KissMeData/098120/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	185500	1192921030	7880	7880	7880	7880	1670
3	20230613	185400	1192921030	7880	7880	7880	7880	0
4	20230613	185300	1192921030	7880	7880	7880	7880	0
5	20230613	185200	1192921030	7880	7880	7880	7880	0
6	20230613	185100	1192921030	7880	7880	7880	7880	0
7	20230613	185000	1192921030	7880	7880	7880	7880	0
8	20230613	184900	1192921030	7880	7880	7880	7880	0
9	20230613	184800	1192921030	7880	7880	7880	7880	0
10	20230613	184700	1192921030	7880	7880	7880	7880	0
11	20230613	184600	1192921030	7880	7880	7880	7880	0
12	20230613	184500	1192921030	7880	7880	7880	7880	0
13	20230613	184400	1192921030	7880	7880	7880	7880	0
14	20230613	184300	1192921030	7880	7880	7880	7880	0
15	20230613	184200	1192921030	7880	7880	7880	7880	0
16	20230613	184100	1192921030	7880	7880	7880	7880	0
17	20230613	184000	1192921030	7880	7880	7880	7880	0
18	20230613	183900	1192921030	7880	7880	7880	7880	0
19	20230613	183800	1192921030	7880	7880	7880	7880	0
20	20230613	183700	1192921030	7880	7880	7880	7880	0
21	20230613	183600	1192921030	7880	7880	7880	7880	0
22	20230613	183500	1192921030	7880	7880	7880	7880	0
23	20230613	183400	1192921030	7880	7880	7880	7880	0
24	20230613	183300	1192921030	7880	7880	7880	7880	0
25	20230613	183200	1192921030	7880	7880	7880	7880	0
26	20230613	183100	1192921030	7880	7880	7880	7880	0
27	20230613	183000	1192921030	7880	7880	7880	7880	0
28	20230613	182900	1192921030	7880	7880	7880	7880	0
29	20230613	182800	1192921030	7880	7880	7880	7880	0
30	20230613	182700	1192921030	7880	7880	7880	7880	0
31	20230613	182600	1192921030	7880	7880	7880	7880	0
32	20230613	182500	1192921030	7880	7880	7880	7880	1670
33	20230613	182400	1192921030	7880	7880	7880	7880	0
34	20230613	182300	1192921030	7880	7880	7880	7880	0
35	20230613	182200	1192921030	7880	7880	7880	7880	0
36	20230613	182100	1192921030	7880	7880	7880	7880	0
37	20230613	182000	1192921030	7880	7880	7880	7880	0
38	20230613	181900	1192921030	7880	7880	7880	7880	0
39	20230613	181800	1192921030	7880	7880	7880	7880	0
40	20230613	181700	1192921030	7880	7880	7880	7880	0
41	20230613	181600	1192921030	7880	7880	7880	7880	0
42	20230613	181500	1192921030	7880	7880	7880	7880	0
43	20230613	181400	1192921030	7880	7880	7880	7880	0
44	20230613	181300	1192921030	7880	7880	7880	7880	0
45	20230613	181200	1192921030	7880	7880	7880	7880	0
46	20230613	181100	1192921030	7880	7880	7880	7880	0
47	20230613	181000	1192921030	7880	7880	7880	7880	0
48	20230613	180900	1192921030	7880	7880	7880	7880	0
49	20230613	180800	1192921030	7880	7880	7880	7880	0
50	20230613	180700	1192921030	7880	7880	7880	7880	0
51	20230613	180600	1192921030	7880	7880	7880	7880	0
52	20230613	180500	1192921030	7880	7880	7880	7880	0
53	20230613	180400	1192921030	7880	7880	7880	7880	0
54	20230613	180300	1192921030	7880	7880	7880	7880	0
55	20230613	180200	1192921030	7880	7880	7880	7880	0
56	20230613	180100	1192921030	7880	7880	7880	7880	0
57	20230613	180000	1192921030	7880	7880	7880	7880	0
58	20230613	175900	1192921030	7880	7880	7880	7880	0
59	20230613	175800	1192921030	7880	7880	7880	7880	0
60	20230613	175700	1192921030	7880	7880	7880	7880	0
61	20230613	175600	1192921030	7880	7880	7880	7880	0
62	20230613	175500	1192921030	7880	7880	7880	7880	1670
63	20230613	175400	1192921030	7880	7880	7880	7880	0
64	20230613	175300	1192921030	7880	7880	7880	7880	0
65	20230613	175200	1192921030	7880	7880	7880	7880	0
66	20230613	175100	1192921030	7880	7880	7880	7880	0
67	20230613	175000	1192921030	7880	7880	7880	7880	0
68	20230613	174900	1192921030	7880	7880	7880	7880	0
69	20230613	174800	1192921030	7880	7880	7880	7880	0
70	20230613	174700	1192921030	7880	7880	7880	7880	0
71	20230613	174600	1192921030	7880	7880	7880	7880	0
72	20230613	174500	1192921030	7880	7880	7880	7880	0
73	20230613	174400	1192921030	7880	7880	7880	7880	0
74	20230613	174300	1192921030	7880	7880	7880	7880	0
75	20230613	174200	1192921030	7880	7880	7880	7880	0
76	20230613	174100	1192921030	7880	7880	7880	7880	0
77	20230613	174000	1192921030	7880	7880	7880	7880	0
78	20230613	173900	1192921030	7880	7880	7880	7880	0
79	20230613	173800	1192921030	7880	7880	7880	7880	0
80	20230613	173700	1192921030	7880	7880	7880	7880	0
81	20230613	173600	1192921030	7880	7880	7880	7880	0
82	20230613	173500	1192921030	7880	7880	7880	7880	0
83	20230613	173400	1192921030	7880	7880	7880	7880	0
84	20230613	173300	1192921030	7880	7880	7880	7880	0
85	20230613	173200	1192921030	7880	7880	7880	7880	0
86	20230613	173100	1192921030	7880	7880	7880	7880	0
87	20230613	173000	1192921030	7880	7880	7880	7880	0
88	20230613	172900	1192921030	7880	7880	7880	7880	0
89	20230613	172800	1192921030	7880	7880	7880	7880	0
90	20230613	172700	1192921030	7880	7880	7880	7880	0
91	20230613	172600	1192921030	7880	7880	7880	7880	0
92	20230613	172500	1192921030	7880	7880	7880	7880	1670
93	20230613	172400	1192921030	7880	7880	7880	7880	0
94	20230613	172300	1192921030	7880	7880	7880	7880	0
95	20230613	172200	1192921030	7880	7880	7880	7880	0
96	20230613	172100	1192921030	7880	7880	7880	7880	0
97	20230613	172000	1192921030	7880	7880	7880	7880	0
98	20230613	171900	1192921030	7880	7880	7880	7880	0
99	20230613	171800	1192921030	7880	7880	7880	7880	0
100	20230613	171700	1192921030	7880	7880	7880	7880	0
101	20230613	171600	1192921030	7880	7880	7880	7880	0
102	20230613	171500	1192921030	7880	7880	7880	7880	0
103	20230613	171400	1192921030	7880	7880	7880	7880	0
104	20230613	171300	1192921030	7880	7880	7880	7880	0
105	20230613	171200	1192921030	7880	7880	7880	7880	0
106	20230613	171100	1192921030	7880	7880	7880	7880	0
107	20230613	171000	1192921030	7880	7880	7880	7880	0
108	20230613	170900	1192921030	7880	7880	7880	7880	0
109	20230613	170800	1192921030	7880	7880	7880	7880	0
110	20230613	170700	1192921030	7880	7880	7880	7880	0
111	20230613	170600	1192921030	7880	7880	7880	7880	0
112	20230613	170500	1192921030	7880	7880	7880	7880	0
113	20230613	170400	1192921030	7880	7880	7880	7880	0
114	20230613	170300	1192921030	7880	7880	7880	7880	0
115	20230613	170200	1192921030	7880	7880	7880	7880	0
116	20230613	170100	1192921030	7880	7880	7880	7880	0
117	20230613	170000	1192921030	7880	7880	7880	7880	0
118	20230613	165900	1192921030	7880	7880	7880	7880	0
119	20230613	165800	1192921030	7880	7880	7880	7880	0
120	20230613	165700	1192921030	7880	7880	7880	7880	0
121	20230613	165600	1192921030	7880	7880	7880	7880	0
122	20230613	165500	1192921030	7880	7880	7880	7880	1670
123	20230613	165400	1192921030	7880	7880	7880	7880	0
124	20230613	165300	1192921030	7880	7880	7880	7880	0
125	20230613	165200	1192921030	7880	7880	7880	7880	0
126	20230613	165100	1192921030	7880	7880	7880	7880	0
127	20230613	165000	1192921030	7880	7880	7880	7880	0
128	20230613	164900	1192921030	7880	7880	7880	7880	0
129	20230613	164800	1192921030	7880	7880	7880	7880	0
130	20230613	164700	1192921030	7880	7880	7880	7880	0
131	20230613	164600	1192921030	7880	7880	7880	7880	0
132	20230613	164500	1192921030	7880	7880	7880	7880	0
133	20230613	164400	1192921030	7880	7880	7880	7880	0
134	20230613	164300	1192921030	7880	7880	7880	7880	0
135	20230613	164200	1192921030	7880	7880	7880	7880	0
136	20230613	164100	1192921030	7880	7880	7880	7880	0
137	20230613	164000	1192921030	7880	7880	7880	7880	0
138	20230613	163900	1192921030	7880	7880	7880	7880	0
139	20230613	163800	1192921030	7880	7880	7880	7880	0
140	20230613	163700	1192921030	7880	7880	7880	7880	0
141	20230613	163600	1192921030	7880	7880	7880	7880	0
142	20230613	163500	1192921030	7880	7880	7880	7880	0
143	20230613	163400	1192921030	7880	7880	7880	7880	0
144	20230613	163300	1192921030	7880	7880	7880	7880	0
145	20230613	163200	1192921030	7880	7880	7880	7880	0
146	20230613	163100	1192921030	7880	7880	7880	7880	0
147	20230613	163000	1192921030	7880	7880	7880	7880	0
148	20230613	162900	1192921030	7880	7880	7880	7880	0
149	20230613	162800	1192921030	7880	7880	7880	7880	0
150	20230613	162700	1192921030	7880	7880	7880	7880	0
151	20230613	162600	1192921030	7880	7880	7880	7880	0
152	20230613	162500	1192921030	7880	7880	7880	7880	1670
153	20230613	162400	1192921030	7880	7880	7880	7880	0
154	20230613	162300	1192921030	7880	7880	7880	7880	0
155	20230613	162200	1192921030	7880	7880	7880	7880	0
156	20230613	162100	1192921030	7880	7880	7880	7880	0
157	20230613	162000	1192921030	7880	7880	7880	7880	0
158	20230613	161900	1192921030	7880	7880	7880	7880	0
159	20230613	161800	1192921030	7880	7880	7880	7880	0
160	20230613	161700	1192921030	7880	7880	7880	7880	0
161	20230613	161600	1192921030	7880	7880	7880	7880	0
162	20230613	161500	1192921030	7880	7880	7880	7880	0
163	20230613	161400	1192921030	7880	7880	7880	7880	0
164	20230613	161300	1192921030	7880	7880	7880	7880	0
165	20230613	161200	1192921030	7880	7880	7880	7880	0
166	20230613	161100	1192921030	7880	7880	7880	7880	0
167	20230613	161000	1192921030	7880	7880	7880	7880	0
168	20230613	160900	1192921030	7880	7880	7880	7880	0
169	20230613	160800	1192921030	7880	7880	7880	7880	0
170	20230613	160700	1192921030	7880	7880	7880	7880	0
171	20230613	160600	1192921030	7880	7880	7880	7880	0
172	20230613	160500	1192921030	7880	7880	7880	7880	0
173	20230613	160400	1192921030	7880	7880	7880	7880	0
174	20230613	160300	1192921030	7880	7880	7880	7880	0
175	20230613	160200	1192921030	7880	7880	7880	7880	0
176	20230613	160100	1192921030	7880	7880	7880	7880	0
177	20230613	160000	1192921030	7880	7880	7880	7880	0
178	20230613	155900	1192921030	7880	7880	7880	7880	0
179	20230613	155800	1192921030	7880	7880	7880	7880	0
180	20230613	155700	1192921030	7880	7880	7880	7880	0
181	20230613	155600	1192921030	7880	7880	7880	7880	0
182	20230613	155500	1192921030	7880	7880	7880	7880	1670
183	20230613	155400	1192921030	7880	7880	7880	7880	0
184	20230613	155300	1192921030	7880	7880	7880	7880	0
185	20230613	155200	1192921030	7880	7880	7880	7880	0
186	20230613	155100	1192921030	7880	7880	7880	7880	0
187	20230613	155000	1192921030	7880	7880	7880	7880	0
188	20230613	154900	1192921030	7880	7880	7880	7880	0
189	20230613	154800	1192921030	7880	7880	7880	7880	0
190	20230613	154700	1192921030	7880	7880	7880	7880	0
191	20230613	154600	1192921030	7880	7880	7880	7880	0
192	20230613	154500	1192921030	7880	7880	7880	7880	0
193	20230613	154400	1192921030	7880	7880	7880	7880	0
194	20230613	154300	1192921030	7880	7880	7880	7880	0
195	20230613	154200	1192921030	7880	7880	7880	7880	0
196	20230613	154100	1192921030	7880	7880	7880	7880	0
197	20230613	154000	1192921030	7880	7880	7880	7880	0
198	20230613	153900	1192921030	7880	7880	7880	7880	0
199	20230613	153800	1192921030	7880	7880	7880	7880	0
200	20230613	153700	1192921030	7880	7880	7880	7880	0
201	20230613	153600	1192921030	7880	7880	7880	7880	0
202	20230613	153500	1192921030	7880	7880	7880	7880	0
203	20230613	153400	1192921030	7880	7880	7880	7880	0
204	20230613	153300	1192921030	7880	7880	7880	7880	0
205	20230613	153200	1192921030	7880	7880	7880	7880	0
206	20230613	153100	1192921030	7880	7880	7880	7880	0
207	20230613	153000	1192921030	7880	7880	7880	7880	1670
208	20230613	152900	1179761430	7870	7870	7870	7870	0
209	20230613	152800	1179761430	7870	7870	7870	7870	0
210	20230613	152700	1179761430	7870	7870	7870	7870	0
211	20230613	152600	1179761430	7870	7870	7870	7870	0
212	20230613	152500	1179761430	7870	7870	7870	7870	0
213	20230613	152400	1179761430	7870	7870	7870	7870	0
214	20230613	152300	1179761430	7870	7870	7870	7870	0
215	20230613	152200	1179761430	7870	7870	7870	7870	0
216	20230613	152100	1179761430	7870	7870	7870	7870	0
217	20230613	152000	1179761430	7870	7870	7870	7870	0
218	20230613	151900	1179761430	7870	7840	7870	7810	1269
219	20230613	151800	1169830840	7880	7880	7880	7880	2
220	20230613	151700	1169815080	7840	7860	7890	7830	702
221	20230613	151600	1164315750	7860	7890	7890	7860	10
222	20230613	151500	1164237030	7890	7890	7890	7890	1
223	20230613	151400	1164229140	7900	7900	7900	7900	0
224	20230613	151300	1164229140	7900	7890	7900	7830	451
225	20230613	151200	1160694550	7830	7860	7890	7830	2535
226	20230613	151100	1140827820	7860	7890	7890	7860	567
227	20230613	151000	1136370930	7890	7890	7890	7890	5
228	20230613	150900	1136331480	7890	7890	7890	7890	0
229	20230613	150800	1136331480	7890	7880	7890	7880	42
230	20230613	150700	1136000510	7900	7900	7900	7900	1
231	20230613	150600	1135992610	7910	7910	7910	7910	0
232	20230613	150500	1135992610	7910	7910	7910	7910	0
233	20230613	150400	1135992610	7910	7910	7910	7910	1
234	20230613	150300	1135984700	7880	7890	7890	7880	270
235	20230613	150200	1133856400	7910	7900	7910	7890	628
236	20230613	150100	1128901390	7890	7890	7890	7890	3
237	20230613	150000	1128877720	7900	7900	7900	7900	0
238	20230613	145900	1128877720	7900	7910	7910	7900	194
239	20230613	145800	1127344910	7910	7920	7920	7910	31
240	20230613	145700	1127099450	7930	7920	7930	7920	12
241	20230613	145600	1127004400	7930	7930	7930	7930	0
242	20230613	145500	1127004400	7930	7910	7930	7910	87
243	20230613	145400	1126315170	7920	7920	7920	7920	135
244	20230613	145300	1125245970	7920	7920	7920	7920	3
245	20230613	145200	1125222210	7890	7890	7890	7890	1
246	20230613	145100	1125214320	7920	7890	7920	7890	2
247	20230613	145000	1125198510	7920	7890	7920	7880	287
248	20230613	144900	1122934910	7920	7920	7920	7920	0
249	20230613	144800	1122934910	7920	7920	7920	7920	0
250	20230613	144700	1122934910	7920	7920	7920	7920	1
251	20230613	144600	1122926990	7920	7910	7920	7910	7
252	20230613	144500	1122871610	7910	7920	7930	7890	214
253	20230613	144400	1121182740	7940	7900	7940	7900	120
254	20230613	144300	1120232860	7900	7900	7900	7900	5
255	20230613	144200	1120193360	7900	7900	7900	7900	37
256	20230613	144100	1119901060	7930	7930	7930	7930	0
257	20230613	144000	1119901060	7930	7930	7930	7930	0
258	20230613	143900	1119901060	7930	7890	7930	7890	163
259	20230613	143800	1118614950	7890	7900	7900	7890	202
260	20230613	143700	1117019950	7900	7900	7900	7900	341
261	20230613	143600	1114326050	7900	7900	7900	7900	401
262	20230613	143500	1111158150	7900	7930	7930	7900	4814
263	20230613	143400	1073110350	7930	7930	7930	7930	18
264	20230613	143300	1072967610	7930	7930	7930	7930	25
265	20230613	143200	1072769360	7930	7940	7940	7930	866
266	20230613	143100	1065901350	7950	7930	7950	7930	368
267	20230613	143000	1062981410	7930	7920	7930	7920	11
268	20230613	142900	1062894250	7920	7920	7920	7920	254
269	20230613	142800	1060882570	7920	7920	7920	7920	0
270	20230613	142700	1060882570	7920	7920	7920	7920	0
271	20230613	142600	1060882570	7920	7920	7920	7920	5
272	20230613	142500	1060842970	7910	7920	7920	7910	547
273	20230613	142400	1056513200	7920	7910	7920	7910	12
274	20230613	142300	1056418270	7910	7900	7910	7900	1193
275	20230613	142200	1046991580	7900	7880	7900	7880	31
276	20230613	142100	1046747280	7880	7860	7890	7860	709
277	20230613	142000	1041174280	7860	7880	7880	7860	166
278	20230613	141900	1039867150	7900	7880	7900	7880	110
279	20230613	141800	1039000150	7900	7880	7900	7880	52
280	20230613	141700	1038590350	7900	7900	7900	7900	0
281	20230613	141600	1038590350	7900	7900	7900	7900	63
282	20230613	141500	1038092650	7900	7900	7900	7900	1
283	20230613	141400	1038084750	7900	7900	7900	7900	10
284	20230613	141300	1038005750	7900	7880	7900	7880	59
285	20230613	141200	1037540810	7880	7880	7880	7870	460
286	20230613	141100	1033917560	7870	7870	7870	7870	503
287	20230613	141000	1029958950	7880	7890	7890	7880	146
288	20230613	140900	1028808270	7900	7900	7900	7900	0
289	20230613	140800	1028808270	7900	7900	7900	7900	0
290	20230613	140700	1028808270	7900	7900	7900	7900	21
291	20230613	140600	1028642370	7910	7910	7910	7910	0
292	20230613	140500	1028642370	7910	7910	7910	7910	0
293	20230613	140400	1028642370	7910	7910	7910	7910	1
294	20230613	140300	1028634460	7900	7890	7900	7890	1145
295	20230613	140200	1019591030	7900	7900	7900	7900	0
296	20230613	140100	1019591030	7900	7900	7900	7900	0
297	20230613	140000	1019591030	7900	7880	7900	7880	101
298	20230613	135900	1018795130	7890	7890	7890	7890	1026
299	20230613	135800	1010699990	7910	7910	7910	7910	15
300	20230613	135700	1010581340	7910	7920	7920	7910	9
301	20230613	135600	1010510120	7910	7910	7910	7910	0
302	20230613	135500	1010510120	7910	7910	7910	7910	3
303	20230613	135400	1010486390	7900	7900	7900	7900	100
304	20230613	135300	1009696390	7900	7900	7900	7900	1
305	20230613	135200	1009688490	7900	7910	7910	7900	876
306	20230613	135100	1002764800	7910	7910	7910	7910	9
307	20230613	135000	1002693610	7910	7910	7910	7910	140
308	20230613	134900	1001586210	7930	7920	7930	7920	3
309	20230613	134800	1001562440	7930	7930	7930	7930	0
310	20230613	134700	1001562440	7930	7930	7930	7930	10
311	20230613	134600	1001483140	7930	7930	7930	7930	0
312	20230613	134500	1001483140	7930	7930	7930	7930	10
313	20230613	134400	1001403840	7930	7930	7930	7930	1002
314	20230613	134300	993457980	7930	7910	7930	7910	86
315	20230613	134200	992777660	7910	7910	7910	7910	2
316	20230613	134100	992761840	7910	7910	7910	7910	0
317	20230613	134000	992761840	7910	7910	7910	7910	16
318	20230613	133900	992635280	7930	7930	7930	7930	5
319	20230613	133800	992595630	7930	7930	7930	7930	1
320	20230613	133700	992587700	7930	7930	7930	7930	1
321	20230613	133600	992579770	7900	7900	7900	7900	0
322	20230613	133500	992579770	7900	7910	7910	7900	500
323	20230613	133400	988626080	7940	7930	7940	7930	2
324	20230613	133300	988610210	7940	7940	7940	7940	0
325	20230613	133200	988610210	7940	7940	7940	7940	0
326	20230613	133100	988610210	7940	7930	7940	7930	30
327	20230613	133000	988372260	7930	7920	7930	7920	9
328	20230613	132900	988300940	7930	7910	7930	7910	9
329	20230613	132800	988229690	7930	7930	7930	7910	116
330	20230613	132700	987309900	7940	7940	7940	7940	0
331	20230613	132600	987309900	7940	7940	7940	7940	0
332	20230613	132500	987309900	7940	7940	7940	7940	1
333	20230613	132400	987301960	7930	7940	7940	7920	502
334	20230613	132300	983326090	7920	7920	7920	7920	27
335	20230613	132200	983112250	7900	7920	7920	7900	709
336	20230613	132100	977506900	7930	7930	7930	7930	0
337	20230613	132000	977506900	7930	7930	7930	7930	6
338	20230613	131900	977459320	7910	7910	7910	7910	0
339	20230613	131800	977459320	7910	7910	7910	7910	0
340	20230613	131700	977459320	7910	7910	7910	7910	112
341	20230613	131600	976573400	7910	7910	7910	7910	10
342	20230613	131500	976494300	7890	7890	7890	7890	0
343	20230613	131400	976494300	7890	7890	7890	7890	0
344	20230613	131300	976494300	7890	7890	7890	7890	0
345	20230613	131200	976494300	7890	7890	7890	7890	0
346	20230613	131100	976494300	7890	7890	7890	7890	6
347	20230613	131000	976446960	7890	7890	7890	7890	0
348	20230613	130900	976446960	7890	7890	7890	7890	150
349	20230613	130800	975263460	7920	7920	7920	7920	0
350	20230613	130700	975263460	7920	7920	7920	7920	0
351	20230613	130600	975263460	7920	7920	7920	7920	0
352	20230613	130500	975263460	7920	7920	7920	7920	0
353	20230613	130400	975263460	7920	7920	7920	7920	0
354	20230613	130300	975263460	7920	7920	7920	7920	5
355	20230613	130200	975223860	7890	7900	7900	7890	53
356	20230613	130100	974805650	7900	7910	7910	7900	112
357	20230613	130000	973919790	7910	7910	7910	7910	57
358	20230613	125900	973468920	7920	7920	7920	7920	0
359	20230613	125800	973468920	7920	7920	7920	7920	0
360	20230613	125700	973468920	7920	7920	7920	7920	10
361	20230613	125600	973389720	7920	7920	7920	7920	0
362	20230613	125500	973389720	7920	7920	7920	7920	10
363	20230613	125400	973310520	7940	7940	7940	7940	0
364	20230613	125300	973310520	7940	7940	7940	7940	0
365	20230613	125200	973310520	7940	7940	7940	7940	0
366	20230613	125100	973310520	7940	7930	7940	7930	60
367	20230613	125000	972834640	7880	7880	7880	7880	0
368	20230613	124900	972834640	7880	7880	7940	7870	409
369	20230613	124800	969613940	7880	7880	7880	7880	78
370	20230613	124700	968999300	7890	7890	7890	7890	0
371	20230613	124600	968999300	7890	7890	7890	7890	0
372	20230613	124500	968999300	7890	7890	7890	7890	1
373	20230613	124400	968991410	7890	7890	7890	7890	50
374	20230613	124300	968596910	7880	7880	7880	7880	0
375	20230613	124200	968596910	7880	7880	7880	7880	500
376	20230613	124100	964656910	7880	7880	7880	7880	500
377	20230613	124000	960716910	7860	7860	7860	7860	0
378	20230613	123900	960716910	7860	7890	7890	7860	2250
379	20230613	123800	942990920	7900	7900	7900	7900	356
380	20230613	123700	940178520	7900	7900	7900	7900	0
381	20230613	123600	940178520	7900	7900	7900	7900	50
382	20230613	123500	939783520	7890	7910	7910	7890	626
383	20230613	123400	934841810	7910	7910	7910	7910	55
384	20230613	123300	934406760	7920	7920	7920	7920	0
385	20230613	123200	934406760	7920	7910	7920	7910	3
386	20230613	123100	934383020	7920	7920	7920	7920	469
387	20230613	123000	930668540	7920	7920	7920	7920	187
388	20230613	122900	929187500	7940	7930	7940	7930	10
389	20230613	122800	929108150	7930	7930	7930	7930	100
390	20230613	122700	928315150	7940	7930	7940	7930	384
391	20230613	122600	925270020	7930	7930	7930	7930	10
392	20230613	122500	925190720	7920	7920	7920	7920	0
393	20230613	122400	925190720	7920	7920	7920	7920	20
394	20230613	122300	925032320	7930	7930	7930	7930	0
395	20230613	122200	925032320	7930	7930	7930	7930	200
396	20230613	122100	923446320	7930	7930	7930	7930	100
397	20230613	122000	922653320	7930	7930	7930	7930	75
398	20230613	121900	922058570	7930	7930	7930	7930	67
399	20230613	121800	921527260	7940	7940	7940	7940	9
400	20230613	121700	921455800	7940	7940	7940	7940	0
401	20230613	121600	921455800	7940	7940	7940	7940	0
402	20230613	121500	921455800	7940	7940	7940	7940	221
403	20230613	121400	919701060	7940	7940	7940	7940	0
404	20230613	121300	919701060	7940	7940	7940	7940	0
405	20230613	121200	919701060	7940	7940	7940	7940	0
406	20230613	121100	919701060	7940	7940	7940	7940	0
407	20230613	121000	919701060	7940	7930	7940	7930	506
408	20230613	120900	915685430	7920	7920	7920	7920	618
409	20230613	120800	910790870	7920	7920	7920	7920	14
410	20230613	120700	910679990	7900	7900	7900	7900	0
411	20230613	120600	910679990	7900	7900	7900	7900	0
412	20230613	120500	910679990	7900	7900	7900	7900	0
413	20230613	120400	910679990	7900	7900	7900	7900	100
414	20230613	120300	909889990	7900	7920	7920	7900	2318
415	20230613	120200	891552870	7920	7920	7920	7920	0
416	20230613	120100	891552870	7920	7920	7920	7920	151
417	20230613	120000	890356950	7930	7930	7930	7930	50
418	20230613	115900	889960450	7930	7930	7930	7930	0
419	20230613	115800	889960450	7930	7920	7930	7920	60
420	20230613	115700	889484750	7920	7930	7930	7920	279
421	20230613	115600	887274070	7930	7930	7930	7930	0
422	20230613	115500	887274070	7930	7930	7930	7930	2392
423	20230613	115400	868305510	7940	7940	7940	7940	0
424	20230613	115300	868305510	7940	7940	7940	7940	897
425	20230613	115200	861183330	7950	7960	7960	7950	1084
426	20230613	115100	852565110	7960	7960	7960	7960	0
427	20230613	115000	852565110	7960	7960	7960	7960	0
428	20230613	114900	852565110	7960	7960	7960	7960	12
429	20230613	114800	852469590	7960	7960	7960	7960	19
430	20230613	114700	852318350	7960	7960	7960	7960	350
431	20230613	114600	849532350	7960	7970	7970	7960	360
432	20230613	114500	846663590	7970	7970	7970	7970	420
433	20230613	114400	843316190	7990	7990	7990	7990	48
434	20230613	114300	842932670	7980	7980	7980	7980	0
435	20230613	114200	842932670	7980	7980	7980	7980	0
436	20230613	114100	842932670	7980	7970	7980	7970	165
437	20230613	114000	841617590	7970	7970	7970	7970	0
438	20230613	113900	841617590	7970	7970	7970	7970	0
439	20230613	113800	841617590	7970	7970	7970	7970	30
440	20230613	113700	841378490	7970	7970	7970	7970	0
441	20230613	113600	841378490	7970	7980	7980	7970	54
442	20230613	113500	840947750	7990	7990	7990	7990	0
443	20230613	113400	840947750	7990	7980	7990	7980	482
444	20230613	113300	837098380	7990	7980	7990	7980	171
445	20230613	113200	835732300	7980	7990	7990	7980	100
446	20230613	113100	834933310	7990	7990	7990	7990	46
447	20230613	113000	834565770	7990	7990	7990	7990	270
448	20230613	112900	832408470	7990	7990	7990	7990	0
449	20230613	112800	832408470	7990	7990	7990	7990	0
450	20230613	112700	832408470	7990	7990	7990	7990	0
451	20230613	112600	832408470	7990	7990	7990	7990	1
452	20230613	112500	832400480	8000	8000	8000	8000	107
453	20230613	112400	831544480	8000	7990	8000	7990	79
454	20230613	112300	830912580	7990	7990	7990	7990	17
455	20230613	112200	830776750	8000	8000	8000	8000	31
456	20230613	112100	830528750	8010	8010	8010	8010	0
457	20230613	112000	830528750	8010	8010	8010	8010	38
458	20230613	111900	830224370	8010	8010	8010	8010	982
459	20230613	111800	822358550	8020	8020	8020	8020	0
460	20230613	111700	822358550	8020	8020	8020	8020	2
461	20230613	111600	822342510	8020	8020	8020	8020	434
462	20230613	111500	818861830	8020	8020	8020	8020	700
463	20230613	111400	813247830	8020	8020	8020	8010	44
464	20230613	111300	812895050	8020	8020	8020	8020	3
465	20230613	111200	812870990	8020	8020	8020	8020	11
466	20230613	111100	812782770	8020	8020	8020	8020	114
467	20230613	111000	811868490	8020	8020	8020	8020	4
468	20230613	110900	811836410	8020	8020	8020	8020	1
469	20230613	110800	811828390	8020	8020	8020	8020	18
470	20230613	110700	811684030	8010	8010	8010	8010	3183
471	20230613	110600	786188200	8010	8000	8010	8000	7
472	20230613	110500	786132170	8000	8000	8000	8000	179
473	20230613	110400	784700170	8010	8010	8010	8010	566
474	20230613	110300	780166510	8010	8010	8010	8010	0
475	20230613	110200	780166510	8010	8010	8010	8010	0
476	20230613	110100	780166510	8010	8010	8010	8010	268
477	20230613	110000	778019830	8010	8010	8010	8010	0
478	20230613	105900	778019830	8010	8000	8010	8000	704
479	20230613	105800	772386790	8010	8010	8010	8010	0
480	20230613	105700	772386790	8010	8000	8010	8000	2000
481	20230613	105600	756375640	8000	8000	8000	8000	22
482	20230613	105500	756199640	8000	8000	8000	8000	30
483	20230613	105400	755959640	8000	8000	8000	8000	304
484	20230613	105300	753527640	8000	8000	8000	8000	1
485	20230613	105200	753519640	7970	7970	7970	7970	0
486	20230613	105100	753519640	7970	7970	7970	7970	800
487	20230613	105000	747143640	7970	7970	7970	7970	47
488	20230613	104900	746769050	7970	8000	8000	7970	612
489	20230613	104800	741879180	8000	8010	8010	8000	130
490	20230613	104700	740838880	8010	8010	8010	8010	120
491	20230613	104600	739877680	8010	8000	8010	8000	8653
492	20230613	104500	670646250	8000	7990	8000	7990	1077
493	20230613	104400	662031020	7990	7990	7990	7990	0
494	20230613	104300	662031020	7990	7990	7990	7990	0
495	20230613	104200	662031020	7990	7990	7990	7990	200
496	20230613	104100	660433020	7980	7980	7980	7980	7
497	20230613	104000	660377160	7980	7970	7980	7970	163
498	20230613	103900	659078040	7970	7970	7970	7970	14
499	20230613	103800	658966460	7990	7990	7990	7990	0
500	20230613	103700	658966460	7990	7990	7990	7990	10
501	20230613	103600	658886560	7970	7970	7970	7970	1
502	20230613	103500	658878590	7970	7970	7970	7970	29
503	20230613	103400	658647460	7970	7970	7970	7970	33
504	20230613	103300	658384450	7970	7970	7970	7970	0
505	20230613	103200	658384450	7970	7990	7990	7970	103
506	20230613	103100	657562820	8000	7990	8000	7990	53
507	20230613	103000	657139320	8000	7990	8000	7990	904
508	20230613	102900	649916260	7990	7970	7990	7970	363
509	20230613	102800	647017050	7980	7980	7980	7980	0
510	20230613	102700	647017050	7980	7980	7980	7980	0
511	20230613	102600	647017050	7980	7980	7980	7980	0
512	20230613	102500	647017050	7980	7960	7990	7960	88
513	20230613	102400	646314910	7960	7980	7980	7960	1387
514	20230613	102300	635247630	7980	7980	7980	7980	0
515	20230613	102200	635247630	7980	7980	7980	7980	0
516	20230613	102100	635247630	7980	7970	7980	7970	370
517	20230613	102000	632298700	7980	7980	7980	7980	0
518	20230613	101900	632298700	7980	7970	7980	7970	541
519	20230613	101800	627983120	7970	7970	7970	7970	523
520	20230613	101700	623814810	7970	7960	7970	7960	275
521	20230613	101600	621623080	7960	7960	7960	7960	236
522	20230613	101500	619744520	7950	7950	7950	7950	0
523	20230613	101400	619744520	7950	7950	7950	7950	200
524	20230613	101300	618154520	7940	7940	7940	7940	0
525	20230613	101200	618154520	7940	7940	7940	7940	88
526	20230613	101100	617455800	7910	7910	7910	7910	60
527	20230613	101000	616981200	7910	7910	7910	7910	1
528	20230613	100900	616973290	7910	7910	7910	7910	0
529	20230613	100800	616973290	7910	7920	7920	7910	701
530	20230613	100700	611427920	7950	7930	7950	7910	681
531	20230613	100600	606035200	7950	7950	7950	7950	80
532	20230613	100500	605399200	7960	7960	7960	7960	0
533	20230613	100400	605399200	7960	7960	7960	7960	0
534	20230613	100300	605399200	7960	7950	7960	7950	103
535	20230613	100200	604579460	7950	7930	7950	7920	84
536	20230613	100100	603912880	7970	7970	7970	7970	0
537	20230613	100000	603912880	7970	7950	7970	7930	801
538	20230613	095900	597558860	7960	7970	7970	7960	870
539	20230613	095800	590632650	7980	7980	7980	7980	4
540	20230613	095700	590600730	7970	7980	7980	7970	114
541	20230613	095600	589691150	7980	7980	7980	7980	114
542	20230613	095500	588781430	7980	7980	7980	7980	0
543	20230613	095400	588781430	7980	7980	7980	7980	1
544	20230613	095300	588773450	7980	7970	7980	7970	73
545	20230613	095200	588191620	7960	7960	7960	7960	5
546	20230613	095100	588151820	7960	7970	7970	7960	110
547	20230613	095000	587275220	7970	7970	7970	7970	159
548	20230613	094900	586007990	7970	7970	7970	7970	15
549	20230613	094800	585888440	7980	7980	7980	7970	126
550	20230613	094700	584883020	7980	7990	7990	7980	202
551	20230613	094600	583270040	7990	7980	7990	7980	550
552	20230613	094500	578881020	7980	7990	7990	7980	10
553	20230613	094400	578801210	7990	7980	7990	7980	80
554	20230613	094300	578162270	7990	7990	8000	7990	574
555	20230613	094200	573575380	7990	7990	7990	7990	11
556	20230613	094100	573487490	7970	7980	7990	7970	187
557	20230613	094000	571994880	7990	7990	7990	7990	298
558	20230613	093900	569613860	7990	7980	7990	7980	558
559	20230613	093800	565159690	7980	7980	7980	7980	938
560	20230613	093700	557674450	7980	7950	7980	7950	888
561	20230613	093600	550596410	7950	7950	7980	7950	97
562	20230613	093500	549825230	7950	7950	7950	7950	0
563	20230613	093400	549825230	7950	7950	7950	7950	301
564	20230613	093300	547432280	7950	7960	7980	7950	144
565	20230613	093200	546285150	7970	7970	7980	7970	48
566	20230613	093100	545902580	7970	7960	7980	7960	385
567	20230613	093000	542832580	7950	7940	7950	7920	1827
568	20230613	092900	528347490	7940	7950	7950	7930	1359
569	20230613	092800	517561750	7950	7950	7950	7950	15
570	20230613	092700	517442500	7960	7970	7980	7940	3395
571	20230613	092600	490403900	7970	7980	7980	7970	630
572	20230613	092500	485381640	7980	7980	7990	7980	316
573	20230613	092400	482859940	7980	7990	7990	7970	1405
574	20230613	092300	471648500	7990	8010	8010	7970	2168
575	20230613	092200	454314130	8010	8010	8010	8010	160
576	20230613	092100	453032530	8010	7990	8010	7980	226
577	20230613	092000	451228970	8010	8000	8010	7980	448
578	20230613	091900	447651300	8000	8010	8010	8000	914
579	20230613	091800	440335110	8010	7990	8010	7990	719
580	20230613	091700	434583960	7990	8000	8000	7980	513
581	20230613	091600	430490110	7980	8000	8020	7980	2401
582	20230613	091500	411295260	8000	8000	8020	8000	943
583	20230613	091400	403749260	8000	8040	8050	7980	2077
584	20230613	091300	387089860	8030	8040	8040	8030	240
585	20230613	091200	385161630	8040	8110	8110	8040	3062
586	20230613	091100	360431810	8110	8100	8120	8080	5851
587	20230613	091000	313024170	8100	8040	8100	8040	7498
588	20230613	090900	252484140	8040	8030	8050	7990	3496
589	20230613	090800	224364520	8030	8030	8030	7980	4203
590	20230613	090700	190646040	8030	8030	8030	7970	3570
591	20230613	090600	162025910	8030	7990	8040	7990	3307
592	20230613	090500	135504200	8000	7960	8000	7930	1994
593	20230613	090400	119624020	8000	7980	8000	7960	362
594	20230613	090300	116733940	7980	8010	8020	7980	2417
595	20230613	090200	97415650	8010	8040	8040	8000	1941
596	20230613	090100	81864620	8030	7900	8050	7900	5586
597	20230613	090000	37364650	7900	7840	7900	7840	4759