KissMeData/032540/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	200900	494517060	7960	7960	7960	7960	362
3	20230612	200800	494517060	7960	7960	7960	7960	0
4	20230612	200700	494517060	7960	7960	7960	7960	0
5	20230612	200600	494517060	7960	7960	7960	7960	0
6	20230612	200500	494517060	7960	7960	7960	7960	0
7	20230612	200400	494517060	7960	7960	7960	7960	0
8	20230612	200300	494517060	7960	7960	7960	7960	0
9	20230612	200200	494517060	7960	7960	7960	7960	0
10	20230612	200100	494517060	7960	7960	7960	7960	0
11	20230612	200000	494517060	7960	7960	7960	7960	0
12	20230612	195900	494517060	7960	7960	7960	7960	0
13	20230612	195800	494517060	7960	7960	7960	7960	0
14	20230612	195700	494517060	7960	7960	7960	7960	0
15	20230612	195600	494517060	7960	7960	7960	7960	0
16	20230612	195500	494517060	7960	7960	7960	7960	0
17	20230612	195400	494517060	7960	7960	7960	7960	0
18	20230612	195300	494517060	7960	7960	7960	7960	0
19	20230612	195200	494517060	7960	7960	7960	7960	0
20	20230612	195100	494517060	7960	7960	7960	7960	0
21	20230612	195000	494517060	7960	7960	7960	7960	0
22	20230612	194900	494517060	7960	7960	7960	7960	0
23	20230612	194800	494517060	7960	7960	7960	7960	0
24	20230612	194700	494517060	7960	7960	7960	7960	0
25	20230612	194600	494517060	7960	7960	7960	7960	0
26	20230612	194500	494517060	7960	7960	7960	7960	0
27	20230612	194400	494517060	7960	7960	7960	7960	0
28	20230612	194300	494517060	7960	7960	7960	7960	0
29	20230612	194200	494517060	7960	7960	7960	7960	0
30	20230612	194100	494517060	7960	7960	7960	7960	0
31	20230612	194000	494517060	7960	7960	7960	7960	0
32	20230612	193900	494517060	7960	7960	7960	7960	362
33	20230612	193800	494517060	7960	7960	7960	7960	0
34	20230612	193700	494517060	7960	7960	7960	7960	0
35	20230612	193600	494517060	7960	7960	7960	7960	0
36	20230612	193500	494517060	7960	7960	7960	7960	0
37	20230612	193400	494517060	7960	7960	7960	7960	0
38	20230612	193300	494517060	7960	7960	7960	7960	0
39	20230612	193200	494517060	7960	7960	7960	7960	0
40	20230612	193100	494517060	7960	7960	7960	7960	0
41	20230612	193000	494517060	7960	7960	7960	7960	0
42	20230612	192900	494517060	7960	7960	7960	7960	0
43	20230612	192800	494517060	7960	7960	7960	7960	0
44	20230612	192700	494517060	7960	7960	7960	7960	0
45	20230612	192600	494517060	7960	7960	7960	7960	0
46	20230612	192500	494517060	7960	7960	7960	7960	0
47	20230612	192400	494517060	7960	7960	7960	7960	0
48	20230612	192300	494517060	7960	7960	7960	7960	0
49	20230612	192200	494517060	7960	7960	7960	7960	0
50	20230612	192100	494517060	7960	7960	7960	7960	0
51	20230612	192000	494517060	7960	7960	7960	7960	0
52	20230612	191900	494517060	7960	7960	7960	7960	0
53	20230612	191800	494517060	7960	7960	7960	7960	0
54	20230612	191700	494517060	7960	7960	7960	7960	0
55	20230612	191600	494517060	7960	7960	7960	7960	0
56	20230612	191500	494517060	7960	7960	7960	7960	0
57	20230612	191400	494517060	7960	7960	7960	7960	0
58	20230612	191300	494517060	7960	7960	7960	7960	0
59	20230612	191200	494517060	7960	7960	7960	7960	0
60	20230612	191100	494517060	7960	7960	7960	7960	0
61	20230612	191000	494517060	7960	7960	7960	7960	0
62	20230612	190900	494517060	7960	7960	7960	7960	362
63	20230612	190800	494517060	7960	7960	7960	7960	0
64	20230612	190700	494517060	7960	7960	7960	7960	0
65	20230612	190600	494517060	7960	7960	7960	7960	0
66	20230612	190500	494517060	7960	7960	7960	7960	0
67	20230612	190400	494517060	7960	7960	7960	7960	0
68	20230612	190300	494517060	7960	7960	7960	7960	0
69	20230612	190200	494517060	7960	7960	7960	7960	0
70	20230612	190100	494517060	7960	7960	7960	7960	0
71	20230612	190000	494517060	7960	7960	7960	7960	0
72	20230612	185900	494517060	7960	7960	7960	7960	0
73	20230612	185800	494517060	7960	7960	7960	7960	0
74	20230612	185700	494517060	7960	7960	7960	7960	0
75	20230612	185600	494517060	7960	7960	7960	7960	0
76	20230612	185500	494517060	7960	7960	7960	7960	0
77	20230612	185400	494517060	7960	7960	7960	7960	0
78	20230612	185300	494517060	7960	7960	7960	7960	0
79	20230612	185200	494517060	7960	7960	7960	7960	0
80	20230612	185100	494517060	7960	7960	7960	7960	0
81	20230612	185000	494517060	7960	7960	7960	7960	0
82	20230612	184900	494517060	7960	7960	7960	7960	0
83	20230612	184800	494517060	7960	7960	7960	7960	0
84	20230612	184700	494517060	7960	7960	7960	7960	0
85	20230612	184600	494517060	7960	7960	7960	7960	0
86	20230612	184500	494517060	7960	7960	7960	7960	0
87	20230612	184400	494517060	7960	7960	7960	7960	0
88	20230612	184300	494517060	7960	7960	7960	7960	0
89	20230612	184200	494517060	7960	7960	7960	7960	0
90	20230612	184100	494517060	7960	7960	7960	7960	0
91	20230612	184000	494517060	7960	7960	7960	7960	0
92	20230612	183900	494517060	7960	7960	7960	7960	362
93	20230612	183800	494517060	7960	7960	7960	7960	0
94	20230612	183700	494517060	7960	7960	7960	7960	0
95	20230612	183600	494517060	7960	7960	7960	7960	0
96	20230612	183500	494517060	7960	7960	7960	7960	0
97	20230612	183400	494517060	7960	7960	7960	7960	0
98	20230612	183300	494517060	7960	7960	7960	7960	0
99	20230612	183200	494517060	7960	7960	7960	7960	0
100	20230612	183100	494517060	7960	7960	7960	7960	0
101	20230612	183000	494517060	7960	7960	7960	7960	0
102	20230612	182900	494517060	7960	7960	7960	7960	0
103	20230612	182800	494517060	7960	7960	7960	7960	0
104	20230612	182700	494517060	7960	7960	7960	7960	0
105	20230612	182600	494517060	7960	7960	7960	7960	0
106	20230612	182500	494517060	7960	7960	7960	7960	0
107	20230612	182400	494517060	7960	7960	7960	7960	0
108	20230612	182300	494517060	7960	7960	7960	7960	0
109	20230612	182200	494517060	7960	7960	7960	7960	0
110	20230612	182100	494517060	7960	7960	7960	7960	0
111	20230612	182000	494517060	7960	7960	7960	7960	0
112	20230612	181900	494517060	7960	7960	7960	7960	0
113	20230612	181800	494517060	7960	7960	7960	7960	0
114	20230612	181700	494517060	7960	7960	7960	7960	0
115	20230612	181600	494517060	7960	7960	7960	7960	0
116	20230612	181500	494517060	7960	7960	7960	7960	0
117	20230612	181400	494517060	7960	7960	7960	7960	0
118	20230612	181300	494517060	7960	7960	7960	7960	0
119	20230612	181200	494517060	7960	7960	7960	7960	0
120	20230612	181100	494517060	7960	7960	7960	7960	0
121	20230612	181000	494517060	7960	7960	7960	7960	0
122	20230612	180900	494517060	7960	7960	7960	7960	362
123	20230612	180800	494517060	7960	7960	7960	7960	0
124	20230612	180700	494517060	7960	7960	7960	7960	0
125	20230612	180600	494517060	7960	7960	7960	7960	0
126	20230612	180500	494517060	7960	7960	7960	7960	0
127	20230612	180400	494517060	7960	7960	7960	7960	0
128	20230612	180300	494517060	7960	7960	7960	7960	0
129	20230612	180200	494517060	7960	7960	7960	7960	0
130	20230612	180100	494517060	7960	7960	7960	7960	0
131	20230612	180000	494517060	7960	7960	7960	7960	0
132	20230612	175900	494517060	7960	7960	7960	7960	0
133	20230612	175800	494517060	7960	7960	7960	7960	0
134	20230612	175700	494517060	7960	7960	7960	7960	0
135	20230612	175600	494517060	7960	7960	7960	7960	0
136	20230612	175500	494517060	7960	7960	7960	7960	0
137	20230612	175400	494517060	7960	7960	7960	7960	0
138	20230612	175300	494517060	7960	7960	7960	7960	0
139	20230612	175200	494517060	7960	7960	7960	7960	0
140	20230612	175100	494517060	7960	7960	7960	7960	0
141	20230612	175000	494517060	7960	7960	7960	7960	0
142	20230612	174900	494517060	7960	7960	7960	7960	0
143	20230612	174800	494517060	7960	7960	7960	7960	0
144	20230612	174700	494517060	7960	7960	7960	7960	0
145	20230612	174600	494517060	7960	7960	7960	7960	0
146	20230612	174500	494517060	7960	7960	7960	7960	0
147	20230612	174400	494517060	7960	7960	7960	7960	0
148	20230612	174300	494517060	7960	7960	7960	7960	0
149	20230612	174200	494517060	7960	7960	7960	7960	0
150	20230612	174100	494517060	7960	7960	7960	7960	0
151	20230612	174000	494517060	7960	7960	7960	7960	0
152	20230612	173900	494517060	7960	7960	7960	7960	362
153	20230612	173800	494517060	7960	7960	7960	7960	0
154	20230612	173700	494517060	7960	7960	7960	7960	0
155	20230612	173600	494517060	7960	7960	7960	7960	0
156	20230612	173500	494517060	7960	7960	7960	7960	0
157	20230612	173400	494517060	7960	7960	7960	7960	0
158	20230612	173300	494517060	7960	7960	7960	7960	0
159	20230612	173200	494517060	7960	7960	7960	7960	0
160	20230612	173100	494517060	7960	7960	7960	7960	0
161	20230612	173000	494517060	7960	7960	7960	7960	0
162	20230612	172900	494517060	7960	7960	7960	7960	0
163	20230612	172800	494517060	7960	7960	7960	7960	0
164	20230612	172700	494517060	7960	7960	7960	7960	0
165	20230612	172600	494517060	7960	7960	7960	7960	0
166	20230612	172500	494517060	7960	7960	7960	7960	0
167	20230612	172400	494517060	7960	7960	7960	7960	0
168	20230612	172300	494517060	7960	7960	7960	7960	0
169	20230612	172200	494517060	7960	7960	7960	7960	0
170	20230612	172100	494517060	7960	7960	7960	7960	0
171	20230612	172000	494517060	7960	7960	7960	7960	0
172	20230612	171900	494517060	7960	7960	7960	7960	0
173	20230612	171800	494517060	7960	7960	7960	7960	0
174	20230612	171700	494517060	7960	7960	7960	7960	0
175	20230612	171600	494517060	7960	7960	7960	7960	0
176	20230612	171500	494517060	7960	7960	7960	7960	0
177	20230612	171400	494517060	7960	7960	7960	7960	0
178	20230612	171300	494517060	7960	7960	7960	7960	0
179	20230612	171200	494517060	7960	7960	7960	7960	0
180	20230612	171100	494517060	7960	7960	7960	7960	0
181	20230612	171000	494517060	7960	7960	7960	7960	0
182	20230612	170900	494517060	7960	7960	7960	7960	362
183	20230612	170800	494517060	7960	7960	7960	7960	0
184	20230612	170700	494517060	7960	7960	7960	7960	0
185	20230612	170600	494517060	7960	7960	7960	7960	0
186	20230612	170500	494517060	7960	7960	7960	7960	0
187	20230612	170400	494517060	7960	7960	7960	7960	0
188	20230612	170300	494517060	7960	7960	7960	7960	0
189	20230612	170200	494517060	7960	7960	7960	7960	0
190	20230612	170100	494517060	7960	7960	7960	7960	0
191	20230612	170000	494517060	7960	7960	7960	7960	0
192	20230612	165900	494517060	7960	7960	7960	7960	0
193	20230612	165800	494517060	7960	7960	7960	7960	0
194	20230612	165700	494517060	7960	7960	7960	7960	0
195	20230612	165600	494517060	7960	7960	7960	7960	0
196	20230612	165500	494517060	7960	7960	7960	7960	0
197	20230612	165400	494517060	7960	7960	7960	7960	0
198	20230612	165300	494517060	7960	7960	7960	7960	0
199	20230612	165200	494517060	7960	7960	7960	7960	0
200	20230612	165100	494517060	7960	7960	7960	7960	0
201	20230612	165000	494517060	7960	7960	7960	7960	0
202	20230612	164900	494517060	7960	7960	7960	7960	0
203	20230612	164800	494517060	7960	7960	7960	7960	0
204	20230612	164700	494517060	7960	7960	7960	7960	0
205	20230612	164600	494517060	7960	7960	7960	7960	0
206	20230612	164500	494517060	7960	7960	7960	7960	0
207	20230612	164400	494517060	7960	7960	7960	7960	0
208	20230612	164300	494517060	7960	7960	7960	7960	0
209	20230612	164200	494517060	7960	7960	7960	7960	0
210	20230612	164100	494517060	7960	7960	7960	7960	0
211	20230612	164000	494517060	7960	7960	7960	7960	0
212	20230612	163900	494517060	7960	7960	7960	7960	362
213	20230612	163800	494517060	7960	7960	7960	7960	0
214	20230612	163700	494517060	7960	7960	7960	7960	0
215	20230612	163600	494517060	7960	7960	7960	7960	0
216	20230612	163500	494517060	7960	7960	7960	7960	0
217	20230612	163400	494517060	7960	7960	7960	7960	0
218	20230612	163300	494517060	7960	7960	7960	7960	0
219	20230612	163200	494517060	7960	7960	7960	7960	0
220	20230612	163100	494517060	7960	7960	7960	7960	0
221	20230612	163000	494517060	7960	7960	7960	7960	0
222	20230612	162900	494517060	7960	7960	7960	7960	0
223	20230612	162800	494517060	7960	7960	7960	7960	0
224	20230612	162700	494517060	7960	7960	7960	7960	0
225	20230612	162600	494517060	7960	7960	7960	7960	0
226	20230612	162500	494517060	7960	7960	7960	7960	0
227	20230612	162400	494517060	7960	7960	7960	7960	0
228	20230612	162300	494517060	7960	7960	7960	7960	0
229	20230612	162200	494517060	7960	7960	7960	7960	0
230	20230612	162100	494517060	7960	7960	7960	7960	0
231	20230612	162000	494517060	7960	7960	7960	7960	0
232	20230612	161900	494517060	7960	7960	7960	7960	0
233	20230612	161800	494517060	7960	7960	7960	7960	0
234	20230612	161700	494517060	7960	7960	7960	7960	0
235	20230612	161600	494517060	7960	7960	7960	7960	0
236	20230612	161500	494517060	7960	7960	7960	7960	0
237	20230612	161400	494517060	7960	7960	7960	7960	0
238	20230612	161300	494517060	7960	7960	7960	7960	0
239	20230612	161200	494517060	7960	7960	7960	7960	0
240	20230612	161100	494517060	7960	7960	7960	7960	0
241	20230612	161000	494517060	7960	7960	7960	7960	0
242	20230612	160900	494517060	7960	7960	7960	7960	362
243	20230612	160800	494517060	7960	7960	7960	7960	0
244	20230612	160700	494517060	7960	7960	7960	7960	0
245	20230612	160600	494517060	7960	7960	7960	7960	0
246	20230612	160500	494517060	7960	7960	7960	7960	0
247	20230612	160400	494517060	7960	7960	7960	7960	0
248	20230612	160300	494517060	7960	7960	7960	7960	0
249	20230612	160200	494517060	7960	7960	7960	7960	0
250	20230612	160100	494517060	7960	7960	7960	7960	0
251	20230612	160000	494517060	7960	7960	7960	7960	0
252	20230612	155900	494517060	7960	7960	7960	7960	0
253	20230612	155800	494517060	7960	7960	7960	7960	0
254	20230612	155700	494517060	7960	7960	7960	7960	0
255	20230612	155600	494517060	7960	7960	7960	7960	0
256	20230612	155500	494517060	7960	7960	7960	7960	0
257	20230612	155400	494517060	7960	7960	7960	7960	0
258	20230612	155300	494517060	7960	7960	7960	7960	0
259	20230612	155200	494517060	7960	7960	7960	7960	0
260	20230612	155100	494517060	7960	7960	7960	7960	0
261	20230612	155000	494517060	7960	7960	7960	7960	0
262	20230612	154900	494517060	7960	7960	7960	7960	0
263	20230612	154800	494517060	7960	7960	7960	7960	0
264	20230612	154700	494517060	7960	7960	7960	7960	0
265	20230612	154600	494517060	7960	7960	7960	7960	0
266	20230612	154500	494517060	7960	7960	7960	7960	0
267	20230612	154400	494517060	7960	7960	7960	7960	0
268	20230612	154300	494517060	7960	7960	7960	7960	0
269	20230612	154200	494517060	7960	7960	7960	7960	0
270	20230612	154100	494517060	7960	7960	7960	7960	0
271	20230612	154000	494517060	7960	7960	7960	7960	0
272	20230612	153900	494517060	7960	7960	7960	7960	362
273	20230612	153800	494517060	7960	7960	7960	7960	0
274	20230612	153700	494517060	7960	7960	7960	7960	0
275	20230612	153600	494517060	7960	7960	7960	7960	0
276	20230612	153500	494517060	7960	7960	7960	7960	0
277	20230612	153400	494517060	7960	7960	7960	7960	0
278	20230612	153300	494517060	7960	7960	7960	7960	0
279	20230612	153200	494517060	7960	7960	7960	7960	0
280	20230612	153100	494517060	7960	7960	7960	7960	0
281	20230612	153000	494517060	7960	7960	7960	7960	362
282	20230612	152900	491635540	7950	7950	7950	7950	0
283	20230612	152800	491635540	7950	7950	7950	7950	0
284	20230612	152700	491635540	7950	7950	7950	7950	0
285	20230612	152600	491635540	7950	7950	7950	7950	0
286	20230612	152500	491635540	7950	7950	7950	7950	0
287	20230612	152400	491635540	7950	7950	7950	7950	0
288	20230612	152300	491635540	7950	7950	7950	7950	0
289	20230612	152200	491635540	7950	7950	7950	7950	0
290	20230612	152100	491635540	7950	7950	7950	7950	0
291	20230612	152000	491635540	7950	7950	7950	7950	0
292	20230612	151900	491635540	7950	7950	7950	7950	2
293	20230612	151800	491619640	7950	7950	7950	7950	3
294	20230612	151700	491595790	7950	7950	7950	7950	0
295	20230612	151600	491595790	7950	7950	7950	7950	51
296	20230612	151500	491190340	7950	7950	7950	7950	0
297	20230612	151400	491190340	7950	7950	7950	7950	53
298	20230612	151300	490768990	7940	7940	7940	7940	0
299	20230612	151200	490768990	7940	7940	7940	7940	56
300	20230612	151100	490324350	7940	7940	7940	7940	200
301	20230612	151000	488736350	7940	7940	7940	7940	19
302	20230612	150900	488585490	7940	7940	7940	7940	0
303	20230612	150800	488585490	7940	7940	7940	7940	0
304	20230612	150700	488585490	7940	7930	7940	7930	16
305	20230612	150600	488458590	7930	7930	7930	7930	43
306	20230612	150500	488117600	7940	7940	7940	7940	0
307	20230612	150400	488117600	7940	7940	7940	7940	0
308	20230612	150300	488117600	7940	7940	7940	7940	1
309	20230612	150200	488109660	7930	7930	7930	7930	0
310	20230612	150100	488109660	7930	7930	7930	7930	0
311	20230612	150000	488109660	7930	7930	7930	7930	37
312	20230612	145900	487816250	7940	7940	7940	7940	0
313	20230612	145800	487816250	7940	7930	7940	7930	30
314	20230612	145700	487578320	7930	7930	7930	7930	0
315	20230612	145600	487578320	7930	7920	7930	7920	219
316	20230612	145500	485841980	7930	7930	7930	7930	0
317	20230612	145400	485841980	7930	7910	7940	7910	100
318	20230612	145300	485049840	7940	7940	7940	7940	9
319	20230612	145200	484978380	7940	7940	7940	7940	4
320	20230612	145100	484946620	7950	7930	7950	7930	150
321	20230612	145000	483755840	7940	7940	7940	7940	3
322	20230612	144900	483732020	7930	7930	7930	7930	24
323	20230612	144800	483541700	7940	7940	7940	7940	6
324	20230612	144700	483494060	7930	7940	7940	7930	35
325	20230612	144600	483216420	7930	7930	7930	7930	56
326	20230612	144500	482772340	7930	7930	7930	7930	56
327	20230612	144400	482328260	7940	7940	7940	7940	0
328	20230612	144300	482328260	7940	7940	7940	7940	0
329	20230612	144200	482328260	7940	7940	7940	7940	84
330	20230612	144100	481661300	7950	7940	7950	7890	1000
331	20230612	144000	473759400	7940	7940	7940	7940	35
332	20230612	143900	473481500	7940	7940	7940	7940	20
333	20230612	143800	473322700	7940	7940	7940	7940	30
334	20230612	143700	473084500	7940	7940	7940	7940	0
335	20230612	143600	473084500	7940	7950	7950	7940	1387
336	20230612	143500	462059500	7950	7950	7950	7950	24
337	20230612	143400	461868700	7960	7960	7960	7960	3
338	20230612	143300	461844820	7950	7950	7950	7950	28
339	20230612	143200	461622220	7950	7950	7950	7950	200
340	20230612	143100	460032220	7950	7950	7950	7950	26
341	20230612	143000	459825520	7950	7950	7950	7950	0
342	20230612	142900	459825520	7950	7950	7950	7950	33
343	20230612	142800	459563170	7960	7960	7960	7960	3
344	20230612	142700	459539290	7950	7950	7960	7950	408
345	20230612	142600	456295630	7950	7960	7960	7950	34
346	20230612	142500	456025270	7950	7950	7950	7950	0
347	20230612	142400	456025270	7950	7950	7950	7950	24
348	20230612	142300	455834470	7950	7950	7950	7950	0
349	20230612	142200	455834470	7950	7950	7950	7950	31
350	20230612	142100	455588020	7960	7960	7960	7960	3
351	20230612	142000	455564140	7950	7950	7950	7950	32
352	20230612	141900	455309740	7980	7980	7980	7980	0
353	20230612	141800	455309740	7980	7980	7980	7980	0
354	20230612	141700	455309740	7980	7980	7980	7980	0
355	20230612	141600	455309740	7980	7960	7980	7960	53
356	20230612	141500	454887800	7950	7950	7950	7950	35
357	20230612	141400	454609550	7960	7960	7960	7960	96
358	20230612	141300	453845390	7960	7970	7970	7960	38
359	20230612	141200	453542870	7970	7970	7970	7970	76
360	20230612	141100	452937150	7980	7980	7980	7980	0
361	20230612	141000	452937150	7980	7960	7980	7960	44
362	20230612	140900	452586870	7970	7970	7970	7970	0
363	20230612	140800	452586870	7970	7980	7980	7970	354
364	20230612	140700	449761990	7980	7980	7980	7980	0
365	20230612	140600	449761990	7980	7980	7980	7950	850
366	20230612	140500	442994240	7970	7970	7970	7970	23
367	20230612	140400	442810930	7980	7980	7980	7980	0
368	20230612	140300	442810930	7980	7960	7980	7960	64
369	20230612	140200	442301450	7970	7970	7970	7970	0
370	20230612	140100	442301450	7970	7960	7970	7960	129
371	20230612	140000	441274600	7980	7980	7980	7980	0
372	20230612	135900	441274600	7980	7960	7980	7960	50
373	20230612	135800	440876560	7980	7980	7980	7980	0
374	20230612	135700	440876560	7980	7980	7980	7980	0
375	20230612	135600	440876560	7980	7960	7980	7960	37
376	20230612	135500	440582010	7950	7950	7960	7950	37
377	20230612	135400	440287840	7950	7950	7950	7950	30
378	20230612	135300	440049340	7960	7960	7960	7960	3
379	20230612	135200	440025460	7960	7950	7960	7950	32
380	20230612	135100	439771030	7960	7960	7960	7960	0
381	20230612	135000	439771030	7960	7960	7960	7960	20
382	20230612	134900	439611830	7970	7970	7970	7970	1
383	20230612	134800	439603860	7980	7980	7980	7980	200
384	20230612	134700	438007860	7980	7960	7980	7960	43
385	20230612	134600	437665560	7970	7970	7970	7970	2
386	20230612	134500	437649620	7950	7970	7970	7950	856
387	20230612	134400	430843300	7970	7970	7970	7970	13
388	20230612	134300	430739690	7970	7950	7970	7950	48
389	20230612	134200	430357710	7960	7960	7960	7960	0
390	20230612	134100	430357710	7960	7970	7970	7960	23
391	20230612	134000	430174600	7970	7970	7970	7970	3
392	20230612	133900	430150690	7960	7960	7960	7960	92
393	20230612	133800	429418370	7960	7970	7970	7960	27
394	20230612	133700	429203440	7970	7970	7970	7970	0
395	20230612	133600	429203440	7970	7970	7970	7960	64
396	20230612	133500	428693600	7960	7960	7960	7960	0
397	20230612	133400	428693600	7960	7960	7960	7960	27
398	20230612	133300	428478680	7960	7960	7960	7960	0
399	20230612	133200	428478680	7960	7960	7960	7960	26
400	20230612	133100	428271720	7960	7960	7960	7960	23
401	20230612	133000	428088640	7970	7970	7970	7970	0
402	20230612	132900	428088640	7970	7960	7970	7960	36
403	20230612	132800	427802050	7970	7970	7970	7970	2
404	20230612	132700	427786110	7960	7960	7960	7960	98
405	20230612	132600	427006030	7970	7970	7970	7970	0
406	20230612	132500	427006030	7970	7970	7970	7970	10
407	20230612	132400	426926330	7970	7970	7970	7970	0
408	20230612	132300	426926330	7970	7970	7970	7970	28
409	20230612	132200	426703170	7980	7980	7980	7970	723
410	20230612	132100	420940800	7990	7990	7990	7990	0
411	20230612	132000	420940800	7990	7990	7990	7990	2
412	20230612	131900	420924820	7980	7980	7980	7980	0
413	20230612	131800	420924820	7980	7980	7980	7980	115
414	20230612	131700	420007120	7980	7980	7980	7980	0
415	20230612	131600	420007120	7980	7980	7980	7980	29
416	20230612	131500	419775700	7990	7980	7990	7980	24
417	20230612	131400	419584160	8000	8000	8000	8000	0
418	20230612	131300	419584160	8000	8000	8000	8000	0
419	20230612	131200	419584160	8000	8000	8000	8000	2
420	20230612	131100	419568160	7990	7990	7990	7990	27
421	20230612	131000	419352430	8000	8000	8000	8000	3
422	20230612	130900	419328430	7990	7990	7990	7990	1028
423	20230612	130800	411114710	7980	7980	7980	7970	242
424	20230612	130700	409184530	7980	7990	7990	7980	28
425	20230612	130600	408961070	7980	7980	7980	7980	0
426	20230612	130500	408961070	7980	7980	7980	7980	25
427	20230612	130400	408761570	7990	8000	8000	7990	25
428	20230612	130300	408561620	8010	8010	8010	8010	2
429	20230612	130200	408545600	7990	7990	7990	7990	58
430	20230612	130100	408082180	8000	8000	8000	8000	0
431	20230612	130000	408082180	8000	8000	8000	8000	58
432	20230612	125900	407618180	8000	7990	8000	7990	33
433	20230612	125800	407354480	8000	7990	8000	7990	503
434	20230612	125700	403335480	8000	7990	8000	7990	717
435	20230612	125600	397606560	7990	7960	7990	7960	28
436	20230612	125500	397383110	7960	7960	7960	7960	199
437	20230612	125400	395799070	7990	7990	7990	7990	10
438	20230612	125300	395719170	7990	7980	7990	7980	46
439	20230612	125200	395351960	7990	7980	7990	7980	41
440	20230612	125100	395024690	7970	7970	7970	7970	689
441	20230612	125000	389533360	7970	7960	7970	7960	426
442	20230612	124900	386138370	7970	7970	7970	7970	3
443	20230612	124800	386114460	7960	7960	7960	7960	35
444	20230612	124700	385835860	7970	7970	7970	7970	0
445	20230612	124600	385835860	7970	7960	7970	7960	79
446	20230612	124500	385206960	7960	7960	7960	7960	22
447	20230612	124400	385031840	7960	7960	7960	7960	28
448	20230612	124300	384808960	7970	7970	7970	7970	389
449	20230612	124200	381708630	7970	7970	7970	7970	3
450	20230612	124100	381684720	7980	7980	7980	7980	0
451	20230612	124000	381684720	7980	7980	7980	7980	0
452	20230612	123900	381684720	7980	7980	7980	7970	422
453	20230612	123800	378320960	7980	7980	7980	7970	499
454	20230612	123700	374341750	8000	8000	8000	8000	0
455	20230612	123600	374341750	8000	7990	8000	7990	52
456	20230612	123500	373926250	7990	8000	8000	7990	70
457	20230612	123400	373366540	8000	7990	8000	7990	97
458	20230612	123300	372591440	8010	8010	8010	8010	0
459	20230612	123200	372591440	8010	8010	8010	8010	0
460	20230612	123100	372591440	8010	8010	8010	8010	167
461	20230612	123000	371253770	8000	8010	8010	8000	31
462	20230612	122900	371005740	8000	8000	8000	8000	28
463	20230612	122800	370781740	7990	7990	7990	7990	147
464	20230612	122700	369607210	7990	7980	7990	7980	60
465	20230612	122600	369128380	7960	7960	7960	7960	58
466	20230612	122500	368666700	8010	8010	8010	8010	0
467	20230612	122400	368666700	8010	7980	8010	7980	40
468	20230612	122300	368347310	7950	7960	7960	7950	312
469	20230612	122200	365864010	7990	7990	7990	7990	310
470	20230612	122100	363387110	8000	7980	8000	7980	60
471	20230612	122000	362908250	7990	7990	7990	7990	0
472	20230612	121900	362908250	7990	7990	8000	7990	5
473	20230612	121800	362868270	7990	7980	7990	7980	58
474	20230612	121700	362405100	7980	7980	7980	7980	0
475	20230612	121600	362405100	7980	7980	7980	7980	89
476	20230612	121500	361694880	7990	7990	7990	7990	2
477	20230612	121400	361678900	7990	7980	7990	7980	26
478	20230612	121300	361471400	7980	7980	7980	7980	2
479	20230612	121200	361455440	8000	8000	8000	8000	20
480	20230612	121100	361295440	8000	8000	8000	8000	2
481	20230612	121000	361279440	7980	7980	7980	7980	7
482	20230612	120900	361223580	8010	8010	8010	8010	141
483	20230612	120800	360094170	8000	8000	8000	8000	4
484	20230612	120700	360062170	8020	8020	8020	8020	0
485	20230612	120600	360062170	8020	7990	8020	7990	90
486	20230612	120500	359342880	7990	7990	8060	7990	1479
487	20230612	120400	347490520	7990	7970	7990	7970	1174
488	20230612	120300	338111200	7930	7930	7930	7930	3
489	20230612	120200	338087410	7920	7980	7980	7920	266
490	20230612	120100	335977680	7990	7990	7990	7990	5
491	20230612	120000	335937730	7990	7980	7990	7980	40
492	20230612	115900	335618440	7980	7980	7980	7980	730
493	20230612	115800	329793040	7990	7980	7990	7980	1075
494	20230612	115700	321208640	7980	7990	7990	7980	666
495	20230612	115600	315892760	7980	7950	7980	7950	1058
496	20230612	115500	307457040	7950	7940	7950	7940	2
497	20230612	115400	307441150	7950	7950	7950	7950	0
498	20230612	115300	307441150	7950	7940	7950	7940	26
499	20230612	115200	307234460	7960	7960	7960	7960	2
500	20230612	115100	307218540	7950	7950	7950	7950	33
501	20230612	115000	306956190	7960	7950	7960	7950	427
502	20230612	114900	303559540	7950	7950	7950	7950	0
503	20230612	114800	303559540	7950	7950	7950	7950	100
504	20230612	114700	302764540	7940	7940	7940	7940	120
505	20230612	114600	301811740	7920	7920	7920	7920	1
506	20230612	114500	301803820	7950	7950	7950	7950	0
507	20230612	114400	301803820	7950	7950	7950	7950	10
508	20230612	114300	301724320	7970	7970	7970	7970	0
509	20230612	114200	301724320	7970	7970	7970	7970	0
510	20230612	114100	301724320	7970	7960	7970	7960	4
511	20230612	114000	301692450	7970	7940	7970	7940	190
512	20230612	113900	300181150	7930	7930	7930	7930	0
513	20230612	113800	300181150	7930	7930	7930	7930	0
514	20230612	113700	300181150	7930	7940	7940	7930	96
515	20230612	113600	299419770	7970	7940	7970	7940	39
516	20230612	113500	299109910	7950	7950	7950	7950	3
517	20230612	113400	299086060	7970	7930	7970	7930	150
518	20230612	113300	297891450	7930	7940	7940	7920	54
519	20230612	113200	297463650	7940	7940	7940	7940	25
520	20230612	113100	297265150	7950	7950	7950	7950	0
521	20230612	113000	297265150	7950	7940	7950	7940	62
522	20230612	112900	296772800	7950	7960	7960	7950	7
523	20230612	112800	296717090	7900	7920	7920	7900	501
524	20230612	112700	292754140	7920	7970	7970	7920	316
525	20230612	112600	290246420	7980	7980	7990	7980	22
526	20230612	112500	290070840	7990	7960	7990	7960	1984
527	20230612	112400	274239590	7980	7960	7980	7960	3
528	20230612	112300	274215680	7940	7950	7950	7940	33
529	20230612	112200	273953630	7890	7950	7950	7890	281
530	20230612	112100	271722680	7980	7910	7980	7910	6685
531	20230612	112000	218602280	7920	7910	7920	7910	13
532	20230612	111900	218499330	7900	7900	7900	7900	3022
533	20230612	111800	194625530	7900	7890	7900	7890	676
534	20230612	111700	189285330	7890	7890	7890	7890	24
535	20230612	111600	189095970	7890	7890	7890	7890	30
536	20230612	111500	188859270	7890	7890	7890	7890	1
537	20230612	111400	188851380	7900	7890	7900	7890	24
538	20230612	111300	188662000	7900	7890	7900	7890	28
539	20230612	111200	188441070	7880	7880	7880	7880	22
540	20230612	111100	188267710	7900	7900	7900	7900	0
541	20230612	111000	188267710	7900	7900	7900	7900	376
542	20230612	110900	185297310	7920	7910	7920	7910	202
543	20230612	110800	183697750	7900	7900	7910	7900	1404
544	20230612	110700	172603850	7900	7900	7900	7900	132
545	20230612	110600	171561050	7900	7900	7900	7900	24
546	20230612	110500	171371450	7900	7900	7900	7900	31
547	20230612	110400	171126550	7910	7900	7910	7900	102
548	20230612	110300	170320010	7910	7890	7910	7890	25
549	20230612	110200	170122730	7890	7900	7900	7890	22
550	20230612	110100	169948940	7900	7900	7900	7900	52
551	20230612	110000	169538140	7910	7900	7910	7900	15
552	20230612	105900	169419630	7900	7900	7900	7900	29
553	20230612	105800	169190530	7900	7900	7900	7900	44
554	20230612	105700	168842930	7910	7910	7910	7910	0
555	20230612	105600	168842930	7910	7900	7910	7900	31
556	20230612	105500	168598010	7910	7900	7910	7900	74
557	20230612	105400	168013380	7910	7910	7910	7900	78
558	20230612	105300	167396720	7900	7900	7900	7900	0
559	20230612	105200	167396720	7900	7910	7910	7900	510
560	20230612	105100	163362870	7910	7890	7910	7890	554
561	20230612	105000	158984250	7900	7900	7900	7900	0
562	20230612	104900	158984250	7900	7880	7900	7880	176
563	20230612	104800	157595610	7890	7890	7890	7890	2
564	20230612	104700	157579830	7880	7880	7880	7880	219
565	20230612	104600	155854110	7890	7890	7890	7890	0
566	20230612	104500	155854110	7890	7890	7890	7890	0
567	20230612	104400	155854110	7890	7890	7890	7890	0
568	20230612	104300	155854110	7890	7890	7890	7890	115
569	20230612	104200	154946760	7890	7890	7890	7890	3
570	20230612	104100	154923090	7900	7880	7900	7880	61
571	20230612	104000	154442390	7900	7880	7900	7880	45
572	20230612	103900	154087760	7880	7900	7900	7880	424
573	20230612	103800	150741960	7900	7900	7900	7900	48
574	20230612	103700	150362760	7910	7910	7910	7910	6
575	20230612	103600	150315300	7920	7920	7920	7920	118
576	20230612	103500	149380740	7910	7910	7910	7910	25
577	20230612	103400	149182990	7920	7890	7920	7890	13
578	20230612	103300	149080250	7890	7890	7890	7880	240
579	20230612	103200	147186790	7900	7890	7900	7880	653
580	20230612	103100	142029220	7880	7880	7880	7880	48
581	20230612	103000	141650980	7880	7880	7880	7880	420
582	20230612	102900	138341380	7890	7870	7890	7850	64
583	20230612	102800	137838680	7840	7840	7840	7840	193
584	20230612	102700	136325560	7880	7870	7880	7870	45
585	20230612	102600	135971230	7880	7880	7880	7880	0
586	20230612	102500	135971230	7880	7880	7880	7880	0
587	20230612	102400	135971230	7880	7880	7890	7880	94
588	20230612	102300	135230010	7880	7860	7880	7860	99
589	20230612	102200	134451090	7880	7880	7880	7880	0
590	20230612	102100	134451090	7880	7880	7880	7880	0
591	20230612	102000	134451090	7880	7880	7880	7880	27
592	20230612	101900	134238330	7880	7880	7880	7880	0
593	20230612	101800	134238330	7880	7870	7880	7870	293
594	20230612	101700	131929820	7880	7850	7880	7840	76
595	20230612	101600	131332920	7840	7830	7840	7830	4460
596	20230612	101500	96386490	7820	7820	7820	7820	319
597	20230612	101400	93891910	7830	7830	7830	7830	3
598	20230612	101300	93868420	7820	7820	7820	7820	22
599	20230612	101200	93696380	7830	7830	7830	7830	0
600	20230612	101100	93696380	7830	7830	7830	7830	25
601	20230612	101000	93500630	7840	7830	7840	7830	428
602	20230612	100900	90145390	7820	7820	7820	7820	32
603	20230612	100800	89895150	7820	7820	7820	7820	31
604	20230612	100700	89652730	7830	7820	7830	7820	65
605	20230612	100600	89143910	7810	7810	7810	7810	30
606	20230612	100500	88909610	7820	7820	7820	7820	2
607	20230612	100400	88893970	7810	7810	7810	7810	30
608	20230612	100300	88659670	7810	7810	7810	7810	0
609	20230612	100200	88659670	7810	7810	7810	7810	30
610	20230612	100100	88425370	7820	7810	7820	7810	10
611	20230612	100000	88347180	7810	7800	7810	7800	41
612	20230612	095900	88027280	7790	7790	7790	7790	0
613	20230612	095800	88027280	7790	7790	7790	7790	108
614	20230612	095700	87185960	7780	7780	7780	7780	64
615	20230612	095600	86688040	7800	7800	7800	7800	0
616	20230612	095500	86688040	7800	7800	7800	7800	0
617	20230612	095400	86688040	7800	7800	7800	7800	0
618	20230612	095300	86688040	7800	7800	7800	7800	15
619	20230612	095200	86571040	7800	7810	7810	7800	190
620	20230612	095100	85088420	7850	7850	7850	7850	0
621	20230612	095000	85088420	7850	7810	7850	7810	100
622	20230612	094900	84305610	7830	7830	7830	7830	0
623	20230612	094800	84305610	7830	7830	7830	7830	0
624	20230612	094700	84305610	7830	7830	7830	7830	15
625	20230612	094600	84188160	7840	7840	7840	7840	1
626	20230612	094500	84180320	7840	7840	7840	7840	25
627	20230612	094400	83984320	7840	7840	7840	7840	29
628	20230612	094300	83756960	7850	7850	7850	7850	0
629	20230612	094200	83756960	7850	7850	7850	7850	0
630	20230612	094100	83756960	7850	7840	7850	7830	54
631	20230612	094000	83334110	7810	7810	7810	7810	74
632	20230612	093900	82756170	7810	7830	7840	7810	152
633	20230612	093800	81567030	7820	7800	7820	7800	50
634	20230612	093700	81176820	7810	7800	7810	7800	1066
635	20230612	093600	72860520	7800	7800	7800	7790	1490
636	20230612	093500	61238830	7800	7800	7800	7800	2993
637	20230612	093400	37893430	7790	7780	7790	7780	77
638	20230612	093300	37293840	7770	7770	7770	7770	113
639	20230612	093200	36415830	7790	7760	7790	7760	413
640	20230612	093100	33199910	7750	7750	7750	7750	0
641	20230612	093000	33199910	7750	7750	7750	7750	33
642	20230612	092900	32944160	7770	7770	7770	7770	0
643	20230612	092800	32944160	7770	7770	7770	7770	0
644	20230612	092700	32944160	7770	7760	7770	7750	95
645	20230612	092600	32206950	7760	7760	7760	7760	55
646	20230612	092500	31780150	7770	7770	7770	7770	0
647	20230612	092400	31780150	7770	7760	7770	7760	22
648	20230612	092300	31609410	7790	7790	7790	7790	5
649	20230612	092200	31570460	7770	7770	7770	7770	1176
650	20230612	092100	22432940	7800	7800	7800	7800	35
651	20230612	092000	22159940	7800	7770	7800	7750	131
652	20230612	091900	21140480	7790	7790	7790	7790	0
653	20230612	091800	21140480	7790	7760	7790	7760	100
654	20230612	091700	20363540	7810	7810	7810	7810	0
655	20230612	091600	20363540	7810	7810	7810	7810	0
656	20230612	091500	20363540	7810	7770	7810	7770	35
657	20230612	091400	20091250	7760	7760	7770	7760	769
658	20230612	091300	14123800	7760	7720	7760	7720	81
659	20230612	091200	13497840	7720	7720	7720	7720	214
660	20230612	091100	11845760	7720	7720	7720	7720	19
661	20230612	091000	11699080	7740	7740	7740	7740	1
662	20230612	090900	11691340	7730	7750	7760	7710	403
663	20230612	090800	8580710	7770	7760	7770	7760	124
664	20230612	090700	7617280	7760	7770	7770	7760	30
665	20230612	090600	7384380	7770	7770	7770	7770	350
666	20230612	090500	4664880	7770	7770	7770	7770	10
667	20230612	090400	4587180	7830	7830	7830	7830	15
668	20230612	090300	4469730	7830	7830	7830	7830	0
669	20230612	090200	4469730	7830	7830	7830	7830	0
670	20230612	090100	4469730	7830	7830	7830	7830	10
671	20230612	090000	4391430	7830	7800	7830	7800	563