KissMeData/001200/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	201100	1265714850	3570	3570	3570	3570	6169
3	20230612	201000	1265714850	3570	3570	3570	3570	0
4	20230612	200900	1265714850	3570	3570	3570	3570	0
5	20230612	200800	1265714850	3570	3570	3570	3570	0
6	20230612	200700	1265714850	3570	3570	3570	3570	0
7	20230612	200600	1265714850	3570	3570	3570	3570	0
8	20230612	200500	1265714850	3570	3570	3570	3570	0
9	20230612	200400	1265714850	3570	3570	3570	3570	0
10	20230612	200300	1265714850	3570	3570	3570	3570	0
11	20230612	200200	1265714850	3570	3570	3570	3570	0
12	20230612	200100	1265714850	3570	3570	3570	3570	0
13	20230612	200000	1265714850	3570	3570	3570	3570	0
14	20230612	195900	1265714850	3570	3570	3570	3570	0
15	20230612	195800	1265714850	3570	3570	3570	3570	0
16	20230612	195700	1265714850	3570	3570	3570	3570	0
17	20230612	195600	1265714850	3570	3570	3570	3570	0
18	20230612	195500	1265714850	3570	3570	3570	3570	0
19	20230612	195400	1265714850	3570	3570	3570	3570	0
20	20230612	195300	1265714850	3570	3570	3570	3570	0
21	20230612	195200	1265714850	3570	3570	3570	3570	0
22	20230612	195100	1265714850	3570	3570	3570	3570	0
23	20230612	195000	1265714850	3570	3570	3570	3570	0
24	20230612	194900	1265714850	3570	3570	3570	3570	0
25	20230612	194800	1265714850	3570	3570	3570	3570	0
26	20230612	194700	1265714850	3570	3570	3570	3570	0
27	20230612	194600	1265714850	3570	3570	3570	3570	0
28	20230612	194500	1265714850	3570	3570	3570	3570	0
29	20230612	194400	1265714850	3570	3570	3570	3570	0
30	20230612	194300	1265714850	3570	3570	3570	3570	0
31	20230612	194200	1265714850	3570	3570	3570	3570	0
32	20230612	194100	1265714850	3570	3570	3570	3570	6169
33	20230612	194000	1265714850	3570	3570	3570	3570	0
34	20230612	193900	1265714850	3570	3570	3570	3570	0
35	20230612	193800	1265714850	3570	3570	3570	3570	0
36	20230612	193700	1265714850	3570	3570	3570	3570	0
37	20230612	193600	1265714850	3570	3570	3570	3570	0
38	20230612	193500	1265714850	3570	3570	3570	3570	0
39	20230612	193400	1265714850	3570	3570	3570	3570	0
40	20230612	193300	1265714850	3570	3570	3570	3570	0
41	20230612	193200	1265714850	3570	3570	3570	3570	0
42	20230612	193100	1265714850	3570	3570	3570	3570	0
43	20230612	193000	1265714850	3570	3570	3570	3570	0
44	20230612	192900	1265714850	3570	3570	3570	3570	0
45	20230612	192800	1265714850	3570	3570	3570	3570	0
46	20230612	192700	1265714850	3570	3570	3570	3570	0
47	20230612	192600	1265714850	3570	3570	3570	3570	0
48	20230612	192500	1265714850	3570	3570	3570	3570	0
49	20230612	192400	1265714850	3570	3570	3570	3570	0
50	20230612	192300	1265714850	3570	3570	3570	3570	0
51	20230612	192200	1265714850	3570	3570	3570	3570	0
52	20230612	192100	1265714850	3570	3570	3570	3570	0
53	20230612	192000	1265714850	3570	3570	3570	3570	0
54	20230612	191900	1265714850	3570	3570	3570	3570	0
55	20230612	191800	1265714850	3570	3570	3570	3570	0
56	20230612	191700	1265714850	3570	3570	3570	3570	0
57	20230612	191600	1265714850	3570	3570	3570	3570	0
58	20230612	191500	1265714850	3570	3570	3570	3570	0
59	20230612	191400	1265714850	3570	3570	3570	3570	0
60	20230612	191300	1265714850	3570	3570	3570	3570	0
61	20230612	191200	1265714850	3570	3570	3570	3570	0
62	20230612	191100	1265714850	3570	3570	3570	3570	6169
63	20230612	191000	1265714850	3570	3570	3570	3570	0
64	20230612	190900	1265714850	3570	3570	3570	3570	0
65	20230612	190800	1265714850	3570	3570	3570	3570	0
66	20230612	190700	1265714850	3570	3570	3570	3570	0
67	20230612	190600	1265714850	3570	3570	3570	3570	0
68	20230612	190500	1265714850	3570	3570	3570	3570	0
69	20230612	190400	1265714850	3570	3570	3570	3570	0
70	20230612	190300	1265714850	3570	3570	3570	3570	0
71	20230612	190200	1265714850	3570	3570	3570	3570	0
72	20230612	190100	1265714850	3570	3570	3570	3570	0
73	20230612	190000	1265714850	3570	3570	3570	3570	0
74	20230612	185900	1265714850	3570	3570	3570	3570	0
75	20230612	185800	1265714850	3570	3570	3570	3570	0
76	20230612	185700	1265714850	3570	3570	3570	3570	0
77	20230612	185600	1265714850	3570	3570	3570	3570	0
78	20230612	185500	1265714850	3570	3570	3570	3570	0
79	20230612	185400	1265714850	3570	3570	3570	3570	0
80	20230612	185300	1265714850	3570	3570	3570	3570	0
81	20230612	185200	1265714850	3570	3570	3570	3570	0
82	20230612	185100	1265714850	3570	3570	3570	3570	0
83	20230612	185000	1265714850	3570	3570	3570	3570	0
84	20230612	184900	1265714850	3570	3570	3570	3570	0
85	20230612	184800	1265714850	3570	3570	3570	3570	0
86	20230612	184700	1265714850	3570	3570	3570	3570	0
87	20230612	184600	1265714850	3570	3570	3570	3570	0
88	20230612	184500	1265714850	3570	3570	3570	3570	0
89	20230612	184400	1265714850	3570	3570	3570	3570	0
90	20230612	184300	1265714850	3570	3570	3570	3570	0
91	20230612	184200	1265714850	3570	3570	3570	3570	0
92	20230612	184100	1265714850	3570	3570	3570	3570	6169
93	20230612	184000	1265714850	3570	3570	3570	3570	0
94	20230612	183900	1265714850	3570	3570	3570	3570	0
95	20230612	183800	1265714850	3570	3570	3570	3570	0
96	20230612	183700	1265714850	3570	3570	3570	3570	0
97	20230612	183600	1265714850	3570	3570	3570	3570	0
98	20230612	183500	1265714850	3570	3570	3570	3570	0
99	20230612	183400	1265714850	3570	3570	3570	3570	0
100	20230612	183300	1265714850	3570	3570	3570	3570	0
101	20230612	183200	1265714850	3570	3570	3570	3570	0
102	20230612	183100	1265714850	3570	3570	3570	3570	0
103	20230612	183000	1265714850	3570	3570	3570	3570	0
104	20230612	182900	1265714850	3570	3570	3570	3570	0
105	20230612	182800	1265714850	3570	3570	3570	3570	0
106	20230612	182700	1265714850	3570	3570	3570	3570	0
107	20230612	182600	1265714850	3570	3570	3570	3570	0
108	20230612	182500	1265714850	3570	3570	3570	3570	0
109	20230612	182400	1265714850	3570	3570	3570	3570	0
110	20230612	182300	1265714850	3570	3570	3570	3570	0
111	20230612	182200	1265714850	3570	3570	3570	3570	0
112	20230612	182100	1265714850	3570	3570	3570	3570	0
113	20230612	182000	1265714850	3570	3570	3570	3570	0
114	20230612	181900	1265714850	3570	3570	3570	3570	0
115	20230612	181800	1265714850	3570	3570	3570	3570	0
116	20230612	181700	1265714850	3570	3570	3570	3570	0
117	20230612	181600	1265714850	3570	3570	3570	3570	0
118	20230612	181500	1265714850	3570	3570	3570	3570	0
119	20230612	181400	1265714850	3570	3570	3570	3570	0
120	20230612	181300	1265714850	3570	3570	3570	3570	0
121	20230612	181200	1265714850	3570	3570	3570	3570	0
122	20230612	181100	1265714850	3570	3570	3570	3570	6169
123	20230612	181000	1265714850	3570	3570	3570	3570	0
124	20230612	180900	1265714850	3570	3570	3570	3570	0
125	20230612	180800	1265714850	3570	3570	3570	3570	0
126	20230612	180700	1265714850	3570	3570	3570	3570	0
127	20230612	180600	1265714850	3570	3570	3570	3570	0
128	20230612	180500	1265714850	3570	3570	3570	3570	0
129	20230612	180400	1265714850	3570	3570	3570	3570	0
130	20230612	180300	1265714850	3570	3570	3570	3570	0
131	20230612	180200	1265714850	3570	3570	3570	3570	0
132	20230612	180100	1265714850	3570	3570	3570	3570	0
133	20230612	180000	1265714850	3570	3570	3570	3570	0
134	20230612	175900	1265714850	3570	3570	3570	3570	0
135	20230612	175800	1265714850	3570	3570	3570	3570	0
136	20230612	175700	1265714850	3570	3570	3570	3570	0
137	20230612	175600	1265714850	3570	3570	3570	3570	0
138	20230612	175500	1265714850	3570	3570	3570	3570	0
139	20230612	175400	1265714850	3570	3570	3570	3570	0
140	20230612	175300	1265714850	3570	3570	3570	3570	0
141	20230612	175200	1265714850	3570	3570	3570	3570	0
142	20230612	175100	1265714850	3570	3570	3570	3570	0
143	20230612	175000	1265714850	3570	3570	3570	3570	0
144	20230612	174900	1265714850	3570	3570	3570	3570	0
145	20230612	174800	1265714850	3570	3570	3570	3570	0
146	20230612	174700	1265714850	3570	3570	3570	3570	0
147	20230612	174600	1265714850	3570	3570	3570	3570	0
148	20230612	174500	1265714850	3570	3570	3570	3570	0
149	20230612	174400	1265714850	3570	3570	3570	3570	0
150	20230612	174300	1265714850	3570	3570	3570	3570	0
151	20230612	174200	1265714850	3570	3570	3570	3570	0
152	20230612	174100	1265714850	3570	3570	3570	3570	6169
153	20230612	174000	1265714850	3570	3570	3570	3570	0
154	20230612	173900	1265714850	3570	3570	3570	3570	0
155	20230612	173800	1265714850	3570	3570	3570	3570	0
156	20230612	173700	1265714850	3570	3570	3570	3570	0
157	20230612	173600	1265714850	3570	3570	3570	3570	0
158	20230612	173500	1265714850	3570	3570	3570	3570	0
159	20230612	173400	1265714850	3570	3570	3570	3570	0
160	20230612	173300	1265714850	3570	3570	3570	3570	0
161	20230612	173200	1265714850	3570	3570	3570	3570	0
162	20230612	173100	1265714850	3570	3570	3570	3570	0
163	20230612	173000	1265714850	3570	3570	3570	3570	0
164	20230612	172900	1265714850	3570	3570	3570	3570	0
165	20230612	172800	1265714850	3570	3570	3570	3570	0
166	20230612	172700	1265714850	3570	3570	3570	3570	0
167	20230612	172600	1265714850	3570	3570	3570	3570	0
168	20230612	172500	1265714850	3570	3570	3570	3570	0
169	20230612	172400	1265714850	3570	3570	3570	3570	0
170	20230612	172300	1265714850	3570	3570	3570	3570	0
171	20230612	172200	1265714850	3570	3570	3570	3570	0
172	20230612	172100	1265714850	3570	3570	3570	3570	0
173	20230612	172000	1265714850	3570	3570	3570	3570	0
174	20230612	171900	1265714850	3570	3570	3570	3570	0
175	20230612	171800	1265714850	3570	3570	3570	3570	0
176	20230612	171700	1265714850	3570	3570	3570	3570	0
177	20230612	171600	1265714850	3570	3570	3570	3570	0
178	20230612	171500	1265714850	3570	3570	3570	3570	0
179	20230612	171400	1265714850	3570	3570	3570	3570	0
180	20230612	171300	1265714850	3570	3570	3570	3570	0
181	20230612	171200	1265714850	3570	3570	3570	3570	0
182	20230612	171100	1265714850	3570	3570	3570	3570	6169
183	20230612	171000	1265714850	3570	3570	3570	3570	0
184	20230612	170900	1265714850	3570	3570	3570	3570	0
185	20230612	170800	1265714850	3570	3570	3570	3570	0
186	20230612	170700	1265714850	3570	3570	3570	3570	0
187	20230612	170600	1265714850	3570	3570	3570	3570	0
188	20230612	170500	1265714850	3570	3570	3570	3570	0
189	20230612	170400	1265714850	3570	3570	3570	3570	0
190	20230612	170300	1265714850	3570	3570	3570	3570	0
191	20230612	170200	1265714850	3570	3570	3570	3570	0
192	20230612	170100	1265714850	3570	3570	3570	3570	0
193	20230612	170000	1265714850	3570	3570	3570	3570	0
194	20230612	165900	1265714850	3570	3570	3570	3570	0
195	20230612	165800	1265714850	3570	3570	3570	3570	0
196	20230612	165700	1265714850	3570	3570	3570	3570	0
197	20230612	165600	1265714850	3570	3570	3570	3570	0
198	20230612	165500	1265714850	3570	3570	3570	3570	0
199	20230612	165400	1265714850	3570	3570	3570	3570	0
200	20230612	165300	1265714850	3570	3570	3570	3570	0
201	20230612	165200	1265714850	3570	3570	3570	3570	0
202	20230612	165100	1265714850	3570	3570	3570	3570	0
203	20230612	165000	1265714850	3570	3570	3570	3570	0
204	20230612	164900	1265714850	3570	3570	3570	3570	0
205	20230612	164800	1265714850	3570	3570	3570	3570	0
206	20230612	164700	1265714850	3570	3570	3570	3570	0
207	20230612	164600	1265714850	3570	3570	3570	3570	0
208	20230612	164500	1265714850	3570	3570	3570	3570	0
209	20230612	164400	1265714850	3570	3570	3570	3570	0
210	20230612	164300	1265714850	3570	3570	3570	3570	0
211	20230612	164200	1265714850	3570	3570	3570	3570	0
212	20230612	164100	1265714850	3570	3570	3570	3570	6169
213	20230612	164000	1265714850	3570	3570	3570	3570	0
214	20230612	163900	1265714850	3570	3570	3570	3570	0
215	20230612	163800	1265714850	3570	3570	3570	3570	0
216	20230612	163700	1265714850	3570	3570	3570	3570	0
217	20230612	163600	1265714850	3570	3570	3570	3570	0
218	20230612	163500	1265714850	3570	3570	3570	3570	0
219	20230612	163400	1265714850	3570	3570	3570	3570	0
220	20230612	163300	1265714850	3570	3570	3570	3570	0
221	20230612	163200	1265714850	3570	3570	3570	3570	0
222	20230612	163100	1265714850	3570	3570	3570	3570	0
223	20230612	163000	1265714850	3570	3570	3570	3570	0
224	20230612	162900	1265714850	3570	3570	3570	3570	0
225	20230612	162800	1265714850	3570	3570	3570	3570	0
226	20230612	162700	1265714850	3570	3570	3570	3570	0
227	20230612	162600	1265714850	3570	3570	3570	3570	0
228	20230612	162500	1265714850	3570	3570	3570	3570	0
229	20230612	162400	1265714850	3570	3570	3570	3570	0
230	20230612	162300	1265714850	3570	3570	3570	3570	0
231	20230612	162200	1265714850	3570	3570	3570	3570	0
232	20230612	162100	1265714850	3570	3570	3570	3570	0
233	20230612	162000	1265714850	3570	3570	3570	3570	0
234	20230612	161900	1265714850	3570	3570	3570	3570	0
235	20230612	161800	1265714850	3570	3570	3570	3570	0
236	20230612	161700	1265714850	3570	3570	3570	3570	0
237	20230612	161600	1265714850	3570	3570	3570	3570	0
238	20230612	161500	1265714850	3570	3570	3570	3570	0
239	20230612	161400	1265714850	3570	3570	3570	3570	0
240	20230612	161300	1265714850	3570	3570	3570	3570	0
241	20230612	161200	1265714850	3570	3570	3570	3570	0
242	20230612	161100	1265714850	3570	3570	3570	3570	6169
243	20230612	161000	1265714850	3570	3570	3570	3570	0
244	20230612	160900	1265714850	3570	3570	3570	3570	0
245	20230612	160800	1265714850	3570	3570	3570	3570	0
246	20230612	160700	1265714850	3570	3570	3570	3570	0
247	20230612	160600	1265714850	3570	3570	3570	3570	0
248	20230612	160500	1265714850	3570	3570	3570	3570	0
249	20230612	160400	1265714850	3570	3570	3570	3570	0
250	20230612	160300	1265714850	3570	3570	3570	3570	0
251	20230612	160200	1265714850	3570	3570	3570	3570	0
252	20230612	160100	1265714850	3570	3570	3570	3570	0
253	20230612	160000	1265714850	3570	3570	3570	3570	0
254	20230612	155900	1265714850	3570	3570	3570	3570	0
255	20230612	155800	1265714850	3570	3570	3570	3570	0
256	20230612	155700	1265714850	3570	3570	3570	3570	0
257	20230612	155600	1265714850	3570	3570	3570	3570	0
258	20230612	155500	1265714850	3570	3570	3570	3570	0
259	20230612	155400	1265714850	3570	3570	3570	3570	0
260	20230612	155300	1265714850	3570	3570	3570	3570	0
261	20230612	155200	1265714850	3570	3570	3570	3570	0
262	20230612	155100	1265714850	3570	3570	3570	3570	0
263	20230612	155000	1265714850	3570	3570	3570	3570	0
264	20230612	154900	1265714850	3570	3570	3570	3570	0
265	20230612	154800	1265714850	3570	3570	3570	3570	0
266	20230612	154700	1265714850	3570	3570	3570	3570	0
267	20230612	154600	1265714850	3570	3570	3570	3570	0
268	20230612	154500	1265714850	3570	3570	3570	3570	0
269	20230612	154400	1265714850	3570	3570	3570	3570	0
270	20230612	154300	1265714850	3570	3570	3570	3570	0
271	20230612	154200	1265714850	3570	3570	3570	3570	0
272	20230612	154100	1265714850	3570	3570	3570	3570	6169
273	20230612	154000	1265714850	3570	3570	3570	3570	0
274	20230612	153900	1265714850	3570	3570	3570	3570	0
275	20230612	153800	1265714850	3570	3570	3570	3570	0
276	20230612	153700	1265714850	3570	3570	3570	3570	0
277	20230612	153600	1265714850	3570	3570	3570	3570	0
278	20230612	153500	1265714850	3570	3570	3570	3570	0
279	20230612	153400	1265714850	3570	3570	3570	3570	0
280	20230612	153300	1265714850	3570	3570	3570	3570	0
281	20230612	153200	1265714850	3570	3570	3570	3570	0
282	20230612	153100	1265714850	3570	3570	3570	3570	0
283	20230612	153000	1265714850	3570	3570	3570	3570	6169
284	20230612	152900	1243691520	3560	3560	3560	3560	0
285	20230612	152800	1243691520	3560	3560	3560	3560	0
286	20230612	152700	1243691520	3560	3560	3560	3560	0
287	20230612	152600	1243691520	3560	3560	3560	3560	0
288	20230612	152500	1243691520	3560	3560	3560	3560	0
289	20230612	152400	1243691520	3560	3560	3560	3560	0
290	20230612	152300	1243691520	3560	3560	3560	3560	0
291	20230612	152200	1243691520	3560	3560	3560	3560	0
292	20230612	152100	1243691520	3560	3560	3560	3560	0
293	20230612	152000	1243691520	3560	3560	3560	3560	0
294	20230612	151900	1243691520	3560	3550	3560	3550	2
295	20230612	151800	1243684410	3560	3550	3560	3550	1543
296	20230612	151700	1238198395	3550	3555	3555	3550	491
297	20230612	151600	1236453845	3555	3555	3555	3555	194
298	20230612	151500	1235764175	3555	3550	3555	3550	418
299	20230612	151400	1234280270	3555	3550	3555	3550	2
300	20230612	151300	1234273165	3550	3550	3555	3550	121
301	20230612	151200	1233843020	3550	3550	3550	3550	976
302	20230612	151100	1230378220	3550	3550	3555	3550	12
303	20230612	151000	1230335570	3550	3550	3550	3550	2
304	20230612	150900	1230328470	3550	3555	3555	3550	213
305	20230612	150800	1229571265	3550	3550	3550	3550	7
306	20230612	150700	1229546415	3550	3550	3550	3550	2
307	20230612	150600	1229539315	3550	3550	3550	3550	6
308	20230612	150500	1229518015	3550	3550	3555	3550	3
309	20230612	150400	1229507360	3550	3550	3550	3550	179
310	20230612	150300	1228871910	3550	3545	3550	3545	365
311	20230612	150200	1227576165	3545	3545	3550	3545	3
312	20230612	150100	1227565525	3545	3545	3550	3545	833
313	20230612	150000	1224612290	3550	3550	3555	3550	12
314	20230612	145900	1224569685	3555	3555	3555	3555	1
315	20230612	145800	1224566130	3545	3550	3550	3545	234
316	20230612	145700	1223736590	3555	3555	3555	3555	0
317	20230612	145600	1223736590	3555	3555	3555	3555	1
318	20230612	145500	1223733035	3545	3550	3550	3545	236
319	20230612	145400	1222896405	3555	3555	3555	3555	0
320	20230612	145300	1222896405	3555	3555	3555	3555	0
321	20230612	145200	1222896405	3555	3550	3555	3545	179
322	20230612	145100	1222261830	3555	3555	3555	3555	0
323	20230612	145000	1222261830	3555	3550	3555	3550	2
324	20230612	144900	1222254725	3555	3555	3555	3555	2
325	20230612	144800	1222247615	3550	3545	3550	3540	1267
326	20230612	144700	1217751425	3540	3540	3540	3540	0
327	20230612	144600	1217751425	3540	3545	3545	3540	503
328	20230612	144500	1215970190	3545	3540	3550	3540	237
329	20230612	144400	1215129900	3545	3545	3545	3545	1
330	20230612	144300	1215126355	3545	3545	3545	3540	228
331	20230612	144200	1214319225	3540	3550	3550	3540	496
332	20230612	144100	1212562820	3560	3560	3560	3560	1
333	20230612	144000	1212559260	3545	3545	3545	3545	854
334	20230612	143900	1209531830	3545	3545	3545	3545	198
335	20230612	143800	1208829920	3545	3545	3545	3545	0
336	20230612	143700	1208829920	3545	3545	3545	3545	0
337	20230612	143600	1208829920	3545	3545	3545	3545	115
338	20230612	143500	1208422245	3545	3545	3545	3545	120
339	20230612	143400	1207996845	3545	3545	3545	3545	0
340	20230612	143300	1207996845	3545	3550	3550	3545	158
341	20230612	143200	1207436695	3550	3550	3550	3550	30
342	20230612	143100	1207330195	3550	3560	3560	3545	2591
343	20230612	143000	1198132150	3560	3555	3560	3555	108
344	20230612	142900	1197748165	3560	3560	3560	3560	50
345	20230612	142800	1197570165	3565	3565	3565	3565	0
346	20230612	142700	1197570165	3565	3565	3565	3565	1
347	20230612	142600	1197566600	3570	3570	3570	3570	0
348	20230612	142500	1197566600	3570	3570	3570	3570	0
349	20230612	142400	1197566600	3570	3555	3570	3550	1795
350	20230612	142300	1191182465	3570	3570	3570	3570	0
351	20230612	142200	1191182465	3570	3570	3570	3570	0
352	20230612	142100	1191182465	3570	3570	3570	3570	0
353	20230612	142000	1191182465	3570	3560	3570	3555	634
354	20230612	141900	1188920660	3560	3560	3560	3560	0
355	20230612	141800	1188920660	3560	3560	3560	3560	0
356	20230612	141700	1188920660	3560	3560	3560	3560	124
357	20230612	141600	1188479220	3560	3560	3560	3560	5
358	20230612	141500	1188461420	3565	3565	3565	3565	110
359	20230612	141400	1188069270	3565	3565	3565	3565	106
360	20230612	141300	1187691380	3575	3575	3575	3575	0
361	20230612	141200	1187691380	3575	3575	3575	3575	0
362	20230612	141100	1187691380	3575	3575	3575	3575	0
363	20230612	141000	1187691380	3575	3575	3575	3575	4
364	20230612	140900	1187677080	3580	3570	3580	3560	7318
365	20230612	140800	1161590150	3585	3575	3585	3570	1415
366	20230612	140700	1156532525	3590	3590	3590	3590	1
367	20230612	140600	1156528935	3590	3590	3590	3590	0
368	20230612	140500	1156528935	3590	3590	3590	3590	0
369	20230612	140400	1156528935	3590	3575	3590	3575	2600
370	20230612	140300	1147233920	3575	3580	3580	3575	184
371	20230612	140200	1146575600	3575	3575	3575	3575	122
372	20230612	140100	1146139450	3590	3590	3590	3590	0
373	20230612	140000	1146139450	3590	3590	3590	3590	8
374	20230612	135900	1146110730	3575	3575	3575	3575	0
375	20230612	135800	1146110730	3575	3575	3575	3575	0
376	20230612	135700	1146110730	3575	3580	3580	3575	446
377	20230612	135600	1144514555	3575	3575	3575	3575	0
378	20230612	135500	1144514555	3575	3590	3590	3575	2482
379	20230612	135400	1135641390	3585	3585	3585	3580	6266
380	20230612	135300	1113192820	3600	3585	3600	3585	183
381	20230612	135200	1112535520	3585	3585	3585	3585	0
382	20230612	135100	1112535520	3585	3580	3585	3580	51
383	20230612	135000	1112352690	3580	3580	3580	3580	101
384	20230612	134900	1111991110	3580	3580	3580	3580	0
385	20230612	134800	1111991110	3580	3580	3580	3580	0
386	20230612	134700	1111991110	3580	3580	3580	3580	0
387	20230612	134600	1111991110	3580	3580	3580	3580	0
388	20230612	134500	1111991110	3580	3590	3590	3580	1422
389	20230612	134400	1106889155	3595	3595	3595	3595	3
390	20230612	134300	1106878370	3600	3600	3600	3600	0
391	20230612	134200	1106878370	3600	3600	3600	3600	0
392	20230612	134100	1106878370	3600	3600	3600	3600	210
393	20230612	134000	1106122370	3600	3600	3600	3600	0
394	20230612	133900	1106122370	3600	3605	3605	3600	3978
395	20230612	133800	1091801555	3610	3610	3610	3610	1253
396	20230612	133700	1087278225	3610	3610	3610	3610	0
397	20230612	133600	1087278225	3610	3610	3610	3610	27
398	20230612	133500	1087180755	3600	3600	3605	3600	765
399	20230612	133400	1084426740	3600	3600	3600	3600	0
400	20230612	133300	1084426740	3600	3600	3600	3600	0
401	20230612	133200	1084426740	3600	3600	3600	3600	14
402	20230612	133100	1084376340	3610	3610	3610	3610	166
403	20230612	133000	1083777080	3600	3600	3600	3600	0
404	20230612	132900	1083777080	3600	3600	3600	3600	0
405	20230612	132800	1083777080	3600	3600	3600	3600	3564
406	20230612	132700	1070946680	3600	3600	3600	3600	0
407	20230612	132600	1070946680	3600	3600	3600	3600	0
408	20230612	132500	1070946680	3600	3600	3600	3600	0
409	20230612	132400	1070946680	3600	3600	3600	3600	0
410	20230612	132300	1070946680	3600	3605	3605	3600	300
411	20230612	132200	1069866670	3605	3605	3605	3605	0
412	20230612	132100	1069866670	3605	3605	3605	3605	0
413	20230612	132000	1069866670	3605	3605	3605	3605	1089
414	20230612	131900	1065940825	3600	3600	3600	3600	0
415	20230612	131800	1065940825	3600	3590	3600	3590	1682
416	20230612	131700	1059888265	3600	3600	3600	3600	0
417	20230612	131600	1059888265	3600	3600	3600	3600	1
418	20230612	131500	1059884665	3595	3595	3595	3595	0
419	20230612	131400	1059884665	3595	3595	3595	3595	0
420	20230612	131300	1059884665	3595	3595	3595	3595	0
421	20230612	131200	1059884665	3595	3595	3595	3595	1825
422	20230612	131100	1053323790	3590	3595	3595	3590	40
423	20230612	131000	1053180090	3590	3590	3590	3590	172
424	20230612	130900	1052562610	3590	3590	3590	3590	0
425	20230612	130800	1052562610	3590	3590	3590	3590	0
426	20230612	130700	1052562610	3590	3600	3600	3590	613
427	20230612	130600	1050358260	3600	3600	3600	3600	0
428	20230612	130500	1050358260	3600	3600	3600	3600	0
429	20230612	130400	1050358260	3600	3600	3600	3600	0
430	20230612	130300	1050358260	3600	3600	3600	3600	225
431	20230612	130200	1049548260	3600	3600	3600	3600	1
432	20230612	130100	1049544660	3600	3595	3600	3595	20
433	20230612	130000	1049472710	3605	3605	3605	3605	9
434	20230612	125900	1049440265	3595	3595	3595	3595	0
435	20230612	125800	1049440265	3595	3605	3605	3595	138
436	20230612	125700	1048944145	3605	3605	3605	3605	1180
437	20230612	125600	1044690245	3595	3595	3595	3595	174
438	20230612	125500	1044064715	3595	3595	3595	3595	132
439	20230612	125400	1043590175	3600	3600	3605	3595	798
440	20230612	125300	1040717640	3605	3605	3605	3605	13
441	20230612	125200	1040670775	3595	3595	3595	3595	0
442	20230612	125100	1040670775	3595	3605	3605	3595	310
443	20230612	125000	1039554825	3590	3590	3590	3590	0
444	20230612	124900	1039554825	3590	3605	3605	3590	2004
445	20230612	124800	1032339445	3615	3615	3615	3615	0
446	20230612	124700	1032339445	3615	3615	3615	3615	414
447	20230612	124600	1030842835	3620	3620	3620	3620	1
448	20230612	124500	1030839215	3615	3615	3615	3615	0
449	20230612	124400	1030839215	3615	3615	3615	3615	0
450	20230612	124300	1030839215	3615	3620	3620	3615	274
451	20230612	124200	1029847895	3620	3620	3620	3620	1163
452	20230612	124100	1025637835	3620	3625	3625	3620	203
453	20230612	124000	1024902965	3625	3625	3625	3625	0
454	20230612	123900	1024902965	3625	3625	3625	3625	1811
455	20230612	123800	1018338090	3625	3625	3625	3625	0
456	20230612	123700	1018338090	3625	3625	3625	3625	0
457	20230612	123600	1018338090	3625	3625	3625	3625	0
458	20230612	123500	1018338090	3625	3625	3625	3625	118
459	20230612	123400	1017910340	3630	3630	3630	3630	449
460	20230612	123300	1016280470	3625	3625	3625	3625	0
461	20230612	123200	1016280470	3625	3620	3625	3620	543
462	20230612	123100	1014313660	3625	3625	3625	3625	14
463	20230612	123000	1014262910	3625	3620	3625	3620	14
464	20230612	122900	1014212220	3620	3620	3620	3620	387
465	20230612	122800	1012811280	3630	3630	3630	3630	0
466	20230612	122700	1012811280	3630	3630	3630	3630	0
467	20230612	122600	1012811280	3630	3630	3630	3630	0
468	20230612	122500	1012811280	3630	3625	3630	3620	83
469	20230612	122400	1012510315	3620	3620	3620	3620	0
470	20230612	122300	1012510315	3620	3630	3630	3620	206
471	20230612	122200	1011763800	3645	3645	3645	3645	0
472	20230612	122100	1011763800	3645	3645	3645	3645	0
473	20230612	122000	1011763800	3645	3645	3645	3645	9
474	20230612	121900	1011730995	3650	3650	3650	3650	0
475	20230612	121800	1011730995	3650	3650	3650	3650	0
476	20230612	121700	1011730995	3650	3650	3650	3650	0
477	20230612	121600	1011730995	3650	3630	3650	3630	4000
478	20230612	121500	997139600	3630	3625	3645	3625	1034
479	20230612	121400	993380730	3625	3630	3630	3625	244
480	20230612	121300	992495285	3630	3630	3630	3630	0
481	20230612	121200	992495285	3630	3630	3640	3630	316
482	20230612	121100	991348150	3630	3630	3630	3630	41
483	20230612	121000	991199320	3630	3620	3630	3620	6658
484	20230612	120900	967063695	3620	3620	3620	3620	1003
485	20230612	120800	963432835	3620	3620	3620	3620	0
486	20230612	120700	963432835	3620	3620	3620	3620	135
487	20230612	120600	962944135	3625	3625	3625	3625	500
488	20230612	120500	961131635	3630	3630	3630	3630	0
489	20230612	120400	961131635	3630	3630	3630	3630	2
490	20230612	120300	961124375	3630	3620	3630	3620	1000
491	20230612	120200	957496185	3620	3620	3620	3620	0
492	20230612	120100	957496185	3620	3620	3620	3620	0
493	20230612	120000	957496185	3620	3615	3620	3615	3231
494	20230612	115900	945799970	3620	3615	3620	3615	2719
495	20230612	115800	935967005	3610	3610	3610	3610	0
496	20230612	115700	935967005	3610	3590	3610	3590	19737
497	20230612	115600	864979505	3590	3590	3590	3590	0
498	20230612	115500	864979505	3590	3590	3590	3590	0
499	20230612	115400	864979505	3590	3590	3590	3590	1
500	20230612	115300	864975915	3590	3590	3590	3590	0
501	20230612	115200	864975915	3590	3590	3590	3590	0
502	20230612	115100	864975915	3590	3590	3590	3590	2
503	20230612	115000	864968735	3590	3590	3590	3590	318
504	20230612	114900	863827115	3590	3580	3590	3570	1326
505	20230612	114800	859081810	3580	3580	3580	3580	1
506	20230612	114700	859078230	3580	3580	3580	3580	35
507	20230612	114600	858952930	3570	3570	3570	3570	0
508	20230612	114500	858952930	3570	3580	3580	3570	66
509	20230612	114400	858717210	3580	3575	3580	3575	665
510	20230612	114300	856339675	3565	3565	3565	3565	0
511	20230612	114200	856339675	3565	3565	3565	3565	215
512	20230612	114100	855573200	3575	3575	3575	3575	0
513	20230612	114000	855573200	3575	3575	3575	3575	0
514	20230612	113900	855573200	3575	3580	3580	3565	8339
515	20230612	113800	825780080	3580	3580	3580	3580	0
516	20230612	113700	825780080	3580	3580	3580	3580	0
517	20230612	113600	825780080	3580	3580	3580	3580	327
518	20230612	113500	824609420	3580	3580	3580	3580	500
519	20230612	113400	822819420	3580	3580	3580	3575	438
520	20230612	113300	821252825	3585	3580	3585	3580	707
521	20230612	113200	818720015	3580	3580	3580	3580	0
522	20230612	113100	818720015	3580	3580	3580	3580	0
523	20230612	113000	818720015	3580	3580	3580	3580	18
524	20230612	112900	818655575	3580	3580	3580	3580	100
525	20230612	112800	818297575	3580	3580	3580	3580	0
526	20230612	112700	818297575	3580	3580	3580	3580	247
527	20230612	112600	817413315	3580	3580	3580	3580	0
528	20230612	112500	817413315	3580	3580	3580	3580	0
529	20230612	112400	817413315	3580	3580	3580	3580	202
530	20230612	112300	816690155	3600	3600	3600	3600	0
531	20230612	112200	816690155	3600	3600	3600	3600	0
532	20230612	112100	816690155	3600	3585	3600	3580	382
533	20230612	112000	815319335	3600	3600	3600	3600	13
534	20230612	111900	815272535	3585	3585	3585	3585	0
535	20230612	111800	815272535	3585	3585	3585	3585	288
536	20230612	111700	814240055	3580	3580	3580	3580	0
537	20230612	111600	814240055	3580	3580	3580	3580	0
538	20230612	111500	814240055	3580	3580	3580	3580	132
539	20230612	111400	813767495	3580	3580	3580	3580	0
540	20230612	111300	813767495	3580	3580	3580	3580	0
541	20230612	111200	813767495	3580	3590	3590	3580	430
542	20230612	111100	812226205	3585	3585	3585	3585	0
543	20230612	111000	812226205	3585	3585	3585	3585	0
544	20230612	110900	812226205	3585	3585	3585	3585	0
545	20230612	110800	812226205	3585	3590	3590	3585	289
546	20230612	110700	811190125	3585	3585	3585	3585	0
547	20230612	110600	811190125	3585	3585	3585	3585	20
548	20230612	110500	811118425	3585	3590	3590	3585	397
549	20230612	110400	809693450	3600	3600	3600	3600	0
550	20230612	110300	809693450	3600	3600	3600	3600	10
551	20230612	110200	809657450	3590	3595	3595	3590	424
552	20230612	110100	808135250	3600	3600	3600	3600	0
553	20230612	110000	808135250	3600	3600	3600	3600	8
554	20230612	105900	808106450	3590	3600	3600	3590	381
555	20230612	105800	806738645	3595	3595	3595	3595	2
556	20230612	105700	806731455	3590	3590	3590	3590	500
557	20230612	105600	804936455	3590	3590	3590	3590	775
558	20230612	105500	802154205	3590	3590	3590	3590	508
559	20230612	105400	800330485	3590	3590	3590	3590	100
560	20230612	105300	799971485	3600	3595	3600	3590	1721
561	20230612	105200	793778080	3600	3600	3600	3600	0
562	20230612	105100	793778080	3600	3600	3600	3600	10
563	20230612	105000	793742080	3605	3605	3605	3605	0
564	20230612	104900	793742080	3605	3605	3605	3605	0
565	20230612	104800	793742080	3605	3605	3605	3605	1
566	20230612	104700	793738475	3590	3600	3600	3590	3001
567	20230612	104600	782949270	3610	3610	3610	3610	0
568	20230612	104500	782949270	3610	3610	3610	3610	0
569	20230612	104400	782949270	3610	3610	3610	3610	2205
570	20230612	104300	774989220	3610	3595	3610	3595	2591
571	20230612	104200	765642605	3595	3595	3595	3595	2288
572	20230612	104100	757417245	3595	3595	3595	3595	100
573	20230612	104000	757057745	3595	3595	3595	3595	0
574	20230612	103900	757057745	3595	3595	3595	3595	292
575	20230612	103800	756008005	3600	3600	3600	3600	0
576	20230612	103700	756008005	3600	3600	3600	3600	100
577	20230612	103600	755648005	3595	3605	3605	3595	3243
578	20230612	103500	743973775	3610	3610	3610	3610	2000
579	20230612	103400	736753775	3610	3620	3620	3610	6356
580	20230612	103300	713790135	3620	3620	3620	3620	79
581	20230612	103200	713504155	3620	3620	3620	3620	0
582	20230612	103100	713504155	3620	3615	3620	3615	497
583	20230612	103000	711707450	3620	3615	3620	3615	21
584	20230612	102900	711631460	3615	3615	3630	3615	10
585	20230612	102800	711595280	3615	3620	3620	3615	327
586	20230612	102700	710411550	3620	3620	3620	3620	7
587	20230612	102600	710386210	3620	3620	3620	3620	5
588	20230612	102500	710368110	3620	3620	3620	3620	9
589	20230612	102400	710335530	3620	3625	3625	3620	616
590	20230612	102300	708105170	3625	3625	3625	3625	5
591	20230612	102200	708087045	3625	3625	3625	3625	7
592	20230612	102100	708061670	3620	3620	3620	3620	5
593	20230612	102000	708043570	3620	3620	3620	3620	8
594	20230612	101900	708014610	3620	3620	3620	3620	5
595	20230612	101800	707996510	3625	3625	3645	3620	1103
596	20230612	101700	703981140	3625	3625	3625	3625	6
597	20230612	101600	703959390	3625	3620	3625	3620	5
598	20230612	101500	703941275	3620	3620	3620	3615	8
599	20230612	101400	703912325	3620	3645	3645	3615	6
600	20230612	101300	703890595	3645	3610	3645	3610	1355
601	20230612	101200	698965165	3610	3610	3615	3610	521
602	20230612	101100	697084340	3610	3615	3615	3610	297
603	20230612	101000	696011560	3615	3615	3615	3615	75
604	20230612	100900	695740435	3615	3615	3615	3615	8
605	20230612	100800	695711515	3615	3615	3625	3615	821
606	20230612	100700	692743270	3615	3610	3615	3610	7
607	20230612	100600	692717990	3610	3615	3615	3610	411
608	20230612	100500	691232250	3615	3615	3615	3615	5
609	20230612	100400	691214175	3615	3620	3625	3610	338
610	20230612	100300	689992475	3620	3625	3625	3620	6
611	20230612	100200	689970735	3620	3620	3620	3620	7
612	20230612	100100	689945395	3625	3635	3635	3620	864
613	20230612	100000	686814860	3630	3630	3640	3630	18
614	20230612	095900	686749435	3630	3630	3635	3630	11
615	20230612	095800	686709475	3640	3635	3640	3630	13
616	20230612	095700	686662230	3635	3630	3635	3630	702
617	20230612	095600	684113945	3625	3625	3625	3625	7
618	20230612	095500	684088570	3625	3625	3625	3625	5
619	20230612	095400	684070445	3625	3630	3630	3625	11
620	20230612	095300	684030560	3630	3620	3630	3615	596
621	20230612	095200	681874260	3615	3615	3615	3615	10
622	20230612	095100	681838110	3630	3615	3630	3615	8
623	20230612	095000	681809145	3615	3615	3615	3615	67
624	20230612	094900	681566940	3615	3630	3630	3615	1493
625	20230612	094800	676160775	3645	3630	3645	3625	6992
626	20230612	094700	650682550	3645	3625	3645	3625	2005
627	20230612	094600	643375680	3625	3635	3635	3620	1809
628	20230612	094500	636826135	3625	3640	3645	3625	2216
629	20230612	094400	628765190	3640	3640	3645	3640	160
630	20230612	094300	628182765	3645	3645	3645	3640	1049
631	20230612	094200	624362315	3645	3650	3650	3645	287
632	20230612	094100	623316185	3645	3645	3645	3645	10
633	20230612	094000	623279735	3645	3650	3665	3645	6692
634	20230612	093900	598772015	3650	3645	3660	3645	1577
635	20230612	093800	593010370	3650	3640	3650	3640	10651
636	20230612	093700	554214860	3640	3635	3640	3635	1352
637	20230612	093600	549294845	3625	3625	3625	3625	443
638	20230612	093500	547688970	3625	3625	3625	3625	2
639	20230612	093400	547681720	3635	3635	3635	3635	0
640	20230612	093300	547681720	3635	3625	3635	3625	805
641	20230612	093200	544763585	3630	3630	3630	3630	0
642	20230612	093100	544763585	3630	3630	3630	3630	3
643	20230612	093000	544752695	3630	3635	3635	3630	1905
644	20230612	092900	537837540	3630	3635	3635	3630	305
645	20230612	092800	536728880	3635	3635	3635	3635	56
646	20230612	092700	536525320	3625	3630	3630	3620	705
647	20230612	092600	533971785	3630	3630	3630	3630	690
648	20230612	092500	531467085	3630	3630	3630	3630	0
649	20230612	092400	531467085	3630	3640	3640	3630	1931
650	20230612	092300	524446150	3635	3645	3645	3635	13357
651	20230612	092200	475825165	3655	3645	3655	3645	8
652	20230612	092100	475795980	3645	3650	3650	3645	8548
653	20230612	092000	444638095	3650	3645	3650	3645	84
654	20230612	091900	444331505	3650	3660	3660	3645	3163
655	20230612	091800	432787785	3660	3660	3660	3660	1208
656	20230612	091700	428366505	3660	3665	3665	3660	137
657	20230612	091600	427865060	3660	3665	3670	3660	2050
658	20230612	091500	420346890	3665	3675	3680	3665	555
659	20230612	091400	418307450	3675	3645	3675	3645	1118
660	20230612	091300	414205745	3675	3645	3685	3640	17357
661	20230612	091200	350403430	3670	3675	3675	3660	8422
662	20230612	091100	319527645	3675	3660	3680	3660	16452
663	20230612	091000	259083380	3660	3660	3670	3660	14467
664	20230612	090900	206088485	3660	3660	3660	3660	9182
665	20230612	090800	172482365	3660	3645	3660	3630	13233
666	20230612	090700	124126270	3650	3650	3655	3640	4554
667	20230612	090600	107519510	3640	3650	3670	3630	6410
668	20230612	090500	84133060	3640	3590	3640	3590	11035
669	20230612	090400	44216680	3590	3585	3595	3585	1337
670	20230612	090300	39413895	3585	3570	3585	3570	4548
671	20230612	090200	23160775	3560	3555	3560	3555	2441
672	20230612	090100	14471090	3555	3525	3555	3520	459
673	20230612	090000	12855205	3520	3550	3565	3520	3614