KissMeData/001260/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	191500	204849420	9730	9730	9730	9730	627
3	20230612	191400	204849420	9730	9730	9730	9730	0
4	20230612	191300	204849420	9730	9730	9730	9730	0
5	20230612	191200	204849420	9730	9730	9730	9730	0
6	20230612	191100	204849420	9730	9730	9730	9730	0
7	20230612	191000	204849420	9730	9730	9730	9730	0
8	20230612	190900	204849420	9730	9730	9730	9730	0
9	20230612	190800	204849420	9730	9730	9730	9730	0
10	20230612	190700	204849420	9730	9730	9730	9730	0
11	20230612	190600	204849420	9730	9730	9730	9730	0
12	20230612	190500	204849420	9730	9730	9730	9730	0
13	20230612	190400	204849420	9730	9730	9730	9730	0
14	20230612	190300	204849420	9730	9730	9730	9730	0
15	20230612	190200	204849420	9730	9730	9730	9730	0
16	20230612	190100	204849420	9730	9730	9730	9730	0
17	20230612	190000	204849420	9730	9730	9730	9730	0
18	20230612	185900	204849420	9730	9730	9730	9730	0
19	20230612	185800	204849420	9730	9730	9730	9730	0
20	20230612	185700	204849420	9730	9730	9730	9730	0
21	20230612	185600	204849420	9730	9730	9730	9730	0
22	20230612	185500	204849420	9730	9730	9730	9730	0
23	20230612	185400	204849420	9730	9730	9730	9730	0
24	20230612	185300	204849420	9730	9730	9730	9730	0
25	20230612	185200	204849420	9730	9730	9730	9730	0
26	20230612	185100	204849420	9730	9730	9730	9730	0
27	20230612	185000	204849420	9730	9730	9730	9730	0
28	20230612	184900	204849420	9730	9730	9730	9730	0
29	20230612	184800	204849420	9730	9730	9730	9730	0
30	20230612	184700	204849420	9730	9730	9730	9730	0
31	20230612	184600	204849420	9730	9730	9730	9730	0
32	20230612	184500	204849420	9730	9730	9730	9730	627
33	20230612	184400	204849420	9730	9730	9730	9730	0
34	20230612	184300	204849420	9730	9730	9730	9730	0
35	20230612	184200	204849420	9730	9730	9730	9730	0
36	20230612	184100	204849420	9730	9730	9730	9730	0
37	20230612	184000	204849420	9730	9730	9730	9730	0
38	20230612	183900	204849420	9730	9730	9730	9730	0
39	20230612	183800	204849420	9730	9730	9730	9730	0
40	20230612	183700	204849420	9730	9730	9730	9730	0
41	20230612	183600	204849420	9730	9730	9730	9730	0
42	20230612	183500	204849420	9730	9730	9730	9730	0
43	20230612	183400	204849420	9730	9730	9730	9730	0
44	20230612	183300	204849420	9730	9730	9730	9730	0
45	20230612	183200	204849420	9730	9730	9730	9730	0
46	20230612	183100	204849420	9730	9730	9730	9730	0
47	20230612	183000	204849420	9730	9730	9730	9730	0
48	20230612	182900	204849420	9730	9730	9730	9730	0
49	20230612	182800	204849420	9730	9730	9730	9730	0
50	20230612	182700	204849420	9730	9730	9730	9730	0
51	20230612	182600	204849420	9730	9730	9730	9730	0
52	20230612	182500	204849420	9730	9730	9730	9730	0
53	20230612	182400	204849420	9730	9730	9730	9730	0
54	20230612	182300	204849420	9730	9730	9730	9730	0
55	20230612	182200	204849420	9730	9730	9730	9730	0
56	20230612	182100	204849420	9730	9730	9730	9730	0
57	20230612	182000	204849420	9730	9730	9730	9730	0
58	20230612	181900	204849420	9730	9730	9730	9730	0
59	20230612	181800	204849420	9730	9730	9730	9730	0
60	20230612	181700	204849420	9730	9730	9730	9730	0
61	20230612	181600	204849420	9730	9730	9730	9730	0
62	20230612	181500	204849420	9730	9730	9730	9730	627
63	20230612	181400	204849420	9730	9730	9730	9730	0
64	20230612	181300	204849420	9730	9730	9730	9730	0
65	20230612	181200	204849420	9730	9730	9730	9730	0
66	20230612	181100	204849420	9730	9730	9730	9730	0
67	20230612	181000	204849420	9730	9730	9730	9730	0
68	20230612	180900	204849420	9730	9730	9730	9730	0
69	20230612	180800	204849420	9730	9730	9730	9730	0
70	20230612	180700	204849420	9730	9730	9730	9730	0
71	20230612	180600	204849420	9730	9730	9730	9730	0
72	20230612	180500	204849420	9730	9730	9730	9730	0
73	20230612	180400	204849420	9730	9730	9730	9730	0
74	20230612	180300	204849420	9730	9730	9730	9730	0
75	20230612	180200	204849420	9730	9730	9730	9730	0
76	20230612	180100	204849420	9730	9730	9730	9730	0
77	20230612	180000	204849420	9730	9730	9730	9730	0
78	20230612	175900	204849420	9730	9730	9730	9730	0
79	20230612	175800	204849420	9730	9730	9730	9730	0
80	20230612	175700	204849420	9730	9730	9730	9730	0
81	20230612	175600	204849420	9730	9730	9730	9730	0
82	20230612	175500	204849420	9730	9730	9730	9730	0
83	20230612	175400	204849420	9730	9730	9730	9730	0
84	20230612	175300	204849420	9730	9730	9730	9730	0
85	20230612	175200	204849420	9730	9730	9730	9730	0
86	20230612	175100	204849420	9730	9730	9730	9730	0
87	20230612	175000	204849420	9730	9730	9730	9730	0
88	20230612	174900	204849420	9730	9730	9730	9730	0
89	20230612	174800	204849420	9730	9730	9730	9730	0
90	20230612	174700	204849420	9730	9730	9730	9730	0
91	20230612	174600	204849420	9730	9730	9730	9730	0
92	20230612	174500	204849420	9730	9730	9730	9730	627
93	20230612	174400	204849420	9730	9730	9730	9730	0
94	20230612	174300	204849420	9730	9730	9730	9730	0
95	20230612	174200	204849420	9730	9730	9730	9730	0
96	20230612	174100	204849420	9730	9730	9730	9730	0
97	20230612	174000	204849420	9730	9730	9730	9730	0
98	20230612	173900	204849420	9730	9730	9730	9730	0
99	20230612	173800	204849420	9730	9730	9730	9730	0
100	20230612	173700	204849420	9730	9730	9730	9730	0
101	20230612	173600	204849420	9730	9730	9730	9730	0
102	20230612	173500	204849420	9730	9730	9730	9730	0
103	20230612	173400	204849420	9730	9730	9730	9730	0
104	20230612	173300	204849420	9730	9730	9730	9730	0
105	20230612	173200	204849420	9730	9730	9730	9730	0
106	20230612	173100	204849420	9730	9730	9730	9730	0
107	20230612	173000	204849420	9730	9730	9730	9730	0
108	20230612	172900	204849420	9730	9730	9730	9730	0
109	20230612	172800	204849420	9730	9730	9730	9730	0
110	20230612	172700	204849420	9730	9730	9730	9730	0
111	20230612	172600	204849420	9730	9730	9730	9730	0
112	20230612	172500	204849420	9730	9730	9730	9730	0
113	20230612	172400	204849420	9730	9730	9730	9730	0
114	20230612	172300	204849420	9730	9730	9730	9730	0
115	20230612	172200	204849420	9730	9730	9730	9730	0
116	20230612	172100	204849420	9730	9730	9730	9730	0
117	20230612	172000	204849420	9730	9730	9730	9730	0
118	20230612	171900	204849420	9730	9730	9730	9730	0
119	20230612	171800	204849420	9730	9730	9730	9730	0
120	20230612	171700	204849420	9730	9730	9730	9730	0
121	20230612	171600	204849420	9730	9730	9730	9730	0
122	20230612	171500	204849420	9730	9730	9730	9730	627
123	20230612	171400	204849420	9730	9730	9730	9730	0
124	20230612	171300	204849420	9730	9730	9730	9730	0
125	20230612	171200	204849420	9730	9730	9730	9730	0
126	20230612	171100	204849420	9730	9730	9730	9730	0
127	20230612	171000	204849420	9730	9730	9730	9730	0
128	20230612	170900	204849420	9730	9730	9730	9730	0
129	20230612	170800	204849420	9730	9730	9730	9730	0
130	20230612	170700	204849420	9730	9730	9730	9730	0
131	20230612	170600	204849420	9730	9730	9730	9730	0
132	20230612	170500	204849420	9730	9730	9730	9730	0
133	20230612	170400	204849420	9730	9730	9730	9730	0
134	20230612	170300	204849420	9730	9730	9730	9730	0
135	20230612	170200	204849420	9730	9730	9730	9730	0
136	20230612	170100	204849420	9730	9730	9730	9730	0
137	20230612	170000	204849420	9730	9730	9730	9730	0
138	20230612	165900	204849420	9730	9730	9730	9730	0
139	20230612	165800	204849420	9730	9730	9730	9730	0
140	20230612	165700	204849420	9730	9730	9730	9730	0
141	20230612	165600	204849420	9730	9730	9730	9730	0
142	20230612	165500	204849420	9730	9730	9730	9730	0
143	20230612	165400	204849420	9730	9730	9730	9730	0
144	20230612	165300	204849420	9730	9730	9730	9730	0
145	20230612	165200	204849420	9730	9730	9730	9730	0
146	20230612	165100	204849420	9730	9730	9730	9730	0
147	20230612	165000	204849420	9730	9730	9730	9730	0
148	20230612	164900	204849420	9730	9730	9730	9730	0
149	20230612	164800	204849420	9730	9730	9730	9730	0
150	20230612	164700	204849420	9730	9730	9730	9730	0
151	20230612	164600	204849420	9730	9730	9730	9730	0
152	20230612	164500	204849420	9730	9730	9730	9730	627
153	20230612	164400	204849420	9730	9730	9730	9730	0
154	20230612	164300	204849420	9730	9730	9730	9730	0
155	20230612	164200	204849420	9730	9730	9730	9730	0
156	20230612	164100	204849420	9730	9730	9730	9730	0
157	20230612	164000	204849420	9730	9730	9730	9730	0
158	20230612	163900	204849420	9730	9730	9730	9730	0
159	20230612	163800	204849420	9730	9730	9730	9730	0
160	20230612	163700	204849420	9730	9730	9730	9730	0
161	20230612	163600	204849420	9730	9730	9730	9730	0
162	20230612	163500	204849420	9730	9730	9730	9730	0
163	20230612	163400	204849420	9730	9730	9730	9730	0
164	20230612	163300	204849420	9730	9730	9730	9730	0
165	20230612	163200	204849420	9730	9730	9730	9730	0
166	20230612	163100	204849420	9730	9730	9730	9730	0
167	20230612	163000	204849420	9730	9730	9730	9730	0
168	20230612	162900	204849420	9730	9730	9730	9730	0
169	20230612	162800	204849420	9730	9730	9730	9730	0
170	20230612	162700	204849420	9730	9730	9730	9730	0
171	20230612	162600	204849420	9730	9730	9730	9730	0
172	20230612	162500	204849420	9730	9730	9730	9730	0
173	20230612	162400	204849420	9730	9730	9730	9730	0
174	20230612	162300	204849420	9730	9730	9730	9730	0
175	20230612	162200	204849420	9730	9730	9730	9730	0
176	20230612	162100	204849420	9730	9730	9730	9730	0
177	20230612	162000	204849420	9730	9730	9730	9730	0
178	20230612	161900	204849420	9730	9730	9730	9730	0
179	20230612	161800	204849420	9730	9730	9730	9730	0
180	20230612	161700	204849420	9730	9730	9730	9730	0
181	20230612	161600	204849420	9730	9730	9730	9730	0
182	20230612	161500	204849420	9730	9730	9730	9730	627
183	20230612	161400	204849420	9730	9730	9730	9730	0
184	20230612	161300	204849420	9730	9730	9730	9730	0
185	20230612	161200	204849420	9730	9730	9730	9730	0
186	20230612	161100	204849420	9730	9730	9730	9730	0
187	20230612	161000	204849420	9730	9730	9730	9730	0
188	20230612	160900	204849420	9730	9730	9730	9730	0
189	20230612	160800	204849420	9730	9730	9730	9730	0
190	20230612	160700	204849420	9730	9730	9730	9730	0
191	20230612	160600	204849420	9730	9730	9730	9730	0
192	20230612	160500	204849420	9730	9730	9730	9730	0
193	20230612	160400	204849420	9730	9730	9730	9730	0
194	20230612	160300	204849420	9730	9730	9730	9730	0
195	20230612	160200	204849420	9730	9730	9730	9730	0
196	20230612	160100	204849420	9730	9730	9730	9730	0
197	20230612	160000	204849420	9730	9730	9730	9730	0
198	20230612	155900	204849420	9730	9730	9730	9730	0
199	20230612	155800	204849420	9730	9730	9730	9730	0
200	20230612	155700	204849420	9730	9730	9730	9730	0
201	20230612	155600	204849420	9730	9730	9730	9730	0
202	20230612	155500	204849420	9730	9730	9730	9730	0
203	20230612	155400	204849420	9730	9730	9730	9730	0
204	20230612	155300	204849420	9730	9730	9730	9730	0
205	20230612	155200	204849420	9730	9730	9730	9730	0
206	20230612	155100	204849420	9730	9730	9730	9730	0
207	20230612	155000	204849420	9730	9730	9730	9730	0
208	20230612	154900	204849420	9730	9730	9730	9730	0
209	20230612	154800	204849420	9730	9730	9730	9730	0
210	20230612	154700	204849420	9730	9730	9730	9730	0
211	20230612	154600	204849420	9730	9730	9730	9730	0
212	20230612	154500	204849420	9730	9730	9730	9730	627
213	20230612	154400	204849420	9730	9730	9730	9730	0
214	20230612	154300	204849420	9730	9730	9730	9730	0
215	20230612	154200	204849420	9730	9730	9730	9730	0
216	20230612	154100	204849420	9730	9730	9730	9730	0
217	20230612	154000	204849420	9730	9730	9730	9730	0
218	20230612	153900	204849420	9730	9730	9730	9730	0
219	20230612	153800	204849420	9730	9730	9730	9730	0
220	20230612	153700	204849420	9730	9730	9730	9730	0
221	20230612	153600	204849420	9730	9730	9730	9730	0
222	20230612	153500	204849420	9730	9730	9730	9730	0
223	20230612	153400	204849420	9730	9730	9730	9730	0
224	20230612	153300	204849420	9730	9730	9730	9730	0
225	20230612	153200	204849420	9730	9730	9730	9730	0
226	20230612	153100	204849420	9730	9730	9730	9730	0
227	20230612	153000	204849420	9730	9730	9730	9730	627
228	20230612	152900	198748710	9710	9710	9710	9710	0
229	20230612	152800	198748710	9710	9710	9710	9710	0
230	20230612	152700	198748710	9710	9710	9710	9710	0
231	20230612	152600	198748710	9710	9710	9710	9710	0
232	20230612	152500	198748710	9710	9710	9710	9710	0
233	20230612	152400	198748710	9710	9710	9710	9710	0
234	20230612	152300	198748710	9710	9710	9710	9710	0
235	20230612	152200	198748710	9710	9710	9710	9710	0
236	20230612	152100	198748710	9710	9710	9710	9710	0
237	20230612	152000	198748710	9710	9710	9710	9710	0
238	20230612	151900	198748710	9710	9690	9710	9690	497
239	20230612	151800	193929480	9680	9680	9680	9680	65
240	20230612	151700	193300280	9680	9680	9680	9680	0
241	20230612	151600	193300280	9680	9650	9680	9650	350
242	20230612	151500	189921650	9670	9670	9670	9670	0
243	20230612	151400	189921650	9670	9650	9670	9650	40
244	20230612	151300	189535450	9670	9670	9670	9670	0
245	20230612	151200	189535450	9670	9670	9670	9670	92
246	20230612	151100	188645810	9670	9670	9670	9670	0
247	20230612	151000	188645810	9670	9650	9670	9650	366
248	20230612	150900	185109450	9660	9660	9660	9660	0
249	20230612	150800	185109450	9660	9660	9660	9660	1
250	20230612	150700	185099790	9660	9660	9660	9660	146
251	20230612	150600	183689430	9660	9660	9660	9660	34
252	20230612	150500	183360990	9660	9660	9660	9660	0
253	20230612	150400	183360990	9660	9660	9660	9660	0
254	20230612	150300	183360990	9660	9660	9660	9660	9
255	20230612	150200	183274050	9650	9650	9650	9650	0
256	20230612	150100	183274050	9650	9650	9650	9650	0
257	20230612	150000	183274050	9650	9650	9650	9650	0
258	20230612	145900	183274050	9650	9650	9650	9650	0
259	20230612	145800	183274050	9650	9640	9650	9640	215
260	20230612	145700	181199380	9640	9640	9640	9640	4
261	20230612	145600	181160820	9640	9640	9640	9640	1
262	20230612	145500	181151180	9650	9650	9650	9650	0
263	20230612	145400	181151180	9650	9650	9650	9650	1
264	20230612	145300	181141530	9650	9660	9660	9650	98
265	20230612	145200	180195330	9670	9670	9670	9670	4
266	20230612	145100	180156650	9660	9660	9660	9660	0
267	20230612	145000	180156650	9660	9660	9660	9660	0
268	20230612	144900	180156650	9660	9660	9660	9660	66
269	20230612	144800	179519090	9650	9660	9660	9650	106
270	20230612	144700	178495160	9650	9650	9650	9650	0
271	20230612	144600	178495160	9650	9650	9650	9650	0
272	20230612	144500	178495160	9650	9650	9650	9650	15
273	20230612	144400	178350410	9650	9650	9650	9650	0
274	20230612	144300	178350410	9650	9650	9650	9650	0
275	20230612	144200	178350410	9650	9650	9650	9650	1
276	20230612	144100	178340760	9660	9660	9660	9660	1
277	20230612	144000	178331100	9670	9670	9670	9670	0
278	20230612	143900	178331100	9670	9670	9670	9670	0
279	20230612	143800	178331100	9670	9670	9670	9670	0
280	20230612	143700	178331100	9670	9670	9670	9670	0
281	20230612	143600	178331100	9670	9670	9670	9670	0
282	20230612	143500	178331100	9670	9670	9670	9670	5
283	20230612	143400	178282750	9620	9620	9620	9620	240
284	20230612	143300	175973950	9620	9620	9620	9620	0
285	20230612	143200	175973950	9620	9620	9620	9620	0
286	20230612	143100	175973950	9620	9620	9620	9620	0
287	20230612	143000	175973950	9620	9620	9620	9620	81
288	20230612	142900	175194730	9620	9620	9620	9620	73
289	20230612	142800	174492470	9620	9620	9620	9620	1
290	20230612	142700	174482850	9600	9600	9600	9600	0
291	20230612	142600	174482850	9600	9600	9600	9600	0
292	20230612	142500	174482850	9600	9600	9600	9600	0
293	20230612	142400	174482850	9600	9600	9600	9600	0
294	20230612	142300	174482850	9600	9600	9600	9600	0
295	20230612	142200	174482850	9600	9600	9600	9600	0
296	20230612	142100	174482850	9600	9670	9670	9600	1935
297	20230612	142000	155899190	9690	9690	9690	9690	0
298	20230612	141900	155899190	9690	9690	9690	9690	1
299	20230612	141800	155889500	9690	9670	9690	9670	100
300	20230612	141700	154922450	9690	9690	9690	9690	0
301	20230612	141600	154922450	9690	9680	9690	9680	61
302	20230612	141500	154331680	9670	9650	9670	9650	190
303	20230612	141400	152495840	9650	9650	9650	9650	29
304	20230612	141300	152215990	9650	9650	9650	9650	100
305	20230612	141200	151250990	9670	9660	9670	9660	705
306	20230612	141100	144434100	9660	9640	9660	9640	433
307	20230612	141000	140254950	9640	9640	9640	9640	208
308	20230612	140900	138249830	9620	9620	9620	9620	0
309	20230612	140800	138249830	9620	9620	9620	9620	0
310	20230612	140700	138249830	9620	9620	9620	9620	30
311	20230612	140600	137961230	9620	9620	9620	9620	0
312	20230612	140500	137961230	9620	9620	9620	9620	1
313	20230612	140400	137951610	9660	9660	9660	9660	0
314	20230612	140300	137951610	9660	9660	9660	9660	0
315	20230612	140200	137951610	9660	9660	9660	9660	0
316	20230612	140100	137951610	9660	9660	9660	9660	0
317	20230612	140000	137951610	9660	9660	9660	9660	1
318	20230612	135900	137941950	9660	9650	9660	9650	113
319	20230612	135800	136851490	9560	9560	9560	9560	0
320	20230612	135700	136851490	9560	9590	9590	9560	200
321	20230612	135600	134936470	9650	9650	9650	9650	1
322	20230612	135500	134926820	9650	9650	9650	9650	2196
323	20230612	135400	113735420	9660	9600	9660	9600	878
324	20230612	135300	105288680	9600	9600	9600	9600	0
325	20230612	135200	105288680	9600	9600	9600	9600	5
326	20230612	135100	105240680	9600	9600	9600	9600	8
327	20230612	135000	105163880	9600	9600	9600	9600	10
328	20230612	134900	105067880	9600	9600	9600	9600	12
329	20230612	134800	104952680	9600	9600	9600	9600	15
330	20230612	134700	104808680	9600	9600	9600	9600	0
331	20230612	134600	104808680	9600	9600	9600	9600	2
332	20230612	134500	104789480	9610	9610	9610	9610	0
333	20230612	134400	104789480	9610	9610	9610	9610	42
334	20230612	134300	104385860	9610	9610	9610	9610	0
335	20230612	134200	104385860	9610	9610	9610	9610	0
336	20230612	134100	104385860	9610	9610	9610	9610	1
337	20230612	134000	104376250	9580	9580	9580	9580	55
338	20230612	133900	103849350	9600	9600	9600	9600	32
339	20230612	133800	103542150	9600	9600	9600	9600	0
340	20230612	133700	103542150	9600	9600	9600	9600	0
341	20230612	133600	103542150	9600	9600	9600	9600	0
342	20230612	133500	103542150	9600	9600	9600	9600	0
343	20230612	133400	103542150	9600	9600	9600	9600	38
344	20230612	133300	103177350	9580	9580	9580	9580	0
345	20230612	133200	103177350	9580	9580	9580	9580	82
346	20230612	133100	102391790	9580	9580	9580	9580	0
347	20230612	133000	102391790	9580	9580	9580	9580	0
348	20230612	132900	102391790	9580	9580	9580	9580	0
349	20230612	132800	102391790	9580	9580	9580	9580	0
350	20230612	132700	102391790	9580	9580	9580	9580	0
351	20230612	132600	102391790	9580	9580	9580	9580	0
352	20230612	132500	102391790	9580	9580	9580	9580	0
353	20230612	132400	102391790	9580	9580	9580	9580	0
354	20230612	132300	102391790	9580	9560	9580	9560	22
355	20230612	132200	102181050	9550	9550	9550	9550	0
356	20230612	132100	102181050	9550	9550	9550	9550	0
357	20230612	132000	102181050	9550	9550	9550	9550	0
358	20230612	131900	102181050	9550	9550	9550	9550	0
359	20230612	131800	102181050	9550	9550	9550	9550	0
360	20230612	131700	102181050	9550	9550	9550	9550	0
361	20230612	131600	102181050	9550	9550	9550	9550	0
362	20230612	131500	102181050	9550	9550	9550	9550	0
363	20230612	131400	102181050	9550	9550	9550	9550	0
364	20230612	131300	102181050	9550	9550	9550	9550	0
365	20230612	131200	102181050	9550	9550	9550	9550	0
366	20230612	131100	102181050	9550	9550	9550	9550	0
367	20230612	131000	102181050	9550	9550	9550	9550	0
368	20230612	130900	102181050	9550	9560	9560	9550	31
369	20230612	130800	101884890	9560	9560	9560	9560	3
370	20230612	130700	101856210	9560	9560	9560	9560	210
371	20230612	130600	99848610	9540	9540	9540	9540	0
372	20230612	130500	99848610	9540	9540	9540	9540	0
373	20230612	130400	99848610	9540	9540	9540	9540	0
374	20230612	130300	99848610	9540	9540	9540	9540	50
375	20230612	130200	99371610	9540	9540	9540	9540	0
376	20230612	130100	99371610	9540	9540	9540	9540	0
377	20230612	130000	99371610	9540	9540	9540	9540	0
378	20230612	125900	99371610	9540	9540	9540	9540	0
379	20230612	125800	99371610	9540	9570	9570	9540	6
380	20230612	125700	99314310	9570	9570	9570	9570	0
381	20230612	125600	99314310	9570	9570	9570	9570	0
382	20230612	125500	99314310	9570	9570	9570	9570	0
383	20230612	125400	99314310	9570	9570	9570	9570	0
384	20230612	125300	99314310	9570	9570	9570	9570	0
385	20230612	125200	99314310	9570	9570	9570	9570	0
386	20230612	125100	99314310	9570	9570	9570	9570	0
387	20230612	125000	99314310	9570	9570	9570	9570	0
388	20230612	124900	99314310	9570	9570	9570	9570	0
389	20230612	124800	99314310	9570	9570	9570	9570	0
390	20230612	124700	99314310	9570	9580	9580	9570	50
391	20230612	124600	98835620	9580	9580	9580	9580	31
392	20230612	124500	98538640	9590	9590	9590	9590	0
393	20230612	124400	98538640	9590	9590	9590	9590	0
394	20230612	124300	98538640	9590	9590	9590	9590	0
395	20230612	124200	98538640	9590	9590	9590	9590	0
396	20230612	124100	98538640	9590	9590	9590	9590	0
397	20230612	124000	98538640	9590	9590	9590	9590	0
398	20230612	123900	98538640	9590	9590	9590	9590	0
399	20230612	123800	98538640	9590	9590	9590	9590	0
400	20230612	123700	98538640	9590	9590	9590	9590	0
401	20230612	123600	98538640	9590	9590	9590	9590	0
402	20230612	123500	98538640	9590	9590	9590	9590	0
403	20230612	123400	98538640	9590	9590	9590	9590	0
404	20230612	123300	98538640	9590	9590	9590	9590	0
405	20230612	123200	98538640	9590	9590	9590	9590	0
406	20230612	123100	98538640	9590	9590	9590	9590	10
407	20230612	123000	98442740	9590	9590	9590	9590	10
408	20230612	122900	98346840	9610	9610	9610	9610	0
409	20230612	122800	98346840	9610	9600	9610	9600	30
410	20230612	122700	98058760	9520	9520	9520	9520	0
411	20230612	122600	98058760	9520	9520	9520	9520	0
412	20230612	122500	98058760	9520	9520	9520	9520	0
413	20230612	122400	98058760	9520	9520	9520	9520	0
414	20230612	122300	98058760	9520	9550	9550	9510	1405
415	20230612	122200	84685960	9520	9550	9550	9520	55
416	20230612	122100	84162210	9610	9610	9610	9610	0
417	20230612	122000	84162210	9610	9610	9610	9610	0
418	20230612	121900	84162210	9610	9610	9610	9610	0
419	20230612	121800	84162210	9610	9610	9610	9610	0
420	20230612	121700	84162210	9610	9610	9610	9610	0
421	20230612	121600	84162210	9610	9610	9610	9610	20
422	20230612	121500	83970010	9570	9570	9570	9570	0
423	20230612	121400	83970010	9570	9570	9570	9570	0
424	20230612	121300	83970010	9570	9570	9570	9570	0
425	20230612	121200	83970010	9570	9570	9570	9570	0
426	20230612	121100	83970010	9570	9570	9570	9570	0
427	20230612	121000	83970010	9570	9570	9570	9570	0
428	20230612	120900	83970010	9570	9570	9570	9570	3
429	20230612	120800	83941300	9520	9520	9520	9520	0
430	20230612	120700	83941300	9520	9520	9520	9520	0
431	20230612	120600	83941300	9520	9520	9520	9520	0
432	20230612	120500	83941300	9520	9520	9520	9520	0
433	20230612	120400	83941300	9520	9520	9520	9520	0
434	20230612	120300	83941300	9520	9520	9520	9520	0
435	20230612	120200	83941300	9520	9520	9520	9520	0
436	20230612	120100	83941300	9520	9530	9530	9520	100
437	20230612	120000	82988800	9520	9520	9520	9520	6
438	20230612	115900	82931680	9520	9520	9520	9520	7
439	20230612	115800	82865040	9520	9520	9520	9520	7
440	20230612	115700	82798400	9520	9520	9520	9520	6
441	20230612	115600	82741280	9520	9520	9520	9520	6
442	20230612	115500	82684160	9520	9520	9520	9520	106
443	20230612	115400	81675040	9520	9520	9560	9520	213
444	20230612	115300	79646880	9550	9540	9550	9530	285
445	20230612	115200	76930800	9540	9540	9540	9540	156
446	20230612	115100	75442560	9550	9550	9550	9550	6
447	20230612	115000	75385260	9550	9550	9550	9550	7
448	20230612	114900	75318410	9550	9550	9550	9550	16
449	20230612	114800	75165610	9550	9550	9550	9550	7
450	20230612	114700	75098760	9550	9550	9550	9550	5
451	20230612	114600	75051010	9550	9550	9550	9550	7
452	20230612	114500	74984160	9550	9550	9550	9550	6
453	20230612	114400	74926860	9550	9550	9550	9550	7
454	20230612	114300	74860010	9550	9560	9560	9550	57
455	20230612	114200	74315150	9550	9550	9550	9550	7
456	20230612	114100	74248300	9550	9550	9550	9550	98
457	20230612	114000	73312400	9550	9550	9550	9550	7
458	20230612	113900	73245550	9550	9560	9560	9550	201
459	20230612	113800	71324050	9560	9560	9560	9560	8
460	20230612	113700	71247570	9570	9570	9570	9570	5
461	20230612	113600	71199720	9570	9570	9570	9570	7
462	20230612	113500	71132730	9570	9570	9570	9570	6
463	20230612	113400	71075310	9570	9570	9570	9570	7
464	20230612	113300	71008320	9570	9570	9570	9570	5
465	20230612	113200	70960470	9580	9580	9580	9580	2
466	20230612	113100	70941310	9580	9580	9580	9580	6
467	20230612	113000	70883830	9580	9580	9580	9580	8
468	20230612	112900	70807190	9580	9580	9580	9580	5
469	20230612	112800	70759290	9590	9590	9590	9590	7
470	20230612	112700	70692160	9590	9590	9590	9590	5
471	20230612	112600	70644210	9590	9590	9590	9590	7
472	20230612	112500	70577080	9590	9590	9620	9590	635
473	20230612	112400	64478430	9590	9590	9590	9590	8
474	20230612	112300	64401710	9590	9600	9600	9590	11
475	20230612	112200	64296160	9600	9600	9600	9600	6
476	20230612	112100	64238560	9600	9600	9600	9600	7
477	20230612	112000	64171360	9600	9600	9600	9600	8
478	20230612	111900	64094560	9600	9600	9600	9600	5
479	20230612	111800	64046560	9600	9600	9600	9600	6
480	20230612	111700	63988960	9600	9600	9600	9600	6
481	20230612	111600	63931360	9600	9600	9600	9600	8
482	20230612	111500	63854560	9600	9610	9610	9600	95
483	20230612	111400	62942530	9600	9600	9600	9600	7
484	20230612	111300	62875330	9600	9620	9630	9600	209
485	20230612	111200	60862880	9610	9610	9610	9610	10
486	20230612	111100	60766780	9600	9590	9600	9590	6
487	20230612	111000	60709230	9590	9590	9590	9590	8
488	20230612	110900	60632510	9590	9590	9590	9590	5
489	20230612	110800	60584560	9590	9590	9590	9590	7
490	20230612	110700	60517430	9590	9590	9590	9590	31
491	20230612	110600	60220140	9590	9590	9590	9590	7
492	20230612	110500	60153010	9590	9600	9600	9590	107
493	20230612	110400	59126870	9590	9590	9590	9590	7
494	20230612	110300	59059740	9590	9590	9590	9590	7
495	20230612	110200	58992610	9600	9590	9600	9590	11
496	20230612	110100	58887020	9590	9600	9600	9590	46
497	20230612	110000	58445820	9590	9590	9590	9590	7
498	20230612	105900	58378690	9590	9590	9590	9590	6
499	20230612	105800	58321150	9590	9590	9590	9590	7
500	20230612	105700	58254020	9590	9590	9590	9590	6
501	20230612	105600	58196480	9590	9590	9590	9590	7
502	20230612	105500	58129350	9600	9600	9600	9600	3
503	20230612	105400	58100550	9600	9600	9600	9600	11
504	20230612	105300	57994950	9600	9600	9600	9600	6
505	20230612	105200	57937350	9600	9600	9600	9600	21
506	20230612	105100	57735750	9600	9600	9600	9600	5
507	20230612	105000	57687750	9600	9600	9600	9600	7
508	20230612	104900	57620550	9600	9600	9600	9600	6
509	20230612	104800	57562950	9600	9600	9600	9600	7
510	20230612	104700	57495750	9600	9600	9600	9600	5
511	20230612	104600	57447750	9600	9600	9600	9600	8
512	20230612	104500	57370950	9600	9600	9600	9600	5
513	20230612	104400	57322950	9600	9600	9600	9600	8
514	20230612	104300	57246150	9600	9600	9600	9600	215
515	20230612	104200	55182150	9600	9610	9610	9600	10
516	20230612	104100	55086120	9600	9600	9600	9600	5
517	20230612	104000	55038120	9610	9610	9610	9610	2
518	20230612	103900	55018900	9610	9610	9610	9610	5
519	20230612	103800	54970850	9610	9610	9610	9610	7
520	20230612	103700	54903580	9610	9610	9610	9610	6
521	20230612	103600	54845920	9610	9610	9610	9610	8
522	20230612	103500	54769040	9610	9610	9610	9610	5
523	20230612	103400	54720990	9610	9610	9610	9610	6
524	20230612	103300	54663330	9620	9620	9620	9620	3
525	20230612	103200	54634470	9620	9620	9620	9620	9
526	20230612	103100	54547890	9610	9610	9630	9610	28
527	20230612	103000	54278580	9600	9600	9600	9600	10
528	20230612	102900	54182580	9600	9600	9600	9600	86
529	20230612	102800	53356980	9600	9600	9600	9600	7
530	20230612	102700	53289780	9600	9600	9600	9600	6
531	20230612	102600	53232180	9600	9600	9600	9600	16
532	20230612	102500	53078580	9600	9590	9600	9590	160
533	20230612	102400	51542630	9590	9590	9590	9590	8
534	20230612	102300	51465910	9590	9590	9590	9590	5
535	20230612	102200	51417960	9590	9600	9600	9590	18
536	20230612	102100	51245240	9590	9590	9590	9590	5
537	20230612	102000	51197290	9590	9590	9590	9590	7
538	20230612	101900	51130160	9590	9590	9590	9590	6
539	20230612	101800	51072620	9590	9600	9600	9590	147
540	20230612	101700	49661490	9590	9590	9590	9590	5
541	20230612	101600	49613540	9590	9590	9590	9590	7
542	20230612	101500	49546410	9590	9590	9590	9590	6
543	20230612	101400	49488870	9590	9590	9590	9590	57
544	20230612	101300	48942240	9590	9600	9600	9590	20
545	20230612	101200	48750430	9590	9590	9590	9590	7
546	20230612	101100	48683300	9600	9590	9600	9590	55
547	20230612	101000	48155350	9590	9590	9600	9590	158
548	20230612	100900	46638730	9590	9590	9590	9590	6
549	20230612	100800	46581190	9590	9590	9590	9590	8
550	20230612	100700	46504470	9580	9580	9580	9580	5
551	20230612	100600	46456570	9580	9580	9580	9580	7
552	20230612	100500	46389510	9650	9580	9650	9580	8
553	20230612	100400	46312730	9580	9580	9580	9580	6
554	20230612	100300	46255250	9580	9580	9580	9580	6
555	20230612	100200	46197770	9560	9560	9560	9560	8
556	20230612	100100	46121290	9560	9560	9560	9560	5
557	20230612	100000	46073490	9550	9650	9660	9550	69
558	20230612	095900	45408010	9660	9540	9660	9540	505
559	20230612	095800	40551000	9540	9540	9540	9540	8
560	20230612	095700	40474680	9560	9540	9560	9540	6
561	20230612	095600	40417420	9540	9540	9540	9540	7
562	20230612	095500	40350640	9560	9540	9560	9540	109
563	20230612	095400	39310700	9540	9540	9540	9540	8
564	20230612	095300	39234380	9540	9540	9540	9540	5
565	20230612	095200	39186680	9540	9540	9540	9540	6
566	20230612	095100	39129440	9540	9540	9540	9540	244
567	20230612	095000	36801680	9540	9560	9560	9540	11
568	20230612	094900	36696680	9540	9540	9540	9540	5
569	20230612	094800	36648980	9560	9560	9560	9560	4
570	20230612	094700	36610740	9560	9560	9560	9560	6
571	20230612	094600	36553380	9540	9540	9540	9540	8
572	20230612	094500	36477060	9540	9550	9550	9540	8
573	20230612	094400	36400710	9540	9540	9540	9540	7
574	20230612	094300	36333930	9550	9550	9550	9550	4
575	20230612	094200	36295730	9550	9550	9550	9550	47
576	20230612	094100	35846880	9540	9540	9540	9540	5
577	20230612	094000	35799180	9550	9560	9560	9550	117
578	20230612	093900	34681330	9540	9550	9550	9540	23
579	20230612	093800	34461740	9540	9550	9550	9530	371
580	20230612	093700	30923690	9550	9570	9570	9550	6
581	20230612	093600	30866370	9550	9550	9550	9550	8
582	20230612	093500	30789970	9570	9570	9570	9540	415
583	20230612	093400	26818570	9540	9540	9540	9540	6
584	20230612	093300	26761330	9540	9550	9550	9540	9
585	20230612	093200	26675440	9550	9550	9550	9550	5
586	20230612	093100	26627690	9540	9540	9540	9540	5
587	20230612	093000	26579990	9540	9540	9540	9540	8
588	20230612	092900	26503670	9540	9540	9540	9540	5
589	20230612	092800	26455970	9530	9540	9570	9530	507
590	20230612	092700	21611060	9540	9540	9540	9540	6
591	20230612	092600	21553820	9540	9540	9540	9540	6
592	20230612	092500	21496580	9540	9550	9550	9540	400
593	20230612	092400	17678090	9550	9550	9550	9550	9
594	20230612	092300	17592140	9550	9550	9550	9550	20
595	20230612	092200	17401140	9550	9550	9550	9550	6
596	20230612	092100	17343840	9550	9560	9560	9550	9
597	20230612	092000	17257870	9550	9550	9550	9550	10
598	20230612	091900	17162370	9550	9550	9550	9550	6
599	20230612	091800	17105070	9550	9550	9550	9550	7
600	20230612	091700	17038220	9540	9560	9560	9540	6
601	20230612	091600	16980960	9540	9540	9540	9540	8
602	20230612	091500	16904640	9540	9540	9540	9540	5
603	20230612	091400	16856940	9540	9540	9540	9540	8
604	20230612	091300	16780620	9540	9540	9540	9540	5
605	20230612	091200	16732920	9560	9540	9560	9540	7
606	20230612	091100	16666120	9540	9560	9560	9540	479
607	20230612	091000	12087000	9560	9570	9570	9560	18
608	20230612	090900	11914820	9560	9540	9560	9540	30
609	20230612	090800	11628240	9540	9540	9540	9530	34
610	20230612	090700	11303960	9540	9540	9540	9540	3
611	20230612	090600	11275340	9540	9550	9550	9540	287
612	20230612	090500	8536960	9550	9550	9550	9550	6
613	20230612	090400	8479660	9550	9550	9550	9550	6
614	20230612	090300	8422360	9550	9560	9570	9550	242
615	20230612	090200	6108840	9560	9560	9560	9560	195
616	20230612	090100	4244640	9560	9560	9560	9560	31
617	20230612	090000	3948280	9560	9560	9560	9560	413