	123400	228107260	9560	9560	9560	9560	0
363	20230612	123300	228107260	9560	9560	9560	9560	0
364	20230612	123200	228107260	9560	9560	9560	9560	1
365	20230612	123100	228097700	9560	9560	9560	9560	10
366	20230612	123000	228002100	9560	9560	9560	9560	0
367	20230612	122900	228002100	9560	9560	9560	9560	0
368	20230612	122800	228002100	9560	9560	9560	9560	0
369	20230612	122700	228002100	9560	9560	9560	9560	7
370	20230612	122600	227935180	9560	9560	9560	9560	43
371	20230612	122500	227524100	9560	9560	9560	9560	2
372	20230612	122400	227504980	9560	9560	9560	9560	0
373	20230612	122300	227504980	9560	9560	9560	9560	12
374	20230612	122200	227390260	9570	9570	9570	9570	1
375	20230612	122100	227380690	9560	9560	9560	9560	0
376	20230612	122000	227380690	9560	9560	9560	9560	0
377	20230612	121900	227380690	9560	9560	9560	9560	0
378	20230612	121800	227380690	9560	9560	9560	9560	4
379	20230612	121700	227342450	9560	9560	9560	9560	0
380	20230612	121600	227342450	9560	9560	9560	9560	0
381	20230612	121500	227342450	9560	9560	9560	9560	15
382	20230612	121400	227199050	9560	9560	9560	9560	0
383	20230612	121300	227199050	9560	9560	9560	9560	90
384	20230612	121200	226338650	9570	9570	9570	9570	0
385	20230612	121100	226338650	9570	9570	9570	9570	9
386	20230612	121000	226252520	9570	9570	9570	9570	0
387	20230612	120900	226252520	9570	9570	9570	9570	2
388	20230612	120800	226233380	9570	9570	9570	9570	0
389	20230612	120700	226233380	9570	9570	9570	9570	0
390	20230612	120600	226233380	9570	9560	9570	9540	1001
391	20230612	120500	216683640	9540	9540	9540	9540	0
392	20230612	120400	216683640	9540	9560	9560	9540	400
393	20230612	120300	212866350	9580	9580	9580	9580	0
394	20230612	120200	212866350	9580	9580	9580	9580	0
395	20230612	120100	212866350	9580	9580	9580	9580	0
396	20230612	120000	212866350	9580	9580	9580	9580	0
397	20230612	115900	212866350	9580	9580	9580	9580	0
398	20230612	115800	212866350	9580	9580	9580	9580	10
399	20230612	115700	212770550	9580	9580	9580	9580	0
400	20230612	115600	212770550	9580	9580	9580	9580	102
401	20230612	115500	211793390	9600	9600	9600	9600	200
402	20230612	115400	209873390	9600	9600	9600	9600	0
403	20230612	115300	209873390	9600	9600	9600	9600	0
404	20230612	115200	209873390	9600	9600	9600	9600	0
405	20230612	115100	209873390	9600	9600	9600	9600	0
406	20230612	115000	209873390	9600	9600	9600	9600	0
407	20230612	114900	209873390	9600	9600	9600	9600	0
408	20230612	114800	209873390	9600	9600	9600	9600	1
409	20230612	114700	209863790	9540	9540	9540	9540	0
410	20230612	114600	209863790	9540	9540	9540	9540	66
411	20230612	114500	209234150	9540	9600	9600	9540	2935
412	20230612	114400	181181570	9600	9600	9600	9600	0
413	20230612	114300	181181570	9600	9600	9600	9600	0
414	20230612	114200	181181570	9600	9600	9600	9600	0
415	20230612	114100	181181570	9600	9600	9600	9600	0
416	20230612	114000	181181570	9600	9600	9600	9600	0
417	20230612	113900	181181570	9600	9600	9600	9600	5
418	20230612	113800	181133570	9600	9600	9600	9600	50
419	20230612	113700	180653570	9610	9610	9610	9610	0
420	20230612	113600	180653570	9610	9610	9610	9610	0
421	20230612	113500	180653570	9610	9610	9610	9610	0
422	20230612	113400	180653570	9610	9610	9610	9610	0
423	20230612	113300	180653570	9610	9610	9610	9610	89
424	20230612	113200	179798280	9630	9630	9630	9630	1
425	20230612	113100	179788650	9630	9610	9630	9610	17
426	20230612	113000	179625210	9610	9610	9610	9610	0
427	20230612	112900	179625210	9610	9610	9610	9610	5
428	20230612	112800	179577160	9610	9610	9610	9610	0
429	20230612	112700	179577160	9610	9610	9610	9610	0
430	20230612	112600	179577160	9610	9610	9610	9610	11
431	20230612	112500	179471450	9600	9600	9600	9600	0
432	20230612	112400	179471450	9600	9600	9600	9600	516
433	20230612	112300	174517850	9600	9600	9600	9600	0
434	20230612	112200	174517850	9600	9600	9600	9600	100
435	20230612	112100	173557850	9600	9600	9600	9600	1
436	20230612	112000	173548250	9590	9590	9590	9590	59
437	20230612	111900	172982440	9580	9580	9580	9580	0
438	20230612	111800	172982440	9580	9580	9580	9580	0
439	20230612	111700	172982440	9580	9580	9580	9580	0
440	20230612	111600	172982440	9580	9580	9580	9580	11
441	20230612	111500	172877060	9580	9580	9580	9580	11
442	20230612	111400	172771680	9590	9590	9590	9590	0
443	20230612	111300	172771680	9590	9590	9590	9590	0
444	20230612	111200	172771680	9590	9590	9590	9590	1
445	20230612	111100	172762090	9580	9580	9580	9580	214
446	20230612	111000	170711970	9580	9580	9580	9580	30
447	20230612	110900	170424570	9580	9580	9580	9580	0
448	20230612	110800	170424570	9580	9580	9580	9580	1
449	20230612	110700	170414990	9560	9560	9560	9560	66
450	20230612	110600	169784030	9560	9560	9560	9560	139
451	20230612	110500	168455190	9550	9540	9550	9540	104
452	20230612	110400	167462980	9540	9540	9540	9540	300
453	20230612	110300	164600980	9540	9540	9540	9540	0
454	20230612	110200	164600980	9540	9540	9540	9540	0
455	20230612	110100	164600980	9540	9540	9540	9540	208
456	20230612	110000	162616660	9550	9550	9550	9550	6
457	20230612	105900	162559360	9540	9540	9540	9540	0
458	20230612	105800	162559360	9540	9540	9540	9540	0
459	20230612	105700	162559360	9540	9540	9540	9540	0
460	20230612	105600	162559360	9540	9540	9540	9540	0
461	20230612	105500	162559360	9540	9540	9540	9540	100
462	20230612	105400	161605360	9550	9550	9550	9550	0
463	20230612	105300	161605360	9550	9550	9550	9550	49
464	20230612	105200	161137410	9560	9560	9560	9560	0
465	20230612	105100	161137410	9560	9560	9560	9560	1
466	20230612	105000	161127850	9550	9560	9560	9550	260
467	20230612	104900	158644450	9550	9550	9550	9550	0
468	20230612	104800	158644450	9550	9550	9550	9550	15
469	20230612	104700	158501200	9550	9550	9550	9550	250
470	20230612	104600	156113700	9550	9550	9550	9550	17
471	20230612	104500	155951350	9550	9550	9550	9550	0
472	20230612	104400	155951350	9550	9550	9550	9550	0
473	20230612	104300	155951350	9550	9550	9550	9550	19
474	20230612	104200	155769900	9550	9550	9550	9550	0
475	20230612	104100	155769900	9550	9550	9550	9550	50
476	20230612	104000	155292400	9550	9550	9550	9550	123
477	20230612	103900	154117750	9560	9560	9560	9560	10
478	20230612	103800	154022150	9560	9560	9560	9560	200
479	20230612	103700	152110150	9560	9560	9560	9560	121
480	20230612	103600	150953390	9560	9560	9560	9560	0
481	20230612	103500	150953390	9560	9560	9560	9560	0
482	20230612	103400	150953390	9560	9550	9560	9550	299
483	20230612	103300	148097930	9550	9550	9550	9550	0
484	20230612	103200	148097930	9550	9550	9550	9550	0
485	20230612	103100	148097930	9550	9550	9550	9550	6
486	20230612	103000	148040630	9550	9550	9550	9550	905
487	20230612	102900	139397880	9550	9550	9550	9550	0
488	20230612	102800	139397880	9550	9550	9550	9550	2
489	20230612	102700	139378780	9550	9550	9550	9550	14
490	20230612	102600	139245080	9550	9550	9550	9550	100
491	20230612	102500	138290080	9540	9540	9540	9540	127
492	20230612	102400	137078500	9550	9540	9550	9540	150
493	20230612	102300	135646500	9550	9550	9550	9550	3
494	20230612	102200	135617850	9550	9550	9550	9550	0
495	20230612	102100	135617850	9550	9550	9550	9550	7
496	20230612	102000	135551000	9540	9540	9540	9540	0
497	20230612	101900	135551000	9540	9540	9540	9540	2
498	20230612	101800	135531920	9540	9540	9540	9540	0
499	20230612	101700	135531920	9540	9540	9540	9540	0
500	20230612	101600	135531920	9540	9540	9540	9540	100
501	20230612	101500	134577920	9550	9550	9550	9550	0
502	20230612	101400	134577920	9550	9550	9550	9550	0
503	20230612	101300	134577920	9550	9550	9550	9550	0
504	20230612	101200	134577920	9550	9550	9550	9550	0
505	20230612	101100	134577920	9550	9550	9550	9550	1
506	20230612	101000	134568370	9550	9550	9550	9550	11
507	20230612	100900	134463320	9550	9550	9550	9550	10
508	20230612	100800	134367820	9550	9550	9550	9550	0
509	20230612	100700	134367820	9550	9550	9550	9550	7
510	20230612	100600	134300970	9550	9550	9550	9550	0
511	20230612	100500	134300970	9550	9550	9550	9550	6
512	20230612	100400	134243670	9550	9550	9550	9550	101
513	20230612	100300	133279120	9560	9560	9560	9560	0
514	20230612	100200	133279120	9560	9560	9560	9560	1
515	20230612	100100	133269560	9540	9540	9540	9540	130
516	20230612	100000	132029360	9550	9550	9550	9550	753
517	20230612	095900	124838210	9550	9550	9550	9550	0
518	20230612	095800	124838210	9550	9550	9550	9550	0
519	20230612	095700	124838210	9550	9550	9550	9550	220
520	20230612	095600	122737210	9560	9560	9560	9560	0
521	20230612	095500	122737210	9560	9560	9560	9560	0
522	20230612	095400	122737210	9560	9560	9560	9560	0
523	20230612	095300	122737210	9560	9560	9560	9560	0
524	20230612	095200	122737210	9560	9560	9560	9560	0
525	20230612	095100	122737210	9560	9560	9560	9560	7
526	20230612	095000	122670290	9560	9560	9560	9560	21
527	20230612	094900	122469530	9560	9560	9560	9560	0
528	20230612	094800	122469530	9560	9560	9560	9560	0
529	20230612	094700	122469530	9560	9570	9580	9560	112
530	20230612	094600	121398380	9570	9570	9570	9570	100
531	20230612	094500	120441380	9560	9560	9560	9560	149
532	20230612	094400	119016940	9560	9560	9560	9560	51
533	20230612	094300	118529380	9560	9560	9560	9560	71
534	20230612	094200	117850620	9560	9560	9560	9560	249
535	20230612	094100	115470180	9550	9550	9550	9550	54
536	20230612	094000	114954480	9560	9560	9560	9560	40
537	20230612	093900	114572080	9560	9560	9560	9560	3
538	20230612	093800	114543400	9560	9560	9560	9560	13
539	20230612	093700	114419120	9560	9580	9580	9560	63
540	20230612	093600	113816800	9560	9560	9560	9560	195
541	20230612	093500	111952600	9560	9560	9560	9560	2
542	20230612	093400	111933480	9550	9550	9550	9550	0
543	20230612	093300	111933480	9550	9550	9550	9550	1
544	20230612	093200	111923930	9550	9550	9550	9550	1
545	20230612	093100	111914380	9530	9530	9530	9530	11
546	20230612	093000	111809550	9530	9530	9530	9530	27
547	20230612	092900	111552240	9530	9530	9530	9530	0
548	20230612	092800	111552240	9530	9550	9550	9530	401
549	20230612	092700	107728800	9550	9550	9550	9550	40
550	20230612	092600	107346800	9540	9540	9540	9540	0
551	20230612	092500	107346800	9540	9540	9540	9540	150
552	20230612	092400	105915800	9550	9550	9550	9550	0
553	20230612	092300	105915800	9550	9550	9550	9550	43
554	20230612	092200	105505150	9550	9550	9550	9550	5
555	20230612	092100	105457400	9550	9550	9550	9550	5
556	20230612	092000	105409650	9550	9550	9550	9550	0
557	20230612	091900	105409650	9550	9550	9550	9550	0
558	20230612	091800	105409650	9550	9550	9550	9550	248
559	20230612	091700	103041250	9540	9540	9540	9540	265
560	20230612	091600	100513150	9540	9540	9540	9540	28
561	20230612	091500	100246030	9540	9540	9540	9540	164
562	20230612	091400	98681470	9550	9550	9550	9550	0
563	20230612	091300	98681470	9550	9550	9550	9550	0
564	20230612	091200	98681470	9550	9550	9550	9550	3
565	20230612	091100	98652820	9550	9550	9550	9550	1
566	20230612	091000	98643270	9530	9530	9530	9530	0
567	20230612	090900	98643270	9530	9530	9530	9530	1
568	20230612	090800	98633740	9530	9560	9560	9530	103
569	20230612	090700	97652060	9560	9560	9560	9560	0
570	20230612	090600	97652060	9560	9570	9580	9560	4
571	20230612	090500	97613790	9530	9500	9530	9500	1457
572	20230612	090400	83764290	9490	9480	9490	9480	886
573	20230612	090300	75356550	9470	9460	9470	9460	219
574	20230612	090200	73283670	9460	9440	9460	9440	365
575	20230612	090100	69835200	9440	9440	9450	9430	1109
576	20230612	090000	59364030	9440	9420	9560	9400	6301