KissMeData/217270/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203600	386798080	9550	9550	9550	9550	877
3	20230612	203500	386798080	9550	9550	9550	9550	0
4	20230612	203400	386798080	9550	9550	9550	9550	0
5	20230612	203300	386798080	9550	9550	9550	9550	0
6	20230612	203200	386798080	9550	9550	9550	9550	0
7	20230612	203100	386798080	9550	9550	9550	9550	0
8	20230612	203000	386798080	9550	9550	9550	9550	0
9	20230612	202900	386798080	9550	9550	9550	9550	0
10	20230612	202800	386798080	9550	9550	9550	9550	0
11	20230612	202700	386798080	9550	9550	9550	9550	0
12	20230612	202600	386798080	9550	9550	9550	9550	0
13	20230612	202500	386798080	9550	9550	9550	9550	0
14	20230612	202400	386798080	9550	9550	9550	9550	0
15	20230612	202300	386798080	9550	9550	9550	9550	0
16	20230612	202200	386798080	9550	9550	9550	9550	0
17	20230612	202100	386798080	9550	9550	9550	9550	0
18	20230612	202000	386798080	9550	9550	9550	9550	0
19	20230612	201900	386798080	9550	9550	9550	9550	0
20	20230612	201800	386798080	9550	9550	9550	9550	0
21	20230612	201700	386798080	9550	9550	9550	9550	0
22	20230612	201600	386798080	9550	9550	9550	9550	0
23	20230612	201500	386798080	9550	9550	9550	9550	0
24	20230612	201400	386798080	9550	9550	9550	9550	0
25	20230612	201300	386798080	9550	9550	9550	9550	0
26	20230612	201200	386798080	9550	9550	9550	9550	0
27	20230612	201100	386798080	9550	9550	9550	9550	0
28	20230612	201000	386798080	9550	9550	9550	9550	0
29	20230612	200900	386798080	9550	9550	9550	9550	0
30	20230612	200800	386798080	9550	9550	9550	9550	0
31	20230612	200700	386798080	9550	9550	9550	9550	0
32	20230612	200600	386798080	9550	9550	9550	9550	877
33	20230612	200500	386798080	9550	9550	9550	9550	0
34	20230612	200400	386798080	9550	9550	9550	9550	0
35	20230612	200300	386798080	9550	9550	9550	9550	0
36	20230612	200200	386798080	9550	9550	9550	9550	0
37	20230612	200100	386798080	9550	9550	9550	9550	0
38	20230612	200000	386798080	9550	9550	9550	9550	0
39	20230612	195900	386798080	9550	9550	9550	9550	0
40	20230612	195800	386798080	9550	9550	9550	9550	0
41	20230612	195700	386798080	9550	9550	9550	9550	0
42	20230612	195600	386798080	9550	9550	9550	9550	0
43	20230612	195500	386798080	9550	9550	9550	9550	0
44	20230612	195400	386798080	9550	9550	9550	9550	0
45	20230612	195300	386798080	9550	9550	9550	9550	0
46	20230612	195200	386798080	9550	9550	9550	9550	0
47	20230612	195100	386798080	9550	9550	9550	9550	0
48	20230612	195000	386798080	9550	9550	9550	9550	0
49	20230612	194900	386798080	9550	9550	9550	9550	0
50	20230612	194800	386798080	9550	9550	9550	9550	0
51	20230612	194700	386798080	9550	9550	9550	9550	0
52	20230612	194600	386798080	9550	9550	9550	9550	0
53	20230612	194500	386798080	9550	9550	9550	9550	0
54	20230612	194400	386798080	9550	9550	9550	9550	0
55	20230612	194300	386798080	9550	9550	9550	9550	0
56	20230612	194200	386798080	9550	9550	9550	9550	0
57	20230612	194100	386798080	9550	9550	9550	9550	0
58	20230612	194000	386798080	9550	9550	9550	9550	0
59	20230612	193900	386798080	9550	9550	9550	9550	0
60	20230612	193800	386798080	9550	9550	9550	9550	0
61	20230612	193700	386798080	9550	9550	9550	9550	0
62	20230612	193600	386798080	9550	9550	9550	9550	877
63	20230612	193500	386798080	9550	9550	9550	9550	0
64	20230612	193400	386798080	9550	9550	9550	9550	0
65	20230612	193300	386798080	9550	9550	9550	9550	0
66	20230612	193200	386798080	9550	9550	9550	9550	0
67	20230612	193100	386798080	9550	9550	9550	9550	0
68	20230612	193000	386798080	9550	9550	9550	9550	0
69	20230612	192900	386798080	9550	9550	9550	9550	0
70	20230612	192800	386798080	9550	9550	9550	9550	0
71	20230612	192700	386798080	9550	9550	9550	9550	0
72	20230612	192600	386798080	9550	9550	9550	9550	0
73	20230612	192500	386798080	9550	9550	9550	9550	0
74	20230612	192400	386798080	9550	9550	9550	9550	0
75	20230612	192300	386798080	9550	9550	9550	9550	0
76	20230612	192200	386798080	9550	9550	9550	9550	0
77	20230612	192100	386798080	9550	9550	9550	9550	0
78	20230612	192000	386798080	9550	9550	9550	9550	0
79	20230612	191900	386798080	9550	9550	9550	9550	0
80	20230612	191800	386798080	9550	9550	9550	9550	0
81	20230612	191700	386798080	9550	9550	9550	9550	0
82	20230612	191600	386798080	9550	9550	9550	9550	0
83	20230612	191500	386798080	9550	9550	9550	9550	0
84	20230612	191400	386798080	9550	9550	9550	9550	0
85	20230612	191300	386798080	9550	9550	9550	9550	0
86	20230612	191200	386798080	9550	9550	9550	9550	0
87	20230612	191100	386798080	9550	9550	9550	9550	0
88	20230612	191000	386798080	9550	9550	9550	9550	0
89	20230612	190900	386798080	9550	9550	9550	9550	0
90	20230612	190800	386798080	9550	9550	9550	9550	0
91	20230612	190700	386798080	9550	9550	9550	9550	0
92	20230612	190600	386798080	9550	9550	9550	9550	877
93	20230612	190500	386798080	9550	9550	9550	9550	0
94	20230612	190400	386798080	9550	9550	9550	9550	0
95	20230612	190300	386798080	9550	9550	9550	9550	0
96	20230612	190200	386798080	9550	9550	9550	9550	0
97	20230612	190100	386798080	9550	9550	9550	9550	0
98	20230612	190000	386798080	9550	9550	9550	9550	0
99	20230612	185900	386798080	9550	9550	9550	9550	0
100	20230612	185800	386798080	9550	9550	9550	9550	0
101	20230612	185700	386798080	9550	9550	9550	9550	0
102	20230612	185600	386798080	9550	9550	9550	9550	0
103	20230612	185500	386798080	9550	9550	9550	9550	0
104	20230612	185400	386798080	9550	9550	9550	9550	0
105	20230612	185300	386798080	9550	9550	9550	9550	0
106	20230612	185200	386798080	9550	9550	9550	9550	0
107	20230612	185100	386798080	9550	9550	9550	9550	0
108	20230612	185000	386798080	9550	9550	9550	9550	0
109	20230612	184900	386798080	9550	9550	9550	9550	0
110	20230612	184800	386798080	9550	9550	9550	9550	0
111	20230612	184700	386798080	9550	9550	9550	9550	0
112	20230612	184600	386798080	9550	9550	9550	9550	0
113	20230612	184500	386798080	9550	9550	9550	9550	0
114	20230612	184400	386798080	9550	9550	9550	9550	0
115	20230612	184300	386798080	9550	9550	9550	9550	0
116	20230612	184200	386798080	9550	9550	9550	9550	0
117	20230612	184100	386798080	9550	9550	9550	9550	0
118	20230612	184000	386798080	9550	9550	9550	9550	0
119	20230612	183900	386798080	9550	9550	9550	9550	0
120	20230612	183800	386798080	9550	9550	9550	9550	0
121	20230612	183700	386798080	9550	9550	9550	9550	0
122	20230612	183600	386798080	9550	9550	9550	9550	877
123	20230612	183500	386798080	9550	9550	9550	9550	0
124	20230612	183400	386798080	9550	9550	9550	9550	0
125	20230612	183300	386798080	9550	9550	9550	9550	0
126	20230612	183200	386798080	9550	9550	9550	9550	0
127	20230612	183100	386798080	9550	9550	9550	9550	0
128	20230612	183000	386798080	9550	9550	9550	9550	0
129	20230612	182900	386798080	9550	9550	9550	9550	0
130	20230612	182800	386798080	9550	9550	9550	9550	0
131	20230612	182700	386798080	9550	9550	9550	9550	0
132	20230612	182600	386798080	9550	9550	9550	9550	0
133	20230612	182500	386798080	9550	9550	9550	9550	0
134	20230612	182400	386798080	9550	9550	9550	9550	0
135	20230612	182300	386798080	9550	9550	9550	9550	0
136	20230612	182200	386798080	9550	9550	9550	9550	0
137	20230612	182100	386798080	9550	9550	9550	9550	0
138	20230612	182000	386798080	9550	9550	9550	9550	0
139	20230612	181900	386798080	9550	9550	9550	9550	0
140	20230612	181800	386798080	9550	9550	9550	9550	0
141	20230612	181700	386798080	9550	9550	9550	9550	0
142	20230612	181600	386798080	9550	9550	9550	9550	0
143	20230612	181500	386798080	9550	9550	9550	9550	0
144	20230612	181400	386798080	9550	9550	9550	9550	0
145	20230612	181300	386798080	9550	9550	9550	9550	0
146	20230612	181200	386798080	9550	9550	9550	9550	0
147	20230612	181100	386798080	9550	9550	9550	9550	0
148	20230612	181000	386798080	9550	9550	9550	9550	0
149	20230612	180900	386798080	9550	9550	9550	9550	0
150	20230612	180800	386798080	9550	9550	9550	9550	0
151	20230612	180700	386798080	9550	9550	9550	9550	0
152	20230612	180600	386798080	9550	9550	9550	9550	877
153	20230612	180500	386798080	9550	9550	9550	9550	0
154	20230612	180400	386798080	9550	9550	9550	9550	0
155	20230612	180300	386798080	9550	9550	9550	9550	0
156	20230612	180200	386798080	9550	9550	9550	9550	0
157	20230612	180100	386798080	9550	9550	9550	9550	0
158	20230612	180000	386798080	9550	9550	9550	9550	0
159	20230612	175900	386798080	9550	9550	9550	9550	0
160	20230612	175800	386798080	9550	9550	9550	9550	0
161	20230612	175700	386798080	9550	9550	9550	9550	0
162	20230612	175600	386798080	9550	9550	9550	9550	0
163	20230612	175500	386798080	9550	9550	9550	9550	0
164	20230612	175400	386798080	9550	9550	9550	9550	0
165	20230612	175300	386798080	9550	9550	9550	9550	0
166	20230612	175200	386798080	9550	9550	9550	9550	0
167	20230612	175100	386798080	9550	9550	9550	9550	0
168	20230612	175000	386798080	9550	9550	9550	9550	0
169	20230612	174900	386798080	9550	9550	9550	9550	0
170	20230612	174800	386798080	9550	9550	9550	9550	0
171	20230612	174700	386798080	9550	9550	9550	9550	0
172	20230612	174600	386798080	9550	9550	9550	9550	0
173	20230612	174500	386798080	9550	9550	9550	9550	0
174	20230612	174400	386798080	9550	9550	9550	9550	0
175	20230612	174300	386798080	9550	9550	9550	9550	0
176	20230612	174200	386798080	9550	9550	9550	9550	0
177	20230612	174100	386798080	9550	9550	9550	9550	0
178	20230612	174000	386798080	9550	9550	9550	9550	0
179	20230612	173900	386798080	9550	9550	9550	9550	0
180	20230612	173800	386798080	9550	9550	9550	9550	0
181	20230612	173700	386798080	9550	9550	9550	9550	0
182	20230612	173600	386798080	9550	9550	9550	9550	877
183	20230612	173500	386798080	9550	9550	9550	9550	0
184	20230612	173400	386798080	9550	9550	9550	9550	0
185	20230612	173300	386798080	9550	9550	9550	9550	0
186	20230612	173200	386798080	9550	9550	9550	9550	0
187	20230612	173100	386798080	9550	9550	9550	9550	0
188	20230612	173000	386798080	9550	9550	9550	9550	0
189	20230612	172900	386798080	9550	9550	9550	9550	0
190	20230612	172800	386798080	9550	9550	9550	9550	0
191	20230612	172700	386798080	9550	9550	9550	9550	0
192	20230612	172600	386798080	9550	9550	9550	9550	0
193	20230612	172500	386798080	9550	9550	9550	9550	0
194	20230612	172400	386798080	9550	9550	9550	9550	0
195	20230612	172300	386798080	9550	9550	9550	9550	0
196	20230612	172200	386798080	9550	9550	9550	9550	0
197	20230612	172100	386798080	9550	9550	9550	9550	0
198	20230612	172000	386798080	9550	9550	9550	9550	0
199	20230612	171900	386798080	9550	9550	9550	9550	0
200	20230612	171800	386798080	9550	9550	9550	9550	0
201	20230612	171700	386798080	9550	9550	9550	9550	0
202	20230612	171600	386798080	9550	9550	9550	9550	0
203	20230612	171500	386798080	9550	9550	9550	9550	0
204	20230612	171400	386798080	9550	9550	9550	9550	0
205	20230612	171300	386798080	9550	9550	9550	9550	0
206	20230612	171200	386798080	9550	9550	9550	9550	0
207	20230612	171100	386798080	9550	9550	9550	9550	0
208	20230612	171000	386798080	9550	9550	9550	9550	0
209	20230612	170900	386798080	9550	9550	9550	9550	0
210	20230612	170800	386798080	9550	9550	9550	9550	0
211	20230612	170700	386798080	9550	9550	9550	9550	0
212	20230612	170600	386798080	9550	9550	9550	9550	877
213	20230612	170500	386798080	9550	9550	9550	9550	0
214	20230612	170400	386798080	9550	9550	9550	9550	0
215	20230612	170300	386798080	9550	9550	9550	9550	0
216	20230612	170200	386798080	9550	9550	9550	9550	0
217	20230612	170100	386798080	9550	9550	9550	9550	0
218	20230612	170000	386798080	9550	9550	9550	9550	0
219	20230612	165900	386798080	9550	9550	9550	9550	0
220	20230612	165800	386798080	9550	9550	9550	9550	0
221	20230612	165700	386798080	9550	9550	9550	9550	0
222	20230612	165600	386798080	9550	9550	9550	9550	0
223	20230612	165500	386798080	9550	9550	9550	9550	0
224	20230612	165400	386798080	9550	9550	9550	9550	0
225	20230612	165300	386798080	9550	9550	9550	9550	0
226	20230612	165200	386798080	9550	9550	9550	9550	0
227	20230612	165100	386798080	9550	9550	9550	9550	0
228	20230612	165000	386798080	9550	9550	9550	9550	0
229	20230612	164900	386798080	9550	9550	9550	9550	0
230	20230612	164800	386798080	9550	9550	9550	9550	0
231	20230612	164700	386798080	9550	9550	9550	9550	0
232	20230612	164600	386798080	9550	9550	9550	9550	0
233	20230612	164500	386798080	9550	9550	9550	9550	0
234	20230612	164400	386798080	9550	9550	9550	9550	0
235	20230612	164300	386798080	9550	9550	9550	9550	0
236	20230612	164200	386798080	9550	9550	9550	9550	0
237	20230612	164100	386798080	9550	9550	9550	9550	0
238	20230612	164000	386798080	9550	9550	9550	9550	0
239	20230612	163900	386798080	9550	9550	9550	9550	0
240	20230612	163800	386798080	9550	9550	9550	9550	0
241	20230612	163700	386798080	9550	9550	9550	9550	0
242	20230612	163600	386798080	9550	9550	9550	9550	877
243	20230612	163500	386798080	9550	9550	9550	9550	0
244	20230612	163400	386798080	9550	9550	9550	9550	0
245	20230612	163300	386798080	9550	9550	9550	9550	0
246	20230612	163200	386798080	9550	9550	9550	9550	0
247	20230612	163100	386798080	9550	9550	9550	9550	0
248	20230612	163000	386798080	9550	9550	9550	9550	0
249	20230612	162900	386798080	9550	9550	9550	9550	0
250	20230612	162800	386798080	9550	9550	9550	9550	0
251	20230612	162700	386798080	9550	9550	9550	9550	0
252	20230612	162600	386798080	9550	9550	9550	9550	0
253	20230612	162500	386798080	9550	9550	9550	9550	0
254	20230612	162400	386798080	9550	9550	9550	9550	0
255	20230612	162300	386798080	9550	9550	9550	9550	0
256	20230612	162200	386798080	9550	9550	9550	9550	0
257	20230612	162100	386798080	9550	9550	9550	9550	0
258	20230612	162000	386798080	9550	9550	9550	9550	0
259	20230612	161900	386798080	9550	9550	9550	9550	0
260	20230612	161800	386798080	9550	9550	9550	9550	0
261	20230612	161700	386798080	9550	9550	9550	9550	0
262	20230612	161600	386798080	9550	9550	9550	9550	0
263	20230612	161500	386798080	9550	9550	9550	9550	0
264	20230612	161400	386798080	9550	9550	9550	9550	0
265	20230612	161300	386798080	9550	9550	9550	9550	0
266	20230612	161200	386798080	9550	9550	9550	9550	0
267	20230612	161100	386798080	9550	9550	9550	9550	0
268	20230612	161000	386798080	9550	9550	9550	9550	0
269	20230612	160900	386798080	9550	9550	9550	9550	0
270	20230612	160800	386798080	9550	9550	9550	9550	0
271	20230612	160700	386798080	9550	9550	9550	9550	0
272	20230612	160600	386798080	9550	9550	9550	9550	877
273	20230612	160500	386798080	9550	9550	9550	9550	0
274	20230612	160400	386798080	9550	9550	9550	9550	0
275	20230612	160300	386798080	9550	9550	9550	9550	0
276	20230612	160200	386798080	9550	9550	9550	9550	0
277	20230612	160100	386798080	9550	9550	9550	9550	0
278	20230612	160000	386798080	9550	9550	9550	9550	0
279	20230612	155900	386798080	9550	9550	9550	9550	0
280	20230612	155800	386798080	9550	9550	9550	9550	0
281	20230612	155700	386798080	9550	9550	9550	9550	0
282	20230612	155600	386798080	9550	9550	9550	9550	0
283	20230612	155500	386798080	9550	9550	9550	9550	0
284	20230612	155400	386798080	9550	9550	9550	9550	0
285	20230612	155300	386798080	9550	9550	9550	9550	0
286	20230612	155200	386798080	9550	9550	9550	9550	0
287	20230612	155100	386798080	9550	9550	9550	9550	0
288	20230612	155000	386798080	9550	9550	9550	9550	0
289	20230612	154900	386798080	9550	9550	9550	9550	0
290	20230612	154800	386798080	9550	9550	9550	9550	0
291	20230612	154700	386798080	9550	9550	9550	9550	0
292	20230612	154600	386798080	9550	9550	9550	9550	0
293	20230612	154500	386798080	9550	9550	9550	9550	0
294	20230612	154400	386798080	9550	9550	9550	9550	0
295	20230612	154300	386798080	9550	9550	9550	9550	0
296	20230612	154200	386798080	9550	9550	9550	9550	0
297	20230612	154100	386798080	9550	9550	9550	9550	0
298	20230612	154000	386798080	9550	9550	9550	9550	0
299	20230612	153900	386798080	9550	9550	9550	9550	0
300	20230612	153800	386798080	9550	9550	9550	9550	0
301	20230612	153700	386798080	9550	9550	9550	9550	0
302	20230612	153600	386798080	9550	9550	9550	9550	877
303	20230612	153500	386798080	9550	9550	9550	9550	0
304	20230612	153400	386798080	9550	9550	9550	9550	0
305	20230612	153300	386798080	9550	9550	9550	9550	0
306	20230612	153200	386798080	9550	9550	9550	9550	0
307	20230612	153100	386798080	9550	9550	9550	9550	0
308	20230612	153000	386798080	9550	9550	9550	9550	877
309	20230612	152900	378422730	9570	9570	9570	9570	0
310	20230612	152800	378422730	9570	9570	9570	9570	0
311	20230612	152700	378422730	9570	9570	9570	9570	0
312	20230612	152600	378422730	9570	9570	9570	9570	0
313	20230612	152500	378422730	9570	9570	9570	9570	0
314	20230612	152400	378422730	9570	9570	9570	9570	0
315	20230612	152300	378422730	9570	9570	9570	9570	0
316	20230612	152200	378422730	9570	9570	9570	9570	0
317	20230612	152100	378422730	9570	9570	9570	9570	0
318	20230612	152000	378422730	9570	9570	9570	9570	0
319	20230612	151900	378422730	9570	9560	9570	9560	15
320	20230612	151800	378279300	9570	9570	9570	9570	1132
321	20230612	151700	367446060	9570	9570	9570	9570	6
322	20230612	151600	367388640	9570	9570	9570	9570	6
323	20230612	151500	367331220	9570	9570	9570	9570	259
324	20230612	151400	364852590	9560	9560	9560	9560	71
325	20230612	151300	364173830	9580	9580	9580	9580	0
326	20230612	151200	364173830	9580	9580	9580	9580	0
327	20230612	151100	364173830	9580	9580	9580	9580	0
328	20230612	151000	364173830	9580	9580	9580	9580	2
329	20230612	150900	364154670	9570	9570	9570	9570	24
330	20230612	150800	363924990	9580	9560	9580	9560	11
331	20230612	150700	363819810	9560	9560	9560	9560	0
332	20230612	150600	363819810	9560	9560	9560	9560	1
333	20230612	150500	363810250	9580	9580	9580	9580	30
334	20230612	150400	363522850	9590	9590	9590	9590	0
335	20230612	150300	363522850	9590	9590	9590	9590	0
336	20230612	150200	363522850	9590	9590	9590	9590	0
337	20230612	150100	363522850	9590	9590	9590	9590	0
338	20230612	150000	363522850	9590	9560	9590	9560	2
339	20230612	145900	363503700	9550	9550	9550	9550	0
340	20230612	145800	363503700	9550	9550	9550	9550	0
341	20230612	145700	363503700	9550	9570	9570	9550	520
342	20230612	145600	358528870	9570	9570	9570	9570	0
343	20230612	145500	358528870	9570	9570	9570	9570	11
344	20230612	145400	358423600	9570	9570	9570	9570	0
345	20230612	145300	358423600	9570	9570	9570	9570	0
346	20230612	145200	358423600	9570	9570	9570	9570	0
347	20230612	145100	358423600	9570	9570	9570	9570	116
348	20230612	145000	357313480	9570	9570	9570	9570	0
349	20230612	144900	357313480	9570	9570	9570	9570	0
350	20230612	144800	357313480	9570	9570	9570	9570	0
351	20230612	144700	357313480	9570	9570	9570	9570	1
352	20230612	144600	357303910	9570	9570	9570	9570	0
353	20230612	144500	357303910	9570	9570	9570	9570	0
354	20230612	144400	357303910	9570	9570	9570	9570	0
355	20230612	144300	357303910	9570	9570	9570	9570	183
356	20230612	144200	355552600	9580	9580	9580	9580	0
357	20230612	144100	355552600	9580	9580	9580	9580	0
358	20230612	144000	355552600	9580	9580	9580	9580	52
359	20230612	143900	355054440	9600	9600	9600	9600	0
360	20230612	143800	355054440	9600	9600	9600	9600	0
361	20230612	143700	355054440	9600	9600	9600	9600	0
362	20230612	143600	355054440	9600	9600	9600	9600	10
363	20230612	143500	354958440	9600	9600	9600	9600	0
364	20230612	143400	354958440	9600	9600	9600	9600	0
365	20230612	143300	354958440	9600	9600	9600	9600	0
366	20230612	143200	354958440	9600	9600	9600	9600	1
367	20230612	143100	354948840	9600	9600	9600	9600	2
368	20230612	143000	354929640	9580	9580	9580	9580	71
369	20230612	142900	354249460	9600	9600	9600	9600	0
370	20230612	142800	354249460	9600	9600	9600	9600	0
371	20230612	142700	354249460	9600	9600	9600	9600	1
372	20230612	142600	354239860	9580	9580	9580	9580	0
373	20230612	142500	354239860	9580	9580	9580	9580	0
374	20230612	142400	354239860	9580	9580	9580	9580	0
375	20230612	142300	354239860	9580	9580	9580	9580	698
376	20230612	142200	347553020	9600	9600	9600	9600	0
377	20230612	142100	347553020	9600	9600	9600	9600	0
378	20230612	142000	347553020	9600	9600	9600	9600	2
379	20230612	141900	347533820	9600	9590	9600	9590	2
380	20230612	141800	347514630	9590	9590	9590	9590	0
381	20230612	141700	347514630	9590	9590	9590	9590	0
382	20230612	141600	347514630	9590	9590	9590	9590	73
383	20230612	141500	346814560	9590	9590	9590	9590	0
384	20230612	141400	346814560	9590	9590	9590	9590	0
385	20230612	141300	346814560	9590	9580	9590	9580	1502
386	20230612	141200	332410400	9580	9580	9580	9580	0
387	20230612	141100	332410400	9580	9580	9580	9580	0
388	20230612	141000	332410400	9580	9580	9580	9580	100
389	20230612	140900	331452400	9570	9570	9570	9570	0
390	20230612	140800	331452400	9570	9570	9570	9570	0
391	20230612	140700	331452400	9570	9570	9570	9570	7
392	20230612	140600	331385410	9570	9570	9570	9570	0
393	20230612	140500	331385410	9570	9570	9570	9570	0
394	20230612	140400	331385410	9570	9570	9570	9570	5
395	20230612	140300	331337560	9570	9570	9570	9570	0
396	20230612	140200	331337560	9570	9570	9570	9570	0
397	20230612	140100	331337560	9570	9570	9570	9570	0
398	20230612	140000	331337560	9570	9570	9570	9570	0
399	20230612	135900	331337560	9570	9570	9570	9570	0
400	20230612	135800	331337560	9570	9570	9570	9570	2
401	20230612	135700	331318420	9570	9570	9570	9570	0
402	20230612	135600	331318420	9570	9570	9570	9570	253
403	20230612	135500	328897210	9570	9570	9570	9570	8
404	20230612	135400	328820650	9570	9570	9570	9570	28
405	20230612	135300	328552690	9580	9580	9580	9580	2
406	20230612	135200	328533530	9570	9570	9570	9570	7
407	20230612	135100	328466540	9570	9570	9570	9570	7
408	20230612	135000	328399550	9570	9570	9570	9570	7
409	20230612	134900	328332560	9570	9570	9570	9570	190
410	20230612	134800	326514260	9570	9570	9570	9570	0
411	20230612	134700	326514260	9570	9570	9570	9570	13
412	20230612	134600	326389850	9570	9570	9570	9570	0
413	20230612	134500	326389850	9570	9570	9570	9570	0
414	20230612	134400	326389850	9570	9570	9570	9570	0
415	20230612	134300	326389850	9570	9570	9570	9550	10
416	20230612	134200	326294230	9570	9560	9570	9560	68
417	20230612	134100	325644140	9560	9560	9560	9560	0
418	20230612	134000	325644140	9560	9560	9560	9560	79
419	20230612	133900	324888900	9560	9560	9560	9560	6
420	20230612	133800	324831540	9570	9570	9570	9570	0
421	20230612	133700	324831540	9570	9570	9570	9570	20
422	20230612	133600	324640140	9570	9570	9570	9570	0
423	20230612	133500	324640140	9570	9570	9570	9570	1
424	20230612	133400	324630570	9570	9570	9570	9570	1
425	20230612	133300	324621000	9580	9580	9580	9580	0
426	20230612	133200	324621000	9580	9580	9580	9580	0
427	20230612	133100	324621000	9580	9570	9580	9570	2
428	20230612	133000	324601850	9570	9570	9570	9570	52
429	20230612	132900	324104210	9570	9570	9570	9570	0
430	20230612	132800	324104210	9570	9570	9570	9570	0
431	20230612	132700	324104210	9570	9570	9570	9570	0
432	20230612	132600	324104210	9570	9570	9570	9570	0
433	20230612	132500	324104210	9570	9570	9570	9570	2
434	20230612	132400	324085070	9560	9550	9560	9550	110
435	20230612	132300	323034540	9540	9560	9560	9540	1313
436	20230612	132200	310491920	9550	9550	9550	9550	0
437	20230612	132100	310491920	9550	9550	9550	9550	0
438	20230612	132000	310491920	9550	9550	9550	9550	0
439	20230612	131900	310491920	9550	9550	9550	9550	0
440	20230612	131800	310491920	9550	9550	9550	9550	0
441	20230612	131700	310491920	9550	9550	9550	9550	0
442	20230612	131600	310491920	9550	9550	9550	9550	871
443	20230612	131500	302173870	9560	9560	9560	9560	0
444	20230612	131400	302173870	9560	9560	9560	9560	0
445	20230612	131300	302173870	9560	9550	9560	9550	368
446	20230612	131200	298656390	9550	9550	9550	9550	0
447	20230612	131100	298656390	9550	9550	9550	9550	10
448	20230612	131000	298560890	9550	9550	9550	9540	365
449	20230612	130900	295075200	9560	9560	9560	9560	0
450	20230612	130800	295075200	9560	9560	9560	9560	751
451	20230612	130700	287895640	9560	9560	9560	9560	20
452	20230612	130600	287704440	9580	9580	9580	9580	0
453	20230612	130500	287704440	9580	9580	9580	9580	0
454	20230612	130400	287704440	9580	9580	9580	9580	0
455	20230612	130300	287704440	9580	9580	9580	9580	1
456	20230612	130200	287694860	9570	9570	9570	9570	0
457	20230612	130100	287694860	9570	9570	9570	9570	0
458	20230612	130000	287694860	9570	9570	9570	9570	0
459	20230612	125900	287694860	9570	9570	9570	9570	50
460	20230612	125800	287216360	9560	9560	9560	9560	0
461	20230612	125700	287216360	9560	9560	9560	9560	1
462	20230612	125600	287206800	9560	9560	9560	9560	0
463	20230612	125500	287206800	9560	9560	9560	9560	0
464	20230612	125400	287206800	9560	9560	9560	9560	0
465	20230612	125300	287206800	9560	9560	9560	9560	0
466	20230612	125200	287206800	9560	9560	9560	9560	32
467	20230612	125100	286900880	9560	9570	9570	9560	1034
468	20230612	125000	277015640	9580	9580	9580	9580	0
469	20230612	124900	277015640	9580	9580	9580	9580	1
470	20230612	124800	277006060	9570	9570	9570	9570	0
471	20230612	124700	277006060	9570	9570	9570	9570	0
472	20230612	124600	277006060	9570	9570	9570	9570	8
473	20230612	124500	276929500	9570	9570	9570	9570	0
474	20230612	124400	276929500	9570	9570	9570	9570	0
475	20230612	124300	276929500	9570	9570	9570	9570	0
476	20230612	124200	276929500	9570	9570	9570	9570	12
477	20230612	124100	276814660	9570	9570	9570	9570	5
478	20230612	124000	276766810	9560	9560	9560	9560	74
479	20230612	123900	276059370	9560	9560	9560	9560	0
480	20230612	123800	276059370	9560	9560	9560	9560	0
481	20230612	123700	276059370	9560	9560	9560	9560	0
482	20230612	123600	276059370	9560	9560	9560	9560	0
483	20230612	123500	276059370	9560	9560	9560	9560	0
484	20230612	123400	276059370	9560	9560	9560	9560	740
485	20230612	123300	268984970	9560	9560	9560	9560	0
486	20230612	123200	268984970	9560	9560	9560	9560	0
487	20230612	123100	268984970	9560	9560	9560	9560	216
488	20230612	123000	266920010	9560	9560	9560	9560	0
489	20230612	122900	266920010	9560	9560	9560	9560	0
490	20230612	122800	266920010	9560	9560	9560	9560	8
491	20230612	122700	266843530	9560	9560	9560	9560	109
492	20230612	122600	265801490	9560	9560	9560	9560	495
493	20230612	122500	261069290	9560	9560	9560	9560	348
494	20230612	122400	257742410	9560	9560	9560	9560	48
495	20230612	122300	257283530	9560	9560	9560	9560	16
496	20230612	122200	257130570	9560	9560	9560	9560	443
497	20230612	122100	252895490	9560	9560	9560	9560	0
498	20230612	122000	252895490	9560	9560	9560	9560	690
499	20230612	121900	246299090	9560	9560	9560	9560	0
500	20230612	121800	246299090	9560	9560	9560	9560	0
501	20230612	121700	246299090	9560	9560	9560	9560	0
502	20230612	121600	246299090	9560	9560	9560	9560	0
503	20230612	121500	246299090	9560	9560	9560	9560	251
504	20230612	121400	243899530	9560	9560	9560	9560	0
505	20230612	121300	243899530	9560	9560	9560	9560	0
506	20230612	121200	243899530	9560	9560	9560	9560	8
507	20230612	121100	243823050	9570	9570	9570	9570	53
508	20230612	121000	243315840	9570	9570	9570	9570	0
509	20230612	120900	243315840	9570	9570	9570	9570	0
510	20230612	120800	243315840	9570	9570	9570	9570	0
511	20230612	120700	243315840	9570	9570	9570	9570	0
512	20230612	120600	243315840	9570	9570	9570	9570	0
513	20230612	120500	243315840	9570	9570	9570	9570	0
514	20230612	120400	243315840	9570	9570	9570	9570	0
515	20230612	120300	243315840	9570	9570	9570	9570	0
516	20230612	120200	243315840	9570	9570	9570	9570	0
517	20230612	120100	243315840	9570	9570	9570	9570	0
518	20230612	120000	243315840	9570	9570	9570	9570	0
519	20230612	115900	243315840	9570	9570	9570	9570	0
520	20230612	115800	243315840	9570	9570	9570	9570	1
521	20230612	115700	243306270	9570	9560	9570	9560	8
522	20230612	115600	243229780	9560	9560	9560	9560	0
523	20230612	115500	243229780	9560	9560	9560	9560	54
524	20230612	115400	242713540	9580	9580	9580	9580	99
525	20230612	115300	241765120	9560	9560	9560	9560	0
526	20230612	115200	241765120	9560	9560	9560	9560	0
527	20230612	115100	241765120	9560	9560	9560	9560	0
528	20230612	115000	241765120	9560	9560	9560	9560	0
529	20230612	114900	241765120	9560	9560	9560	9560	0
530	20230612	114800	241765120	9560	9560	9560	9560	0
531	20230612	114700	241765120	9560	9560	9560	9560	404
532	20230612	114600	237902880	9570	9570	9570	9570	0
533	20230612	114500	237902880	9570	9570	9570	9570	0
534	20230612	114400	237902880	9570	9570	9570	9570	5
535	20230612	114300	237855030	9580	9570	9580	9570	11
536	20230612	114200	237749750	9580	9560	9580	9560	151
537	20230612	114100	236306130	9560	9560	9560	9560	10
538	20230612	114000	236210530	9570	9570	9570	9570	398
539	20230612	113900	232401670	9570	9570	9570	9570	0
540	20230612	113800	232401670	9570	9580	9580	9570	371
541	20230612	113700	228847990	9580	9580	9580	9580	10
542	20230612	113600	228752190	9580	9580	9580	9580	12
543	20230612	113500	228637230	9580	9580	9580	9580	311
544	20230612	113400	225657850	9580	9580	9580	9580	0
545	20230612	113300	225657850	9580	9580	9580	9580	1763
546	20230612	113200	208768310	9580	9580	9580	9580	0
547	20230612	113100	208768310	9580	9580	9580	9580	0
548	20230612	113000	208768310	9580	9580	9580	9580	0
549	20230612	112900	208768310	9580	9580	9580	9580	0
550	20230612	112800	208768310	9580	9580	9580	9580	0
551	20230612	112700	208768310	9580	9580	9580	9580	0
552	20230612	112600	208768310	9580	9580	9580	9580	0
553	20230612	112500	208768310	9580	9600	9600	9580	58
554	20230612	112400	208212110	9590	9590	9590	9590	0
555	20230612	112300	208212110	9590	9590	9590	9590	0
556	20230612	112200	208212110	9590	9590	9590	9590	0
557	20230612	112100	208212110	9590	9590	9590	9590	105
558	20230612	112000	207205160	9590	9590	9590	9590	10
559	20230612	111900	207109260	9580	9580	9580	9580	11
560	20230612	111800	207003880	9580	9580	9580	9580	10
561	20230612	111700	206908080	9580	9580	9580	9580	50
562	20230612	111600	206429080	9580	9580	9580	9580	20
563	20230612	111500	206237480	9580	9580	9580	9580	415
564	20230612	111400	202261780	9590	9590	9590	9590	0
565	20230612	111300	202261780	9590	9590	9590	9590	0
566	20230612	111200	202261780	9590	9590	9590	9590	264
567	20230612	111100	199730020	9590	9590	9590	9590	0
568	20230612	111000	199730020	9590	9590	9590	9590	0
569	20230612	110900	199730020	9590	9590	9590	9590	2
570	20230612	110800	199710840	9600	9600	9600	9600	0
571	20230612	110700	199710840	9600	9600	9600	9600	1
572	20230612	110600	199701240	9600	9600	9600	9600	0
573	20230612	110500	199701240	9600	9590	9600	9590	64
574	20230612	110400	199087010	9580	9580	9580	9580	10
575	20230612	110300	198991210	9580	9580	9580	9580	11
576	20230612	110200	198885830	9580	9580	9580	9580	0
577	20230612	110100	198885830	9580	9580	9580	9580	805
578	20230612	110000	191173930	9590	9590	9590	9590	0
579	20230612	105900	191173930	9590	9590	9590	9590	0
580	20230612	105800	191173930	9590	9590	9590	9590	1
581	20230612	105700	191164340	9590	9590	9590	9590	0
582	20230612	105600	191164340	9590	9590	9590	9590	10
583	20230612	105500	191068440	9580	9580	9580	9580	0
584	20230612	105400	191068440	9580	9580	9580	9580	2
585	20230612	105300	191049280	9580	9580	9580	9580	0
586	20230612	105200	191049280	9580	9580	9580	9580	0
587	20230612	105100	191049280	9580	9580	9580	9580	0
588	20230612	105000	191049280	9580	9570	9580	9570	291
589	20230612	104900	188261800	9570	9570	9570	9570	0
590	20230612	104800	188261800	9570	9570	9570	9570	700
591	20230612	104700	181562800	9580	9570	9580	9570	32
592	20230612	104600	181256260	9580	9580	9580	9580	31
593	20230612	104500	180959280	9580	9580	9580	9580	2
594	20230612	104400	180940120	9580	9580	9580	9580	0
595	20230612	104300	180940120	9580	9580	9580	9580	0
596	20230612	104200	180940120	9580	9580	9580	9580	1
597	20230612	104100	180930540	9570	9570	9570	9570	0
598	20230612	104000	180930540	9570	9570	9570	9570	0
599	20230612	103900	180930540	9570	9570	9570	9570	20
600	20230612	103800	180739140	9570	9570	9570	9570	3
601	20230612	103700	180710430	9590	9590	9590	9590	1
602	20230612	103600	180700840	9600	9600	9600	9600	100
603	20230612	103500	179740840	9600	9600	9600	9600	0
604	20230612	103400	179740840	9600	9600	9600	9600	0
605	20230612	103300	179740840	9600	9590	9600	9590	5
606	20230612	103200	179692860	9570	9560	9570	9560	273
607	20230612	103100	177081470	9570	9580	9580	9570	1371
608	20230612	103000	163950530	9580	9580	9580	9580	728
609	20230612	102900	156976290	9590	9590	9590	9590	683
610	20230612	102800	150426320	9590	9590	9590	9590	2
611	20230612	102700	150407140	9600	9590	9600	9590	26
612	20230612	102600	150157560	9590	9590	9590	9590	2
613	20230612	102500	150138380	9600	9600	9600	9600	15
614	20230612	102400	149994380	9590	9590	9590	9590	2
615	20230612	102300	149975200	9590	9590	9590	9590	0
616	20230612	102200	149975200	9590	9590	9590	9590	2
617	20230612	102100	149956020	9590	9590	9590	9590	0
618	20230612	102000	149956020	9590	9590	9590	9590	2
619	20230612	101900	149936840	9590	9590	9590	9590	570
620	20230612	101800	144470540	9590	9590	9590	9590	2
621	20230612	101700	144451360	9600	9600	9600	9600	250
622	20230612	101600	142051360	9590	9590	9590	9590	0
623	20230612	101500	142051360	9590	9590	9590	9590	2
624	20230612	101400	142032180	9590	9590	9590	9590	0
625	20230612	101300	142032180	9590	9590	9590	9590	2
626	20230612	101200	142013000	9600	9590	9600	9590	3
627	20230612	101100	141984220	9590	9590	9590	9590	12
628	20230612	101000	141869140	9590	9590	9590	9590	5
629	20230612	100900	141821190	9590	9590	9590	9590	55
630	20230612	100800	141293740	9600	9600	9600	9600	0
631	20230612	100700	141293740	9600	9600	9600	9600	2
632	20230612	100600	141274540	9610	9610	9610	9610	10
633	20230612	100500	141178440	9610	9610	9610	9610	0
634	20230612	100400	141178440	9610	9610	9610	9610	0
635	20230612	100300	141178440	9610	9600	9610	9600	30
636	20230612	100200	140890180	9610	9610	9610	9610	0
637	20230612	100100	140890180	9610	9610	9610	9610	1
638	20230612	100000	140880570	9600	9600	9600	9600	104
639	20230612	095900	139882170	9580	9580	9580	9580	555
640	20230612	095800	134565270	9580	9580	9580	9580	0
641	20230612	095700	134565270	9580	9580	9580	9580	150
642	20230612	095600	133128270	9580	9610	9610	9580	1267
643	20230612	095500	120990290	9580	9580	9580	9580	0
644	20230612	095400	120990290	9580	9590	9590	9580	53
645	20230612	095300	120482160	9590	9590	9590	9590	0
646	20230612	095200	120482160	9590	9590	9590	9590	1
647	20230612	095100	120472570	9590	9590	9590	9590	0
648	20230612	095000	120472570	9590	9590	9590	9590	418
649	20230612	094900	116463950	9610	9640	9640	9580	2504
650	20230612	094800	92407950	9650	9640	9650	9640	322
651	20230612	094700	89301710	9640	9640	9640	9640	2
652	20230612	094600	89282430	9660	9660	9660	9660	0
653	20230612	094500	89282430	9660	9690	9690	9660	149
654	20230612	094400	87840170	9690	9700	9700	9690	55
655	20230612	094300	87306800	9730	9710	9730	9700	11
656	20230612	094200	87199990	9710	9720	9720	9710	451
657	20230612	094100	82816290	9720	9720	9720	9720	2
658	20230612	094000	82796850	9740	9720	9740	9720	3
659	20230612	093900	82767670	9740	9740	9740	9740	1
660	20230612	093800	82757930	9720	9730	9740	9720	5
661	20230612	093700	82709260	9730	9720	9730	9720	4
662	20230612	093600	82670360	9740	9740	9740	9740	0
663	20230612	093500	82670360	9740	9740	9740	9740	0
664	20230612	093400	82670360	9740	9740	9740	9740	3
665	20230612	093300	82641140	9730	9650	9730	9650	795
666	20230612	093200	74913920	9630	9650	9650	9630	3
667	20230612	093100	74885010	9630	9600	9630	9600	307
668	20230612	093000	71928640	9600	9600	9600	9600	0
669	20230612	092900	71928640	9600	9600	9600	9600	0
670	20230612	092800	71928640	9600	9600	9620	9600	201
671	20230612	092700	69999020	9600	9600	9600	9600	2
672	20230612	092600	69979820	9600	9600	9600	9600	370
673	20230612	092500	66427820	9600	9600	9600	9600	72
674	20230612	092400	65736620	9610	9610	9610	9610	3
675	20230612	092300	65707790	9610	9610	9610	9610	3
676	20230612	092200	65678960	9600	9600	9600	9600	0
677	20230612	092100	65678960	9600	9600	9600	9600	2
678	20230612	092000	65659760	9600	9600	9600	9600	0
679	20230612	091900	65659760	9600	9600	9600	9600	0
680	20230612	091800	65659760	9600	9580	9600	9580	41
681	20230612	091700	65266940	9580	9590	9590	9580	644
682	20230612	091600	59097400	9590	9600	9600	9590	2074
683	20230612	091500	39187300	9610	9610	9610	9610	79
684	20230612	091400	38428110	9620	9620	9620	9620	1
685	20230612	091300	38418490	9630	9630	9630	9630	303
686	20230612	091200	35500600	9630	9600	9630	9600	78
687	20230612	091100	34751400	9600	9600	9600	9600	56
688	20230612	091000	34213800	9600	9610	9610	9600	101
689	20230612	090900	33243200	9630	9630	9630	9630	1
690	20230612	090800	33233570	9630	9630	9630	9630	1
691	20230612	090700	33223940	9600	9600	9600	9600	0
692	20230612	090600	33223940	9600	9600	9600	9600	139
693	20230612	090500	31889540	9600	9600	9600	9600	177
694	20230612	090400	30190340	9600	9600	9600	9600	442
695	20230612	090300	25947140	9610	9570	9610	9570	328
696	20230612	090200	22807060	9580	9610	9610	9570	880
697	20230612	090100	14371910	9610	9670	9670	9610	220
698	20230612	090000	12252070	9690	9740	9790	9690	1258