KissMeData/053080/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	212300	201383450	9860	9860	9860	9860	250
3	20230612	212200	201383450	9860	9860	9860	9860	0
4	20230612	212100	201383450	9860	9860	9860	9860	0
5	20230612	212000	201383450	9860	9860	9860	9860	0
6	20230612	211900	201383450	9860	9860	9860	9860	0
7	20230612	211800	201383450	9860	9860	9860	9860	0
8	20230612	211700	201383450	9860	9860	9860	9860	0
9	20230612	211600	201383450	9860	9860	9860	9860	0
10	20230612	211500	201383450	9860	9860	9860	9860	0
11	20230612	211400	201383450	9860	9860	9860	9860	0
12	20230612	211300	201383450	9860	9860	9860	9860	0
13	20230612	211200	201383450	9860	9860	9860	9860	0
14	20230612	211100	201383450	9860	9860	9860	9860	0
15	20230612	211000	201383450	9860	9860	9860	9860	0
16	20230612	210900	201383450	9860	9860	9860	9860	0
17	20230612	210800	201383450	9860	9860	9860	9860	0
18	20230612	210700	201383450	9860	9860	9860	9860	0
19	20230612	210600	201383450	9860	9860	9860	9860	0
20	20230612	210500	201383450	9860	9860	9860	9860	0
21	20230612	210400	201383450	9860	9860	9860	9860	0
22	20230612	210300	201383450	9860	9860	9860	9860	0
23	20230612	210200	201383450	9860	9860	9860	9860	0
24	20230612	210100	201383450	9860	9860	9860	9860	0
25	20230612	210000	201383450	9860	9860	9860	9860	0
26	20230612	205900	201383450	9860	9860	9860	9860	0
27	20230612	205800	201383450	9860	9860	9860	9860	0
28	20230612	205700	201383450	9860	9860	9860	9860	0
29	20230612	205600	201383450	9860	9860	9860	9860	0
30	20230612	205500	201383450	9860	9860	9860	9860	0
31	20230612	205400	201383450	9860	9860	9860	9860	0
32	20230612	205300	201383450	9860	9860	9860	9860	250
33	20230612	205200	201383450	9860	9860	9860	9860	0
34	20230612	205100	201383450	9860	9860	9860	9860	0
35	20230612	205000	201383450	9860	9860	9860	9860	0
36	20230612	204900	201383450	9860	9860	9860	9860	0
37	20230612	204800	201383450	9860	9860	9860	9860	0
38	20230612	204700	201383450	9860	9860	9860	9860	0
39	20230612	204600	201383450	9860	9860	9860	9860	0
40	20230612	204500	201383450	9860	9860	9860	9860	0
41	20230612	204400	201383450	9860	9860	9860	9860	0
42	20230612	204300	201383450	9860	9860	9860	9860	0
43	20230612	204200	201383450	9860	9860	9860	9860	0
44	20230612	204100	201383450	9860	9860	9860	9860	0
45	20230612	204000	201383450	9860	9860	9860	9860	0
46	20230612	203900	201383450	9860	9860	9860	9860	0
47	20230612	203800	201383450	9860	9860	9860	9860	0
48	20230612	203700	201383450	9860	9860	9860	9860	0
49	20230612	203600	201383450	9860	9860	9860	9860	0
50	20230612	203500	201383450	9860	9860	9860	9860	0
51	20230612	203400	201383450	9860	9860	9860	9860	0
52	20230612	203300	201383450	9860	9860	9860	9860	0
53	20230612	203200	201383450	9860	9860	9860	9860	0
54	20230612	203100	201383450	9860	9860	9860	9860	0
55	20230612	203000	201383450	9860	9860	9860	9860	0
56	20230612	202900	201383450	9860	9860	9860	9860	0
57	20230612	202800	201383450	9860	9860	9860	9860	0
58	20230612	202700	201383450	9860	9860	9860	9860	0
59	20230612	202600	201383450	9860	9860	9860	9860	0
60	20230612	202500	201383450	9860	9860	9860	9860	0
61	20230612	202400	201383450	9860	9860	9860	9860	0
62	20230612	202300	201383450	9860	9860	9860	9860	250
63	20230612	202200	201383450	9860	9860	9860	9860	0
64	20230612	202100	201383450	9860	9860	9860	9860	0
65	20230612	202000	201383450	9860	9860	9860	9860	0
66	20230612	201900	201383450	9860	9860	9860	9860	0
67	20230612	201800	201383450	9860	9860	9860	9860	0
68	20230612	201700	201383450	9860	9860	9860	9860	0
69	20230612	201600	201383450	9860	9860	9860	9860	0
70	20230612	201500	201383450	9860	9860	9860	9860	0
71	20230612	201400	201383450	9860	9860	9860	9860	0
72	20230612	201300	201383450	9860	9860	9860	9860	0
73	20230612	201200	201383450	9860	9860	9860	9860	0
74	20230612	201100	201383450	9860	9860	9860	9860	0
75	20230612	201000	201383450	9860	9860	9860	9860	0
76	20230612	200900	201383450	9860	9860	9860	9860	0
77	20230612	200800	201383450	9860	9860	9860	9860	0
78	20230612	200700	201383450	9860	9860	9860	9860	0
79	20230612	200600	201383450	9860	9860	9860	9860	0
80	20230612	200500	201383450	9860	9860	9860	9860	0
81	20230612	200400	201383450	9860	9860	9860	9860	0
82	20230612	200300	201383450	9860	9860	9860	9860	0
83	20230612	200200	201383450	9860	9860	9860	9860	0
84	20230612	200100	201383450	9860	9860	9860	9860	0
85	20230612	200000	201383450	9860	9860	9860	9860	0
86	20230612	195900	201383450	9860	9860	9860	9860	0
87	20230612	195800	201383450	9860	9860	9860	9860	0
88	20230612	195700	201383450	9860	9860	9860	9860	0
89	20230612	195600	201383450	9860	9860	9860	9860	0
90	20230612	195500	201383450	9860	9860	9860	9860	0
91	20230612	195400	201383450	9860	9860	9860	9860	0
92	20230612	195300	201383450	9860	9860	9860	9860	250
93	20230612	195200	201383450	9860	9860	9860	9860	0
94	20230612	195100	201383450	9860	9860	9860	9860	0
95	20230612	195000	201383450	9860	9860	9860	9860	0
96	20230612	194900	201383450	9860	9860	9860	9860	0
97	20230612	194800	201383450	9860	9860	9860	9860	0
98	20230612	194700	201383450	9860	9860	9860	9860	0
99	20230612	194600	201383450	9860	9860	9860	9860	0
100	20230612	194500	201383450	9860	9860	9860	9860	0
101	20230612	194400	201383450	9860	9860	9860	9860	0
102	20230612	194300	201383450	9860	9860	9860	9860	0
103	20230612	194200	201383450	9860	9860	9860	9860	0
104	20230612	194100	201383450	9860	9860	9860	9860	0
105	20230612	194000	201383450	9860	9860	9860	9860	0
106	20230612	193900	201383450	9860	9860	9860	9860	0
107	20230612	193800	201383450	9860	9860	9860	9860	0
108	20230612	193700	201383450	9860	9860	9860	9860	0
109	20230612	193600	201383450	9860	9860	9860	9860	0
110	20230612	193500	201383450	9860	9860	9860	9860	0
111	20230612	193400	201383450	9860	9860	9860	9860	0
112	20230612	193300	201383450	9860	9860	9860	9860	0
113	20230612	193200	201383450	9860	9860	9860	9860	0
114	20230612	193100	201383450	9860	9860	9860	9860	0
115	20230612	193000	201383450	9860	9860	9860	9860	0
116	20230612	192900	201383450	9860	9860	9860	9860	0
117	20230612	192800	201383450	9860	9860	9860	9860	0
118	20230612	192700	201383450	9860	9860	9860	9860	0
119	20230612	192600	201383450	9860	9860	9860	9860	0
120	20230612	192500	201383450	9860	9860	9860	9860	0
121	20230612	192400	201383450	9860	9860	9860	9860	0
122	20230612	192300	201383450	9860	9860	9860	9860	250
123	20230612	192200	201383450	9860	9860	9860	9860	0
124	20230612	192100	201383450	9860	9860	9860	9860	0
125	20230612	192000	201383450	9860	9860	9860	9860	0
126	20230612	191900	201383450	9860	9860	9860	9860	0
127	20230612	191800	201383450	9860	9860	9860	9860	0
128	20230612	191700	201383450	9860	9860	9860	9860	0
129	20230612	191600	201383450	9860	9860	9860	9860	0
130	20230612	191500	201383450	9860	9860	9860	9860	0
131	20230612	191400	201383450	9860	9860	9860	9860	0
132	20230612	191300	201383450	9860	9860	9860	9860	0
133	20230612	191200	201383450	9860	9860	9860	9860	0
134	20230612	191100	201383450	9860	9860	9860	9860	0
135	20230612	191000	201383450	9860	9860	9860	9860	0
136	20230612	190900	201383450	9860	9860	9860	9860	0
137	20230612	190800	201383450	9860	9860	9860	9860	0
138	20230612	190700	201383450	9860	9860	9860	9860	0
139	20230612	190600	201383450	9860	9860	9860	9860	0
140	20230612	190500	201383450	9860	9860	9860	9860	0
141	20230612	190400	201383450	9860	9860	9860	9860	0
142	20230612	190300	201383450	9860	9860	9860	9860	0
143	20230612	190200	201383450	9860	9860	9860	9860	0
144	20230612	190100	201383450	9860	9860	9860	9860	0
145	20230612	190000	201383450	9860	9860	9860	9860	0
146	20230612	185900	201383450	9860	9860	9860	9860	0
147	20230612	185800	201383450	9860	9860	9860	9860	0
148	20230612	185700	201383450	9860	9860	9860	9860	0
149	20230612	185600	201383450	9860	9860	9860	9860	0
150	20230612	185500	201383450	9860	9860	9860	9860	0
151	20230612	185400	201383450	9860	9860	9860	9860	0
152	20230612	185300	201383450	9860	9860	9860	9860	250
153	20230612	185200	201383450	9860	9860	9860	9860	0
154	20230612	185100	201383450	9860	9860	9860	9860	0
155	20230612	185000	201383450	9860	9860	9860	9860	0
156	20230612	184900	201383450	9860	9860	9860	9860	0
157	20230612	184800	201383450	9860	9860	9860	9860	0
158	20230612	184700	201383450	9860	9860	9860	9860	0
159	20230612	184600	201383450	9860	9860	9860	9860	0
160	20230612	184500	201383450	9860	9860	9860	9860	0
161	20230612	184400	201383450	9860	9860	9860	9860	0
162	20230612	184300	201383450	9860	9860	9860	9860	0
163	20230612	184200	201383450	9860	9860	9860	9860	0
164	20230612	184100	201383450	9860	9860	9860	9860	0
165	20230612	184000	201383450	9860	9860	9860	9860	0
166	20230612	183900	201383450	9860	9860	9860	9860	0
167	20230612	183800	201383450	9860	9860	9860	9860	0
168	20230612	183700	201383450	9860	9860	9860	9860	0
169	20230612	183600	201383450	9860	9860	9860	9860	0
170	20230612	183500	201383450	9860	9860	9860	9860	0
171	20230612	183400	201383450	9860	9860	9860	9860	0
172	20230612	183300	201383450	9860	9860	9860	9860	0
173	20230612	183200	201383450	9860	9860	9860	9860	0
174	20230612	183100	201383450	9860	9860	9860	9860	0
175	20230612	183000	201383450	9860	9860	9860	9860	0
176	20230612	182900	201383450	9860	9860	9860	9860	0
177	20230612	182800	201383450	9860	9860	9860	9860	0
178	20230612	182700	201383450	9860	9860	9860	9860	0
179	20230612	182600	201383450	9860	9860	9860	9860	0
180	20230612	182500	201383450	9860	9860	9860	9860	0
181	20230612	182400	201383450	9860	9860	9860	9860	0
182	20230612	182300	201383450	9860	9860	9860	9860	250
183	20230612	182200	201383450	9860	9860	9860	9860	0
184	20230612	182100	201383450	9860	9860	9860	9860	0
185	20230612	182000	201383450	9860	9860	9860	9860	0
186	20230612	181900	201383450	9860	9860	9860	9860	0
187	20230612	181800	201383450	9860	9860	9860	9860	0
188	20230612	181700	201383450	9860	9860	9860	9860	0
189	20230612	181600	201383450	9860	9860	9860	9860	0
190	20230612	181500	201383450	9860	9860	9860	9860	0
191	20230612	181400	201383450	9860	9860	9860	9860	0
192	20230612	181300	201383450	9860	9860	9860	9860	0
193	20230612	181200	201383450	9860	9860	9860	9860	0
194	20230612	181100	201383450	9860	9860	9860	9860	0
195	20230612	181000	201383450	9860	9860	9860	9860	0
196	20230612	180900	201383450	9860	9860	9860	9860	0
197	20230612	180800	201383450	9860	9860	9860	9860	0
198	20230612	180700	201383450	9860	9860	9860	9860	0
199	20230612	180600	201383450	9860	9860	9860	9860	0
200	20230612	180500	201383450	9860	9860	9860	9860	0
201	20230612	180400	201383450	9860	9860	9860	9860	0
202	20230612	180300	201383450	9860	9860	9860	9860	0
203	20230612	180200	201383450	9860	9860	9860	9860	0
204	20230612	180100	201383450	9860	9860	9860	9860	0
205	20230612	180000	201383450	9860	9860	9860	9860	0
206	20230612	175900	201383450	9860	9860	9860	9860	0
207	20230612	175800	201383450	9860	9860	9860	9860	0
208	20230612	175700	201383450	9860	9860	9860	9860	0
209	20230612	175600	201383450	9860	9860	9860	9860	0
210	20230612	175500	201383450	9860	9860	9860	9860	0
211	20230612	175400	201383450	9860	9860	9860	9860	0
212	20230612	175300	201383450	9860	9860	9860	9860	250
213	20230612	175200	201383450	9860	9860	9860	9860	0
214	20230612	175100	201383450	9860	9860	9860	9860	0
215	20230612	175000	201383450	9860	9860	9860	9860	0
216	20230612	174900	201383450	9860	9860	9860	9860	0
217	20230612	174800	201383450	9860	9860	9860	9860	0
218	20230612	174700	201383450	9860	9860	9860	9860	0
219	20230612	174600	201383450	9860	9860	9860	9860	0
220	20230612	174500	201383450	9860	9860	9860	9860	0
221	20230612	174400	201383450	9860	9860	9860	9860	0
222	20230612	174300	201383450	9860	9860	9860	9860	0
223	20230612	174200	201383450	9860	9860	9860	9860	0
224	20230612	174100	201383450	9860	9860	9860	9860	0
225	20230612	174000	201383450	9860	9860	9860	9860	0
226	20230612	173900	201383450	9860	9860	9860	9860	0
227	20230612	173800	201383450	9860	9860	9860	9860	0
228	20230612	173700	201383450	9860	9860	9860	9860	0
229	20230612	173600	201383450	9860	9860	9860	9860	0
230	20230612	173500	201383450	9860	9860	9860	9860	0
231	20230612	173400	201383450	9860	9860	9860	9860	0
232	20230612	173300	201383450	9860	9860	9860	9860	0
233	20230612	173200	201383450	9860	9860	9860	9860	0
234	20230612	173100	201383450	9860	9860	9860	9860	0
235	20230612	173000	201383450	9860	9860	9860	9860	0
236	20230612	172900	201383450	9860	9860	9860	9860	0
237	20230612	172800	201383450	9860	9860	9860	9860	0
238	20230612	172700	201383450	9860	9860	9860	9860	0
239	20230612	172600	201383450	9860	9860	9860	9860	0
240	20230612	172500	201383450	9860	9860	9860	9860	0
241	20230612	172400	201383450	9860	9860	9860	9860	0
242	20230612	172300	201383450	9860	9860	9860	9860	250
243	20230612	172200	201383450	9860	9860	9860	9860	0
244	20230612	172100	201383450	9860	9860	9860	9860	0
245	20230612	172000	201383450	9860	9860	9860	9860	0
246	20230612	171900	201383450	9860	9860	9860	9860	0
247	20230612	171800	201383450	9860	9860	9860	9860	0
248	20230612	171700	201383450	9860	9860	9860	9860	0
249	20230612	171600	201383450	9860	9860	9860	9860	0
250	20230612	171500	201383450	9860	9860	9860	9860	0
251	20230612	171400	201383450	9860	9860	9860	9860	0
252	20230612	171300	201383450	9860	9860	9860	9860	0
253	20230612	171200	201383450	9860	9860	9860	9860	0
254	20230612	171100	201383450	9860	9860	9860	9860	0
255	20230612	171000	201383450	9860	9860	9860	9860	0
256	20230612	170900	201383450	9860	9860	9860	9860	0
257	20230612	170800	201383450	9860	9860	9860	9860	0
258	20230612	170700	201383450	9860	9860	9860	9860	0
259	20230612	170600	201383450	9860	9860	9860	9860	0
260	20230612	170500	201383450	9860	9860	9860	9860	0
261	20230612	170400	201383450	9860	9860	9860	9860	0
262	20230612	170300	201383450	9860	9860	9860	9860	0
263	20230612	170200	201383450	9860	9860	9860	9860	0
264	20230612	170100	201383450	9860	9860	9860	9860	0
265	20230612	170000	201383450	9860	9860	9860	9860	0
266	20230612	165900	201383450	9860	9860	9860	9860	0
267	20230612	165800	201383450	9860	9860	9860	9860	0
268	20230612	165700	201383450	9860	9860	9860	9860	0
269	20230612	165600	201383450	9860	9860	9860	9860	0
270	20230612	165500	201383450	9860	9860	9860	9860	0
271	20230612	165400	201383450	9860	9860	9860	9860	0
272	20230612	165300	201383450	9860	9860	9860	9860	250
273	20230612	165200	201383450	9860	9860	9860	9860	0
274	20230612	165100	201383450	9860	9860	9860	9860	0
275	20230612	165000	201383450	9860	9860	9860	9860	0
276	20230612	164900	201383450	9860	9860	9860	9860	0
277	20230612	164800	201383450	9860	9860	9860	9860	0
278	20230612	164700	201383450	9860	9860	9860	9860	0
279	20230612	164600	201383450	9860	9860	9860	9860	0
280	20230612	164500	201383450	9860	9860	9860	9860	0
281	20230612	164400	201383450	9860	9860	9860	9860	0
282	20230612	164300	201383450	9860	9860	9860	9860	0
283	20230612	164200	201383450	9860	9860	9860	9860	0
284	20230612	164100	201383450	9860	9860	9860	9860	0
285	20230612	164000	201383450	9860	9860	9860	9860	0
286	20230612	163900	201383450	9860	9860	9860	9860	0
287	20230612	163800	201383450	9860	9860	9860	9860	0
288	20230612	163700	201383450	9860	9860	9860	9860	0
289	20230612	163600	201383450	9860	9860	9860	9860	0
290	20230612	163500	201383450	9860	9860	9860	9860	0
291	20230612	163400	201383450	9860	9860	9860	9860	0
292	20230612	163300	201383450	9860	9860	9860	9860	0
293	20230612	163200	201383450	9860	9860	9860	9860	0
294	20230612	163100	201383450	9860	9860	9860	9860	0
295	20230612	163000	201383450	9860	9860	9860	9860	0
296	20230612	162900	201383450	9860	9860	9860	9860	0
297	20230612	162800	201383450	9860	9860	9860	9860	0
298	20230612	162700	201383450	9860	9860	9860	9860	0
299	20230612	162600	201383450	9860	9860	9860	9860	0
300	20230612	162500	201383450	9860	9860	9860	9860	0
301	20230612	162400	201383450	9860	9860	9860	9860	0
302	20230612	162300	201383450	9860	9860	9860	9860	250
303	20230612	162200	201383450	9860	9860	9860	9860	0
304	20230612	162100	201383450	9860	9860	9860	9860	0
305	20230612	162000	201383450	9860	9860	9860	9860	0
306	20230612	161900	201383450	9860	9860	9860	9860	0
307	20230612	161800	201383450	9860	9860	9860	9860	0
308	20230612	161700	201383450	9860	9860	9860	9860	0
309	20230612	161600	201383450	9860	9860	9860	9860	0
310	20230612	161500	201383450	9860	9860	9860	9860	0
311	20230612	161400	201383450	9860	9860	9860	9860	0
312	20230612	161300	201383450	9860	9860	9860	9860	0
313	20230612	161200	201383450	9860	9860	9860	9860	0
314	20230612	161100	201383450	9860	9860	9860	9860	0
315	20230612	161000	201383450	9860	9860	9860	9860	0
316	20230612	160900	201383450	9860	9860	9860	9860	0
317	20230612	160800	201383450	9860	9860	9860	9860	0
318	20230612	160700	201383450	9860	9860	9860	9860	0
319	20230612	160600	201383450	9860	9860	9860	9860	0
320	20230612	160500	201383450	9860	9860	9860	9860	0
321	20230612	160400	201383450	9860	9860	9860	9860	0
322	20230612	160300	201383450	9860	9860	9860	9860	0
323	20230612	160200	201383450	9860	9860	9860	9860	0
324	20230612	160100	201383450	9860	9860	9860	9860	0
325	20230612	160000	201383450	9860	9860	9860	9860	0
326	20230612	155900	201383450	9860	9860	9860	9860	0
327	20230612	155800	201383450	9860	9860	9860	9860	0
328	20230612	155700	201383450	9860	9860	9860	9860	0
329	20230612	155600	201383450	9860	9860	9860	9860	0
330	20230612	155500	201383450	9860	9860	9860	9860	0
331	20230612	155400	201383450	9860	9860	9860	9860	0
332	20230612	155300	201383450	9860	9860	9860	9860	250
333	20230612	155200	201383450	9860	9860	9860	9860	0
334	20230612	155100	201383450	9860	9860	9860	9860	0
335	20230612	155000	201383450	9860	9860	9860	9860	0
336	20230612	154900	201383450	9860	9860	9860	9860	0
337	20230612	154800	201383450	9860	9860	9860	9860	0
338	20230612	154700	201383450	9860	9860	9860	9860	0
339	20230612	154600	201383450	9860	9860	9860	9860	0
340	20230612	154500	201383450	9860	9860	9860	9860	0
341	20230612	154400	201383450	9860	9860	9860	9860	0
342	20230612	154300	201383450	9860	9860	9860	9860	0
343	20230612	154200	201383450	9860	9860	9860	9860	0
344	20230612	154100	201383450	9860	9860	9860	9860	0
345	20230612	154000	201383450	9860	9860	9860	9860	0
346	20230612	153900	201383450	9860	9860	9860	9860	0
347	20230612	153800	201383450	9860	9860	9860	9860	0
348	20230612	153700	201383450	9860	9860	9860	9860	0
349	20230612	153600	201383450	9860	9860	9860	9860	0
350	20230612	153500	201383450	9860	9860	9860	9860	0
351	20230612	153400	201383450	9860	9860	9860	9860	0
352	20230612	153300	201383450	9860	9860	9860	9860	0
353	20230612	153200	201383450	9860	9860	9860	9860	0
354	20230612	153100	201383450	9860	9860	9860	9860	0
355	20230612	153000	201383450	9860	9860	9860	9860	250
356	20230612	152900	198918450	9860	9860	9860	9860	0
357	20230612	152800	198918450	9860	9860	9860	9860	0
358	20230612	152700	198918450	9860	9860	9860	9860	0
359	20230612	152600	198918450	9860	9860	9860	9860	0
360	20230612	152500	198918450	9860	9860	9860	9860	0
361	20230612	152400	198918450	9860	9860	9860	9860	0
362	20230612	152300	198918450	9860	9860	9860	9860	0
363	20230612	152200	198918450	9860	9860	9860	9860	0
364	20230612	152100	198918450	9860	9860	9860	9860	0
365	20230612	152000	198918450	9860	9860	9860	9860	0
366	20230612	151900	198918450	9860	9880	9880	9860	38
367	20230612	151800	198543370	9880	9860	9880	9860	53
368	20230612	151700	198020010	9860	9860	9870	9830	50
369	20230612	151600	197527060	9870	9860	9870	9860	32
370	20230612	151500	197211340	9860	9870	9870	9860	51
371	20230612	151400	196708090	9860	9860	9870	9860	49
372	20230612	151300	196224630	9870	9860	9870	9860	50
373	20230612	151200	195731240	9850	9860	9860	9850	43
374	20230612	151100	195307300	9860	9860	9860	9860	35
375	20230612	151000	194962200	9860	9850	9860	9850	50
376	20230612	150900	194469250	9850	9860	9860	9840	43
377	20230612	150800	194045520	9860	9860	9860	9820	62
378	20230612	150700	193434440	9810	9810	9810	9810	6
379	20230612	150600	193375580	9860	9860	9860	9860	3
380	20230612	150500	193346000	9790	9850	9850	9790	225
381	20230612	150400	191130110	9850	9850	9860	9850	17
382	20230612	150300	190962540	9850	9860	9860	9850	16
383	20230612	150200	190804820	9850	9860	9860	9850	16
384	20230612	150100	190647100	9860	9860	9860	9860	0
385	20230612	150000	190647100	9860	9860	9860	9860	15
386	20230612	145900	190499200	9860	9860	9870	9860	18
387	20230612	145800	190321600	9860	9870	9870	9860	46
388	20230612	145700	189867640	9860	9860	9860	9860	5
389	20230612	145600	189818340	9860	9870	9870	9860	13
390	20230612	145500	189690040	9860	9870	9870	9860	17
391	20230612	145400	189522300	9860	9860	9860	9860	10
392	20230612	145300	189423700	9860	9870	9870	9860	15
393	20230612	145200	189275680	9860	9860	9860	9860	0
394	20230612	145100	189275680	9860	9850	9860	9850	16
395	20230612	145000	189117940	9850	9860	9860	9850	49
396	20230612	144900	188634860	9860	9860	9860	9860	12
397	20230612	144800	188516540	9860	9860	9860	9860	12
398	20230612	144700	188398220	9850	9860	9860	9850	5
399	20230612	144600	188348960	9860	9860	9870	9860	59
400	20230612	144500	187767100	9870	9860	9870	9860	62
401	20230612	144400	187155660	9860	9870	9870	9860	14
402	20230612	144300	187017520	9870	9870	9870	9870	12
403	20230612	144200	186899080	9870	9870	9870	9870	12
404	20230612	144100	186780640	9870	9880	9880	9870	31
405	20230612	144000	186474560	9870	9870	9870	9870	0
406	20230612	143900	186474560	9870	9870	9870	9870	8
407	20230612	143800	186395600	9870	9880	9880	9870	171
408	20230612	143700	184706150	9880	9880	9880	9880	82
409	20230612	143600	183895990	9870	9860	9870	9860	108
410	20230612	143500	182830080	9870	9870	9870	9870	12
411	20230612	143400	182711640	9860	9870	9870	9860	13
412	20230612	143300	182583340	9860	9860	9860	9860	1
413	20230612	143200	182573480	9860	9860	9870	9860	21
414	20230612	143100	182366300	9870	9870	9870	9870	12
415	20230612	143000	182247860	9860	9860	9860	9860	4
416	20230612	142900	182208420	9870	9870	9870	9870	12
417	20230612	142800	182089980	9860	9870	9870	9860	15
418	20230612	142700	181941970	9860	9870	9870	9860	182
419	20230612	142600	180145830	9860	9860	9870	9860	163
420	20230612	142500	178537150	9870	9860	9870	9860	27
421	20230612	142400	178270810	9860	9870	9870	9860	13
422	20230612	142300	178142510	9870	9860	9870	9860	2
423	20230612	142200	178122780	9860	9860	9870	9860	17
424	20230612	142100	177955040	9860	9870	9870	9860	13
425	20230612	142000	177826740	9860	9870	9870	9860	16
426	20230612	141900	177668830	9860	9860	9860	9860	4
427	20230612	141800	177629390	9870	9870	9870	9870	12
428	20230612	141700	177510950	9860	9870	9870	9860	16
429	20230612	141600	177353070	9870	9870	9870	9870	0
430	20230612	141500	177353070	9870	9860	9870	9860	15
431	20230612	141400	177205060	9870	9870	9870	9870	12
432	20230612	141300	177086620	9870	9870	9870	9870	12
433	20230612	141200	176968180	9860	9860	9860	9860	0
434	20230612	141100	176968180	9860	9860	9860	9860	216
435	20230612	141000	174838420	9860	9860	9860	9860	12
436	20230612	140900	174720100	9860	9860	9860	9860	0
437	20230612	140800	174720100	9860	9850	9860	9850	16
438	20230612	140700	174562380	9860	9860	9860	9860	12
439	20230612	140600	174444060	9860	9860	9860	9860	12
440	20230612	140500	174325740	9850	9850	9850	9850	4
441	20230612	140400	174286340	9860	9850	9860	9850	16
442	20230612	140300	174128620	9860	9850	9860	9850	15
443	20230612	140200	173980760	9850	9860	9860	9850	109
444	20230612	140100	172906060	9860	9850	9860	9850	13
445	20230612	140000	172777890	9850	9860	9860	9850	13
446	20230612	135900	172649720	9850	9860	9860	9850	22
447	20230612	135800	172432900	9860	9860	9860	9860	0
448	20230612	135700	172432900	9860	9860	9860	9860	12
449	20230612	135600	172314580	9850	9850	9850	9850	0
450	20230612	135500	172314580	9850	9850	9850	9850	10
451	20230612	135400	172216080	9850	9860	9860	9850	13
452	20230612	135300	172087910	9860	9860	9860	9860	14
453	20230612	135200	171949870	9860	9860	9860	9860	12
454	20230612	135100	171831550	9840	9840	9840	9840	0
455	20230612	135000	171831550	9840	9840	9840	9840	0
456	20230612	134900	171831550	9840	9840	9840	9840	0
457	20230612	134800	171831550	9840	9840	9840	9840	0
458	20230612	134700	171831550	9840	9820	9840	9820	285
459	20230612	134600	169027330	9820	9820	9820	9790	1246
460	20230612	134500	156811390	9810	9820	9820	9810	21
461	20230612	134400	156605260	9820	9820	9820	9820	0
462	20230612	134300	156605260	9820	9820	9820	9820	12
463	20230612	134200	156487420	9820	9820	9820	9820	12
464	20230612	134100	156369580	9820	9820	9820	9820	96
465	20230612	134000	155426860	9820	9820	9820	9820	0
466	20230612	133900	155426860	9820	9830	9830	9820	24
467	20230612	133800	155191060	9830	9840	9840	9830	33
468	20230612	133700	154866560	9840	9840	9840	9840	60
469	20230612	133600	154276160	9810	9810	9810	9810	0
470	20230612	133500	154276160	9810	9810	9810	9810	0
471	20230612	133400	154276160	9810	9830	9830	9810	36
472	20230612	133300	153922680	9840	9840	9840	9840	12
473	20230612	133200	153804600	9840	9830	9840	9830	13
474	20230612	133100	153676690	9830	9830	9830	9830	10
475	20230612	133000	153578390	9830	9830	9830	9830	9
476	20230612	132900	153489920	9840	9840	9840	9840	12
477	20230612	132800	153371840	9830	9830	9830	9830	5
478	20230612	132700	153322690	9830	9830	9830	9830	7
479	20230612	132600	153253880	9830	9830	9830	9830	5
480	20230612	132500	153204730	9830	9840	9840	9830	20
481	20230612	132400	153008020	9840	9840	9840	9840	12
482	20230612	132300	152889940	9840	9840	9840	9840	0
483	20230612	132200	152889940	9840	9830	9840	9830	15
484	20230612	132100	152742370	9840	9840	9840	9840	12
485	20230612	132000	152624290	9830	9830	9830	9830	0
486	20230612	131900	152624290	9830	9830	9830	9830	0
487	20230612	131800	152624290	9830	9830	9830	9830	36
488	20230612	131700	152270410	9790	9830	9830	9780	916
489	20230612	131600	143307320	9820	9820	9820	9820	9
490	20230612	131500	143218940	9830	9840	9840	9830	85
491	20230612	131400	142382660	9840	9830	9840	9830	20
492	20230612	131300	142185910	9840	9840	9840	9840	0
493	20230612	131200	142185910	9840	9830	9840	9830	32
494	20230612	131100	141871240	9840	9840	9840	9840	12
495	20230612	131000	141753160	9840	9840	9840	9840	12
496	20230612	130900	141635080	9840	9840	9840	9840	4
497	20230612	130800	141595720	9840	9840	9840	9840	24
498	20230612	130700	141359560	9840	9840	9840	9840	0
499	20230612	130600	141359560	9840	9840	9840	9840	14
500	20230612	130500	141221800	9830	9830	9830	9830	0
501	20230612	130400	141221800	9830	9830	9830	9830	0
502	20230612	130300	141221800	9830	9830	9830	9830	63
503	20230612	130200	140602510	9830	9830	9830	9830	0
504	20230612	130100	140602510	9830	9830	9830	9830	326
505	20230612	130000	137397930	9830	9810	9830	9810	34
506	20230612	125900	137063900	9810	9810	9810	9810	2
507	20230612	125800	137044280	9800	9810	9810	9800	193
508	20230612	125700	135152810	9800	9810	9810	9800	300
509	20230612	125600	132212220	9810	9810	9810	9810	0
510	20230612	125500	132212220	9810	9810	9810	9810	0
511	20230612	125400	132212220	9810	9810	9810	9810	0
512	20230612	125300	132212220	9810	9810	9810	9810	65
513	20230612	125200	131574570	9810	9810	9810	9810	0
514	20230612	125100	131574570	9810	9810	9810	9810	0
515	20230612	125000	131574570	9810	9810	9810	9810	35
516	20230612	124900	131231220	9810	9800	9810	9800	111
517	20230612	124800	130143370	9790	9790	9790	9790	0
518	20230612	124700	130143370	9790	9790	9790	9790	0
519	20230612	124600	130143370	9790	9790	9790	9790	0
520	20230612	124500	130143370	9790	9790	9790	9790	0
521	20230612	124400	130143370	9790	9790	9790	9790	0
522	20230612	124300	130143370	9790	9800	9800	9790	116
523	20230612	124200	129007580	9800	9800	9800	9800	0
524	20230612	124100	129007580	9800	9800	9800	9800	0
525	20230612	124000	129007580	9800	9800	9800	9800	0
526	20230612	123900	129007580	9800	9800	9800	9800	0
527	20230612	123800	129007580	9800	9800	9800	9800	0
528	20230612	123700	129007580	9800	9800	9800	9800	0
529	20230612	123600	129007580	9800	9800	9800	9800	1
530	20230612	123500	128997780	9800	9800	9800	9800	0
531	20230612	123400	128997780	9800	9800	9800	9800	0
532	20230612	123300	128997780	9800	9800	9800	9800	0
533	20230612	123200	128997780	9800	9800	9800	9800	60
534	20230612	123100	128409780	9800	9800	9800	9800	478
535	20230612	123000	123725380	9800	9800	9800	9800	0
536	20230612	122900	123725380	9800	9800	9800	9800	0
537	20230612	122800	123725380	9800	9800	9800	9800	0
538	20230612	122700	123725380	9800	9800	9800	9800	0
539	20230612	122600	123725380	9800	9820	9820	9800	5
540	20230612	122500	123676340	9810	9810	9810	9800	24
541	20230612	122400	123440940	9820	9820	9820	9820	0
542	20230612	122300	123440940	9820	9820	9820	9820	0
543	20230612	122200	123440940	9820	9820	9820	9820	0
544	20230612	122100	123440940	9820	9820	9820	9820	150
545	20230612	122000	121967940	9800	9800	9800	9800	0
546	20230612	121900	121967940	9800	9800	9800	9800	0
547	20230612	121800	121967940	9800	9820	9820	9800	631
548	20230612	121700	115783500	9830	9830	9830	9830	0
549	20230612	121600	115783500	9830	9830	9830	9830	0
550	20230612	121500	115783500	9830	9830	9830	9830	0
551	20230612	121400	115783500	9830	9830	9830	9830	2
552	20230612	121300	115763840	9830	9830	9830	9830	108
553	20230612	121200	114702200	9850	9850	9850	9850	2
554	20230612	121100	114682500	9860	9860	9860	9860	0
555	20230612	121000	114682500	9860	9860	9860	9860	0
556	20230612	120900	114682500	9860	9860	9860	9860	0
557	20230612	120800	114682500	9860	9860	9860	9860	1
558	20230612	120700	114672640	9860	9840	9860	9840	101
559	20230612	120600	113677310	9840	9840	9840	9840	0
560	20230612	120500	113677310	9840	9840	9840	9840	3
561	20230612	120400	113647790	9840	9840	9840	9840	0
562	20230612	120300	113647790	9840	9840	9840	9840	17
563	20230612	120200	113480510	9840	9840	9840	9840	199
564	20230612	120100	111522350	9840	9840	9840	9840	0
565	20230612	120000	111522350	9840	9840	9840	9840	2
566	20230612	115900	111502670	9840	9840	9840	9840	2
567	20230612	115800	111482990	9840	9840	9840	9840	0
568	20230612	115700	111482990	9840	9830	9840	9830	10
569	20230612	115600	111384640	9800	9800	9800	9800	0
570	20230612	115500	111384640	9800	9800	9800	9800	30
571	20230612	115400	111090640	9800	9800	9800	9800	16
572	20230612	115300	110933840	9840	9840	9840	9840	300
573	20230612	115200	107981840	9800	9800	9800	9800	50
574	20230612	115100	107491840	9800	9800	9800	9800	0
575	20230612	115000	107491840	9800	9800	9800	9800	0
576	20230612	114900	107491840	9800	9800	9800	9800	88
577	20230612	114800	106629440	9800	9800	9800	9800	16
578	20230612	114700	106472640	9830	9830	9830	9830	0
579	20230612	114600	106472640	9830	9830	9830	9830	0
580	20230612	114500	106472640	9830	9830	9830	9830	0
581	20230612	114400	106472640	9830	9830	9830	9830	0
582	20230612	114300	106472640	9830	9830	9830	9830	0
583	20230612	114200	106472640	9830	9830	9830	9830	0
584	20230612	114100	106472640	9830	9830	9830	9830	152
585	20230612	114000	104978480	9830	9830	9830	9830	0
586	20230612	113900	104978480	9830	9830	9830	9830	0
587	20230612	113800	104978480	9830	9830	9830	9830	0
588	20230612	113700	104978480	9830	9830	9830	9830	9
589	20230612	113600	104890010	9830	9830	9830	9830	16
590	20230612	113500	104732730	9830	9830	9830	9830	0
591	20230612	113400	104732730	9830	9830	9830	9830	0
592	20230612	113300	104732730	9830	9830	9830	9830	0
593	20230612	113200	104732730	9830	9830	9830	9830	0
594	20230612	113100	104732730	9830	9830	9830	9830	50
595	20230612	113000	104241230	9830	9830	9830	9830	9
596	20230612	112900	104152760	9830	9830	9830	9830	10
597	20230612	112800	104054460	9830	9830	9830	9830	10
598	20230612	112700	103956160	9840	9840	9840	9840	0
599	20230612	112600	103956160	9840	9840	9840	9840	0
600	20230612	112500	103956160	9840	9840	9840	9840	0
601	20230612	112400	103956160	9840	9840	9840	9840	0
602	20230612	112300	103956160	9840	9840	9840	9840	0
603	20230612	112200	103956160	9840	9840	9840	9840	0
604	20230612	112100	103956160	9840	9840	9840	9840	14
605	20230612	112000	103818400	9840	9840	9840	9840	0
606	20230612	111900	103818400	9840	9840	9840	9840	0
607	20230612	111800	103818400	9840	9820	9840	9820	364
608	20230612	111700	100238220	9810	9810	9810	9810	0
609	20230612	111600	100238220	9810	9810	9810	9810	0
610	20230612	111500	100238220	9810	9810	9810	9800	247
611	20230612	111400	97815250	9810	9810	9810	9810	200
612	20230612	111300	95853250	9820	9820	9820	9820	62
613	20230612	111200	95244410	9820	9820	9820	9820	5
614	20230612	111100	95195310	9810	9810	9810	9810	9
615	20230612	111000	95107020	9810	9810	9810	9810	0
616	20230612	110900	95107020	9810	9810	9810	9810	0
617	20230612	110800	95107020	9810	9810	9810	9810	33
618	20230612	110700	94783290	9810	9810	9810	9810	9
619	20230612	110600	94695000	9820	9820	9820	9820	0
620	20230612	110500	94695000	9820	9820	9820	9820	0
621	20230612	110400	94695000	9820	9820	9820	9820	511
622	20230612	110300	89676980	9820	9820	9820	9820	20
623	20230612	110200	89480580	9820	9820	9820	9820	200
624	20230612	110100	87516580	9820	9820	9820	9820	160
625	20230612	110000	85945380	9820	9820	9820	9820	0
626	20230612	105900	85945380	9820	9820	9820	9820	0
627	20230612	105800	85945380	9820	9820	9820	9820	0
628	20230612	105700	85945380	9820	9820	9820	9820	0
629	20230612	105600	85945380	9820	9830	9830	9820	717
630	20230612	105500	78904040	9830	9830	9830	9830	0
631	20230612	105400	78904040	9830	9830	9830	9830	0
632	20230612	105300	78904040	9830	9860	9860	9830	101
633	20230612	105200	77911180	9820	9830	9830	9820	55
634	20230612	105100	77370940	9840	9840	9840	9840	0
635	20230612	105000	77370940	9840	9830	9840	9830	83
636	20230612	104900	76554810	9830	9830	9830	9830	115
637	20230612	104800	75424360	9830	9830	9830	9830	0
638	20230612	104700	75424360	9830	9830	9830	9830	106
639	20230612	104600	74382380	9850	9850	9850	9850	0
640	20230612	104500	74382380	9850	9850	9850	9850	0
641	20230612	104400	74382380	9850	9850	9850	9850	65
642	20230612	104300	73742130	9840	9850	9850	9840	80
643	20230612	104200	72954240	9850	9850	9850	9850	17
644	20230612	104100	72786790	9850	9850	9850	9850	0
645	20230612	104000	72786790	9850	9850	9850	9850	15
646	20230612	103900	72639040	9850	9850	9850	9850	1
647	20230612	103800	72629190	9870	9870	9870	9870	1
648	20230612	103700	72619320	9860	9860	9860	9860	0
649	20230612	103600	72619320	9860	9860	9860	9860	200
650	20230612	103500	70647320	9860	9860	9860	9860	305
651	20230612	103400	67640020	9860	9860	9860	9860	0
652	20230612	103300	67640020	9860	9860	9860	9860	0
653	20230612	103200	67640020	9860	9860	9860	9860	0
654	20230612	103100	67640020	9860	9840	9860	9840	35
655	20230612	103000	67295290	9830	9830	9830	9830	0
656	20230612	102900	67295290	9830	9830	9830	9830	0
657	20230612	102800	67295290	9830	9830	9830	9830	0
658	20230612	102700	67295290	9830	9830	9830	9830	0
659	20230612	102600	67295290	9830	9830	9830	9830	0
660	20230612	102500	67295290	9830	9830	9830	9830	1
661	20230612	102400	67285460	9830	9830	9830	9830	0
662	20230612	102300	67285460	9830	9830	9830	9830	0
663	20230612	102200	67285460	9830	9830	9830	9830	25
664	20230612	102100	67039710	9860	9860	9860	9860	0
665	20230612	102000	67039710	9860	9860	9860	9860	0
666	20230612	101900	67039710	9860	9860	9860	9860	0
667	20230612	101800	67039710	9860	9860	9860	9860	0
668	20230612	101700	67039710	9860	9860	9860	9860	0
669	20230612	101600	67039710	9860	9860	9860	9860	0
670	20230612	101500	67039710	9860	9860	9860	9860	0
671	20230612	101400	67039710	9860	9860	9860	9860	0
672	20230612	101300	67039710	9860	9830	9860	9830	501
673	20230612	101200	62099880	9840	9840	9840	9840	0
674	20230612	101100	62099880	9840	9840	9840	9840	0
675	20230612	101000	62099880	9840	9840	9840	9840	0
676	20230612	100900	62099880	9840	9840	9840	9840	203
677	20230612	100800	60102360	9840	9840	9840	9840	9
678	20230612	100700	60013800	9830	9830	9830	9830	56
679	20230612	100600	59463320	9820	9820	9820	9820	28
680	20230612	100500	59188360	9810	9810	9810	9810	7
681	20230612	100400	59119690	9800	9800	9800	9800	0
682	20230612	100300	59119690	9800	9790	9800	9790	8
683	20230612	100200	59041360	9780	9780	9780	9780	21
684	20230612	100100	58835980	9780	9780	9780	9780	3
685	20230612	100000	58806640	9780	9780	9780	9780	478
686	20230612	095900	54131800	9780	9790	9790	9780	500
687	20230612	095800	49241070	9800	9800	9800	9800	1
688	20230612	095700	49231270	9800	9800	9800	9800	54
689	20230612	095600	48702070	9800	9790	9800	9790	400
690	20230612	095500	44785070	9790	9790	9790	9790	15
691	20230612	095400	44638220	9790	9790	9790	9790	0
692	20230612	095300	44638220	9790	9790	9790	9790	0
693	20230612	095200	44638220	9790	9800	9800	9790	19
694	20230612	095100	44452200	9800	9800	9800	9800	0
695	20230612	095000	44452200	9800	9800	9800	9800	180
696	20230612	094900	42688200	9800	9800	9800	9800	0
697	20230612	094800	42688200	9800	9800	9800	9800	0
698	20230612	094700	42688200	9800	9800	9800	9800	103
699	20230612	094600	41678800	9800	9820	9820	9800	748
700	20230612	094500	34344290	9820	9820	9820	9820	0
701	20230612	094400	34344290	9820	9820	9820	9820	15
702	20230612	094300	34196990	9840	9840	9840	9840	0
703	20230612	094200	34196990	9840	9840	9840	9840	0
704	20230612	094100	34196990	9840	9830	9840	9830	18
705	20230612	094000	34020040	9830	9830	9830	9830	5
706	20230612	093900	33970890	9840	9840	9840	9840	10
707	20230612	093800	33872490	9820	9830	9830	9820	515
708	20230612	093700	28813320	9830	9840	9840	9830	292
709	20230612	093600	25940190	9840	9840	9840	9840	0
710	20230612	093500	25940190	9840	9840	9840	9840	0
711	20230612	093400	25940190	9840	9840	9840	9840	51
712	20230612	093300	25438350	9840	9840	9840	9840	27
713	20230612	093200	25172670	9870	9870	9870	9870	6
714	20230612	093100	25113450	9870	9870	9870	9870	0
715	20230612	093000	25113450	9870	9870	9870	9870	0
716	20230612	092900	25113450	9870	9840	9870	9840	438
717	20230612	092800	20801730	9880	9840	9880	9840	192
718	20230612	092700	18912410	9840	9840	9840	9840	5
719	20230612	092600	18863210	9840	9840	9840	9840	0
720	20230612	092500	18863210	9840	9840	9840	9840	0
721	20230612	092400	18863210	9840	9840	9840	9840	38
722	20230612	092300	18489290	9840	9840	9840	9840	0
723	20230612	092200	18489290	9840	9840	9840	9840	50
724	20230612	092100	17997290	9840	9840	9840	9840	0
725	20230612	092000	17997290	9840	9840	9840	9840	0
726	20230612	091900	17997290	9840	9840	9840	9840	27
727	20230612	091800	17731610	9880	9880	9880	9880	0
728	20230612	091700	17731610	9880	9880	9880	9880	0
729	20230612	091600	17731610	9880	9880	9880	9880	4
730	20230612	091500	17692090	9880	9880	9880	9880	10
731	20230612	091400	17593290	9880	9880	9880	9880	0
732	20230612	091300	17593290	9880	9880	9880	9880	0
733	20230612	091200	17593290	9880	9880	9880	9880	11
734	20230612	091100	17484610	9890	9890	9890	9890	500
735	20230612	091000	12539610	9880	9880	9880	9880	17
736	20230612	090900	12371650	9880	9880	9880	9880	23
737	20230612	090800	12144410	9880	9880	9880	9880	600
738	20230612	090700	6216410	9850	9850	9850	9850	13
739	20230612	090600	6088360	9850	9850	9850	9850	0
740	20230612	090500	6088360	9850	9850	9850	9850	0
741	20230612	090400	6088360	9850	9850	9850	9850	18
742	20230612	090300	5911060	9850	9850	9850	9850	100
743	20230612	090200	4926060	9810	9810	9810	9810	0
744	20230612	090100	4926060	9810	9810	9810	9810	40
745	20230612	090000	4533660	9880	9880	9880	9870	459