KissMeData/382800/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	190400	914154140	19830	19830	19830	19830	298
3	20230612	190300	914154140	19830	19830	19830	19830	0
4	20230612	190200	914154140	19830	19830	19830	19830	0
5	20230612	190100	914154140	19830	19830	19830	19830	0
6	20230612	190000	914154140	19830	19830	19830	19830	0
7	20230612	185900	914154140	19830	19830	19830	19830	0
8	20230612	185800	914154140	19830	19830	19830	19830	0
9	20230612	185700	914154140	19830	19830	19830	19830	0
10	20230612	185600	914154140	19830	19830	19830	19830	0
11	20230612	185500	914154140	19830	19830	19830	19830	0
12	20230612	185400	914154140	19830	19830	19830	19830	0
13	20230612	185300	914154140	19830	19830	19830	19830	0
14	20230612	185200	914154140	19830	19830	19830	19830	0
15	20230612	185100	914154140	19830	19830	19830	19830	0
16	20230612	185000	914154140	19830	19830	19830	19830	0
17	20230612	184900	914154140	19830	19830	19830	19830	0
18	20230612	184800	914154140	19830	19830	19830	19830	0
19	20230612	184700	914154140	19830	19830	19830	19830	0
20	20230612	184600	914154140	19830	19830	19830	19830	0
21	20230612	184500	914154140	19830	19830	19830	19830	0
22	20230612	184400	914154140	19830	19830	19830	19830	0
23	20230612	184300	914154140	19830	19830	19830	19830	0
24	20230612	184200	914154140	19830	19830	19830	19830	0
25	20230612	184100	914154140	19830	19830	19830	19830	0
26	20230612	184000	914154140	19830	19830	19830	19830	0
27	20230612	183900	914154140	19830	19830	19830	19830	0
28	20230612	183800	914154140	19830	19830	19830	19830	0
29	20230612	183700	914154140	19830	19830	19830	19830	0
30	20230612	183600	914154140	19830	19830	19830	19830	0
31	20230612	183500	914154140	19830	19830	19830	19830	0
32	20230612	183400	914154140	19830	19830	19830	19830	298
33	20230612	183300	914154140	19830	19830	19830	19830	0
34	20230612	183200	914154140	19830	19830	19830	19830	0
35	20230612	183100	914154140	19830	19830	19830	19830	0
36	20230612	183000	914154140	19830	19830	19830	19830	0
37	20230612	182900	914154140	19830	19830	19830	19830	0
38	20230612	182800	914154140	19830	19830	19830	19830	0
39	20230612	182700	914154140	19830	19830	19830	19830	0
40	20230612	182600	914154140	19830	19830	19830	19830	0
41	20230612	182500	914154140	19830	19830	19830	19830	0
42	20230612	182400	914154140	19830	19830	19830	19830	0
43	20230612	182300	914154140	19830	19830	19830	19830	0
44	20230612	182200	914154140	19830	19830	19830	19830	0
45	20230612	182100	914154140	19830	19830	19830	19830	0
46	20230612	182000	914154140	19830	19830	19830	19830	0
47	20230612	181900	914154140	19830	19830	19830	19830	0
48	20230612	181800	914154140	19830	19830	19830	19830	0
49	20230612	181700	914154140	19830	19830	19830	19830	0
50	20230612	181600	914154140	19830	19830	19830	19830	0
51	20230612	181500	914154140	19830	19830	19830	19830	0
52	20230612	181400	914154140	19830	19830	19830	19830	0
53	20230612	181300	914154140	19830	19830	19830	19830	0
54	20230612	181200	914154140	19830	19830	19830	19830	0
55	20230612	181100	914154140	19830	19830	19830	19830	0
56	20230612	181000	914154140	19830	19830	19830	19830	0
57	20230612	180900	914154140	19830	19830	19830	19830	0
58	20230612	180800	914154140	19830	19830	19830	19830	0
59	20230612	180700	914154140	19830	19830	19830	19830	0
60	20230612	180600	914154140	19830	19830	19830	19830	0
61	20230612	180500	914154140	19830	19830	19830	19830	0
62	20230612	180400	914154140	19830	19830	19830	19830	298
63	20230612	180300	914154140	19830	19830	19830	19830	0
64	20230612	180200	914154140	19830	19830	19830	19830	0
65	20230612	180100	914154140	19830	19830	19830	19830	0
66	20230612	180000	914154140	19830	19830	19830	19830	0
67	20230612	175900	914154140	19830	19830	19830	19830	0
68	20230612	175800	914154140	19830	19830	19830	19830	0
69	20230612	175700	914154140	19830	19830	19830	19830	0
70	20230612	175600	914154140	19830	19830	19830	19830	0
71	20230612	175500	914154140	19830	19830	19830	19830	0
72	20230612	175400	914154140	19830	19830	19830	19830	0
73	20230612	175300	914154140	19830	19830	19830	19830	0
74	20230612	175200	914154140	19830	19830	19830	19830	0
75	20230612	175100	914154140	19830	19830	19830	19830	0
76	20230612	175000	914154140	19830	19830	19830	19830	0
77	20230612	174900	914154140	19830	19830	19830	19830	0
78	20230612	174800	914154140	19830	19830	19830	19830	0
79	20230612	174700	914154140	19830	19830	19830	19830	0
80	20230612	174600	914154140	19830	19830	19830	19830	0
81	20230612	174500	914154140	19830	19830	19830	19830	0
82	20230612	174400	914154140	19830	19830	19830	19830	0
83	20230612	174300	914154140	19830	19830	19830	19830	0
84	20230612	174200	914154140	19830	19830	19830	19830	0
85	20230612	174100	914154140	19830	19830	19830	19830	0
86	20230612	174000	914154140	19830	19830	19830	19830	0
87	20230612	173900	914154140	19830	19830	19830	19830	0
88	20230612	173800	914154140	19830	19830	19830	19830	0
89	20230612	173700	914154140	19830	19830	19830	19830	0
90	20230612	173600	914154140	19830	19830	19830	19830	0
91	20230612	173500	914154140	19830	19830	19830	19830	0
92	20230612	173400	914154140	19830	19830	19830	19830	298
93	20230612	173300	914154140	19830	19830	19830	19830	0
94	20230612	173200	914154140	19830	19830	19830	19830	0
95	20230612	173100	914154140	19830	19830	19830	19830	0
96	20230612	173000	914154140	19830	19830	19830	19830	0
97	20230612	172900	914154140	19830	19830	19830	19830	0
98	20230612	172800	914154140	19830	19830	19830	19830	0
99	20230612	172700	914154140	19830	19830	19830	19830	0
100	20230612	172600	914154140	19830	19830	19830	19830	0
101	20230612	172500	914154140	19830	19830	19830	19830	0
102	20230612	172400	914154140	19830	19830	19830	19830	0
103	20230612	172300	914154140	19830	19830	19830	19830	0
104	20230612	172200	914154140	19830	19830	19830	19830	0
105	20230612	172100	914154140	19830	19830	19830	19830	0
106	20230612	172000	914154140	19830	19830	19830	19830	0
107	20230612	171900	914154140	19830	19830	19830	19830	0
108	20230612	171800	914154140	19830	19830	19830	19830	0
109	20230612	171700	914154140	19830	19830	19830	19830	0
110	20230612	171600	914154140	19830	19830	19830	19830	0
111	20230612	171500	914154140	19830	19830	19830	19830	0
112	20230612	171400	914154140	19830	19830	19830	19830	0
113	20230612	171300	914154140	19830	19830	19830	19830	0
114	20230612	171200	914154140	19830	19830	19830	19830	0
115	20230612	171100	914154140	19830	19830	19830	19830	0
116	20230612	171000	914154140	19830	19830	19830	19830	0
117	20230612	170900	914154140	19830	19830	19830	19830	0
118	20230612	170800	914154140	19830	19830	19830	19830	0
119	20230612	170700	914154140	19830	19830	19830	19830	0
120	20230612	170600	914154140	19830	19830	19830	19830	0
121	20230612	170500	914154140	19830	19830	19830	19830	0
122	20230612	170400	914154140	19830	19830	19830	19830	298
123	20230612	170300	914154140	19830	19830	19830	19830	0
124	20230612	170200	914154140	19830	19830	19830	19830	0
125	20230612	170100	914154140	19830	19830	19830	19830	0
126	20230612	170000	914154140	19830	19830	19830	19830	0
127	20230612	165900	914154140	19830	19830	19830	19830	0
128	20230612	165800	914154140	19830	19830	19830	19830	0
129	20230612	165700	914154140	19830	19830	19830	19830	0
130	20230612	165600	914154140	19830	19830	19830	19830	0
131	20230612	165500	914154140	19830	19830	19830	19830	0
132	20230612	165400	914154140	19830	19830	19830	19830	0
133	20230612	165300	914154140	19830	19830	19830	19830	0
134	20230612	165200	914154140	19830	19830	19830	19830	0
135	20230612	165100	914154140	19830	19830	19830	19830	0
136	20230612	165000	914154140	19830	19830	19830	19830	0
137	20230612	164900	914154140	19830	19830	19830	19830	0
138	20230612	164800	914154140	19830	19830	19830	19830	0
139	20230612	164700	914154140	19830	19830	19830	19830	0
140	20230612	164600	914154140	19830	19830	19830	19830	0
141	20230612	164500	914154140	19830	19830	19830	19830	0
142	20230612	164400	914154140	19830	19830	19830	19830	0
143	20230612	164300	914154140	19830	19830	19830	19830	0
144	20230612	164200	914154140	19830	19830	19830	19830	0
145	20230612	164100	914154140	19830	19830	19830	19830	0
146	20230612	164000	914154140	19830	19830	19830	19830	0
147	20230612	163900	914154140	19830	19830	19830	19830	0
148	20230612	163800	914154140	19830	19830	19830	19830	0
149	20230612	163700	914154140	19830	19830	19830	19830	0
150	20230612	163600	914154140	19830	19830	19830	19830	0
151	20230612	163500	914154140	19830	19830	19830	19830	0
152	20230612	163400	914154140	19830	19830	19830	19830	298
153	20230612	163300	914154140	19830	19830	19830	19830	0
154	20230612	163200	914154140	19830	19830	19830	19830	0
155	20230612	163100	914154140	19830	19830	19830	19830	0
156	20230612	163000	914154140	19830	19830	19830	19830	0
157	20230612	162900	914154140	19830	19830	19830	19830	0
158	20230612	162800	914154140	19830	19830	19830	19830	0
159	20230612	162700	914154140	19830	19830	19830	19830	0
160	20230612	162600	914154140	19830	19830	19830	19830	0
161	20230612	162500	914154140	19830	19830	19830	19830	0
162	20230612	162400	914154140	19830	19830	19830	19830	0
163	20230612	162300	914154140	19830	19830	19830	19830	0
164	20230612	162200	914154140	19830	19830	19830	19830	0
165	20230612	162100	914154140	19830	19830	19830	19830	0
166	20230612	162000	914154140	19830	19830	19830	19830	0
167	20230612	161900	914154140	19830	19830	19830	19830	0
168	20230612	161800	914154140	19830	19830	19830	19830	0
169	20230612	161700	914154140	19830	19830	19830	19830	0
170	20230612	161600	914154140	19830	19830	19830	19830	0
171	20230612	161500	914154140	19830	19830	19830	19830	0
172	20230612	161400	914154140	19830	19830	19830	19830	0
173	20230612	161300	914154140	19830	19830	19830	19830	0
174	20230612	161200	914154140	19830	19830	19830	19830	0
175	20230612	161100	914154140	19830	19830	19830	19830	0
176	20230612	161000	914154140	19830	19830	19830	19830	0
177	20230612	160900	914154140	19830	19830	19830	19830	0
178	20230612	160800	914154140	19830	19830	19830	19830	0
179	20230612	160700	914154140	19830	19830	19830	19830	0
180	20230612	160600	914154140	19830	19830	19830	19830	0
181	20230612	160500	914154140	19830	19830	19830	19830	0
182	20230612	160400	914154140	19830	19830	19830	19830	298
183	20230612	160300	914154140	19830	19830	19830	19830	0
184	20230612	160200	914154140	19830	19830	19830	19830	0
185	20230612	160100	914154140	19830	19830	19830	19830	0
186	20230612	160000	914154140	19830	19830	19830	19830	0
187	20230612	155900	914154140	19830	19830	19830	19830	0
188	20230612	155800	914154140	19830	19830	19830	19830	0
189	20230612	155700	914154140	19830	19830	19830	19830	0
190	20230612	155600	914154140	19830	19830	19830	19830	0
191	20230612	155500	914154140	19830	19830	19830	19830	0
192	20230612	155400	914154140	19830	19830	19830	19830	0
193	20230612	155300	914154140	19830	19830	19830	19830	0
194	20230612	155200	914154140	19830	19830	19830	19830	0
195	20230612	155100	914154140	19830	19830	19830	19830	0
196	20230612	155000	914154140	19830	19830	19830	19830	0
197	20230612	154900	914154140	19830	19830	19830	19830	0
198	20230612	154800	914154140	19830	19830	19830	19830	0
199	20230612	154700	914154140	19830	19830	19830	19830	0
200	20230612	154600	914154140	19830	19830	19830	19830	0
201	20230612	154500	914154140	19830	19830	19830	19830	0
202	20230612	154400	914154140	19830	19830	19830	19830	0
203	20230612	154300	914154140	19830	19830	19830	19830	0
204	20230612	154200	914154140	19830	19830	19830	19830	0
205	20230612	154100	914154140	19830	19830	19830	19830	0
206	20230612	154000	914154140	19830	19830	19830	19830	0
207	20230612	153900	914154140	19830	19830	19830	19830	0
208	20230612	153800	914154140	19830	19830	19830	19830	0
209	20230612	153700	914154140	19830	19830	19830	19830	0
210	20230612	153600	914154140	19830	19830	19830	19830	0
211	20230612	153500	914154140	19830	19830	19830	19830	0
212	20230612	153400	914154140	19830	19830	19830	19830	298
213	20230612	153300	914154140	19830	19830	19830	19830	0
214	20230612	153200	914154140	19830	19830	19830	19830	0
215	20230612	153100	914154140	19830	19830	19830	19830	0
216	20230612	153000	914154140	19830	19830	19830	19830	298
217	20230612	152900	908244800	19820	19820	19820	19820	0
218	20230612	152800	908244800	19820	19820	19820	19820	0
219	20230612	152700	908244800	19820	19820	19820	19820	0
220	20230612	152600	908244800	19820	19820	19820	19820	0
221	20230612	152500	908244800	19820	19820	19820	19820	0
222	20230612	152400	908244800	19820	19820	19820	19820	0
223	20230612	152300	908244800	19820	19820	19820	19820	0
224	20230612	152200	908244800	19820	19820	19820	19820	0
225	20230612	152100	908244800	19820	19820	19820	19820	0
226	20230612	152000	908244800	19820	19820	19820	19820	0
227	20230612	151900	908244800	19820	19810	19820	19730	630
228	20230612	151800	895791060	19810	19800	19810	19800	47
229	20230612	151700	894860340	19800	19800	19800	19790	510
230	20230612	151600	884763180	19790	19830	19830	19790	581
231	20230612	151500	873255150	19830	19820	19830	19820	329
232	20230612	151400	866734280	19830	19830	19830	19820	393
233	20230612	151300	858942090	19830	19810	19830	19810	754
234	20230612	151200	844001150	19810	19810	19810	19810	100
235	20230612	151100	842020150	19810	19820	19820	19810	61
236	20230612	151000	840811660	19820	19820	19820	19820	44
237	20230612	150900	839939580	19810	19820	19820	19810	271
238	20230612	150800	834569360	19820	19820	19820	19820	112
239	20230612	150700	832349520	19820	19820	19820	19810	145
240	20230612	150600	829475680	19820	19820	19820	19820	12
241	20230612	150500	829237840	19820	19820	19820	19820	230
242	20230612	150400	824679240	19820	19820	19820	19810	572
243	20230612	150300	813342450	19820	19810	19820	19810	629
244	20230612	150200	800875820	19810	19810	19810	19810	7
245	20230612	150100	800737150	19800	19800	19800	19800	92
246	20230612	150000	798915550	19800	19810	19810	19800	339
247	20230612	145900	792200240	19810	19810	19810	19810	260
248	20230612	145800	787049640	19810	19800	19810	19800	133
249	20230612	145700	784415510	19800	19800	19810	19800	543
250	20230612	145600	773659310	19800	19780	19800	19780	709
251	20230612	145500	759626690	19780	19740	19780	19740	4852
252	20230612	145400	663810960	19740	19730	19740	19730	335
253	20230612	145300	657198560	19730	19730	19730	19730	6
254	20230612	145200	657080180	19720	19720	19720	19720	0
255	20230612	145100	657080180	19720	19720	19720	19720	6
256	20230612	145000	656961860	19710	19730	19730	19700	562
257	20230612	144900	645885160	19730	19730	19730	19730	2
258	20230612	144800	645845700	19730	19730	19730	19730	54
259	20230612	144700	644780280	19730	19730	19730	19730	0
260	20230612	144600	644780280	19730	19730	19730	19730	0
261	20230612	144500	644780280	19730	19730	19730	19730	38
262	20230612	144400	644030540	19730	19730	19730	19730	18
263	20230612	144300	643675400	19720	19720	19720	19720	100
264	20230612	144200	641703400	19740	19740	19740	19740	0
265	20230612	144100	641703400	19740	19740	19740	19740	0
266	20230612	144000	641703400	19740	19730	19740	19730	507
267	20230612	143900	631696890	19730	19730	19730	19730	1
268	20230612	143800	631677160	19730	19730	19730	19730	0
269	20230612	143700	631677160	19730	19730	19730	19730	200
270	20230612	143600	627731160	19730	19730	19730	19730	240
271	20230612	143500	622995960	19730	19720	19730	19720	490
272	20230612	143400	613331800	19690	19690	19690	19690	0
273	20230612	143300	613331800	19690	19690	19690	19690	3
274	20230612	143200	613272730	19680	19680	19680	19680	0
275	20230612	143100	613272730	19680	19680	19680	19680	20
276	20230612	143000	612879130	19720	19700	19720	19700	162
277	20230612	142900	609687710	19690	19690	19690	19690	160
278	20230612	142800	606537310	19690	19690	19690	19690	0
279	20230612	142700	606537310	19690	19690	19690	19690	0
280	20230612	142600	606537310	19690	19690	19690	19690	40
281	20230612	142500	605749710	19700	19700	19700	19700	100
282	20230612	142400	603779710	19690	19690	19690	19690	0
283	20230612	142300	603779710	19690	19680	19690	19680	114
284	20230612	142200	601535310	19680	19680	19680	19680	0
285	20230612	142100	601535310	19680	19680	19680	19680	1
286	20230612	142000	601515630	19680	19680	19680	19680	0
287	20230612	141900	601515630	19680	19680	19680	19680	0
288	20230612	141800	601515630	19680	19680	19680	19680	2
289	20230612	141700	601476270	19680	19680	19680	19680	1
290	20230612	141600	601456590	19680	19680	19680	19680	0
291	20230612	141500	601456590	19680	19680	19680	19680	0
292	20230612	141400	601456590	19680	19680	19680	19680	0
293	20230612	141300	601456590	19680	19680	19680	19680	0
294	20230612	141200	601456590	19680	19680	19680	19680	0
295	20230612	141100	601456590	19680	19680	19680	19680	5
296	20230612	141000	601358190	19680	19680	19680	19680	0
297	20230612	140900	601358190	19680	19680	19680	19680	0
298	20230612	140800	601358190	19680	19680	19680	19680	8
299	20230612	140700	601200750	19680	19680	19680	19680	5
300	20230612	140600	601102350	19680	19650	19680	19650	40
301	20230612	140500	600316200	19670	19650	19670	19650	109
302	20230612	140400	598173630	19650	19680	19690	19650	65
303	20230612	140300	596895820	19680	19680	19680	19680	88
304	20230612	140200	595163980	19690	19690	19690	19690	306
305	20230612	140100	589138840	19690	19700	19720	19690	117
306	20230612	140000	586833470	19700	19700	19700	19700	0
307	20230612	135900	586833470	19700	19700	19700	19700	0
308	20230612	135800	586833470	19700	19700	19700	19700	0
309	20230612	135700	586833470	19700	19700	19700	19700	0
310	20230612	135600	586833470	19700	19700	19700	19700	0
311	20230612	135500	586833470	19700	19700	19700	19700	10
312	20230612	135400	586636470	19700	19700	19700	19700	0
313	20230612	135300	586636470	19700	19700	19700	19700	186
314	20230612	135200	582972270	19700	19700	19700	19700	0
315	20230612	135100	582972270	19700	19700	19700	19700	0
316	20230612	135000	582972270	19700	19700	19700	19700	35
317	20230612	134900	582282770	19710	19710	19710	19710	0
318	20230612	134800	582282770	19710	19710	19710	19710	15
319	20230612	134700	581987120	19720	19730	19730	19720	201
320	20230612	134600	578023390	19730	19730	19730	19730	1
321	20230612	134500	578003660	19730	19730	19730	19730	0
322	20230612	134400	578003660	19730	19730	19730	19730	6
323	20230612	134300	577885280	19730	19730	19730	19730	6
324	20230612	134200	577766900	19730	19730	19730	19730	35
325	20230612	134100	577076350	19730	19730	19730	19730	0
326	20230612	134000	577076350	19730	19730	19730	19730	5
327	20230612	133900	576977700	19740	19740	19740	19740	0
328	20230612	133800	576977700	19740	19740	19740	19740	0
329	20230612	133700	576977700	19740	19740	19740	19740	5
330	20230612	133600	576879000	19740	19730	19740	19730	6
331	20230612	133500	576760580	19720	19730	19730	19720	101
332	20230612	133400	574768850	19720	19720	19720	19720	0
333	20230612	133300	574768850	19720	19720	19720	19720	10
334	20230612	133200	574571650	19730	19720	19730	19720	85
335	20230612	133100	572894950	19730	19730	19730	19730	0
336	20230612	133000	572894950	19730	19730	19730	19720	7
337	20230612	132900	572756850	19730	19730	19730	19730	1
338	20230612	132800	572737120	19730	19730	19730	19730	0
339	20230612	132700	572737120	19730	19730	19730	19730	2
340	20230612	132600	572697660	19740	19740	19740	19740	2
341	20230612	132500	572658180	19740	19740	19740	19740	0
342	20230612	132400	572658180	19740	19740	19740	19740	0
343	20230612	132300	572658180	19740	19740	19740	19740	20
344	20230612	132200	572263380	19740	19740	19740	19740	13
345	20230612	132100	572006760	19740	19740	19740	19740	157
346	20230612	132000	568907580	19740	19740	19740	19740	45
347	20230612	131900	568019280	19740	19740	19740	19740	228
348	20230612	131800	563518560	19740	19740	19740	19740	0
349	20230612	131700	563518560	19740	19740	19740	19740	0
350	20230612	131600	563518560	19740	19740	19740	19740	0
351	20230612	131500	563518560	19740	19740	19740	19740	0
352	20230612	131400	563518560	19740	19740	19740	19740	30
353	20230612	131300	562926360	19740	19740	19740	19740	0
354	20230612	131200	562926360	19740	19740	19740	19740	0
355	20230612	131100	562926360	19740	19740	19740	19740	31
356	20230612	131000	562314420	19740	19740	19740	19740	0
357	20230612	130900	562314420	19740	19730	19740	19730	791
358	20230612	130800	546701600	19720	19720	19720	19720	0
359	20230612	130700	546701600	19720	19720	19720	19720	0
360	20230612	130600	546701600	19720	19720	19720	19720	20
361	20230612	130500	546307200	19720	19690	19720	19690	188
362	20230612	130400	542604580	19680	19680	19680	19680	3
363	20230612	130300	542545540	19680	19680	19680	19680	0
364	20230612	130200	542545540	19680	19680	19680	19680	0
365	20230612	130100	542545540	19680	19680	19680	19680	20
366	20230612	130000	542151940	19680	19680	19680	19680	0
367	20230612	125900	542151940	19680	19680	19680	19680	0
368	20230612	125800	542151940	19680	19680	19680	19680	0
369	20230612	125700	542151940	19680	19680	19680	19680	2
370	20230612	125600	542112580	19690	19690	19690	19690	0
371	20230612	125500	542112580	19690	19690	19690	19690	0
372	20230612	125400	542112580	19690	19690	19690	19690	0
373	20230612	125300	542112580	19690	19680	19690	19680	98
374	20230612	125200	540183000	19650	19650	19650	19650	2
375	20230612	125100	540143700	19630	19630	19630	19630	0
376	20230612	125000	540143700	19630	19630	19630	19630	0
377	20230612	124900	540143700	19630	19630	19630	19630	0
378	20230612	124800	540143700	19630	19630	19630	19630	200
379	20230612	124700	536217700	19650	19650	19650	19650	0
380	20230612	124600	536217700	19650	19650	19650	19650	18
381	20230612	124500	535864000	19650	19650	19650	19650	0
382	20230612	124400	535864000	19650	19650	19650	19650	0
383	20230612	124300	535864000	19650	19650	19650	19650	31
384	20230612	124200	535254850	19650	19650	19650	19650	19
385	20230612	124100	534881500	19650	19650	19650	19650	11
386	20230612	124000	534665350	19600	19640	19650	19600	36
387	20230612	123900	533958950	19600	19620	19620	19600	503
388	20230612	123800	524097220	19620	19620	19620	19620	5
389	20230612	123700	523999120	19640	19640	19640	19640	0
390	20230612	123600	523999120	19640	19640	19640	19640	0
391	20230612	123500	523999120	19640	19630	19640	19630	101
392	20230612	123400	522016480	19650	19650	19650	19650	0
393	20230612	123300	522016480	19650	19650	19650	19650	0
394	20230612	123200	522016480	19650	19650	19650	19650	2
395	20230612	123100	521977180	19650	19650	19650	19650	2
396	20230612	123000	521937880	19650	19650	19650	19650	3
397	20230612	122900	521878930	19620	19620	19620	19620	0
398	20230612	122800	521878930	19620	19620	19620	19620	5
399	20230612	122700	521780830	19620	19620	19620	19620	6
400	20230612	122600	521663110	19620	19620	19620	19620	0
401	20230612	122500	521663110	19620	19620	19620	19620	0
402	20230612	122400	521663110	19620	19620	19620	19620	0
403	20230612	122300	521663110	19620	19620	19620	19620	0
404	20230612	122200	521663110	19620	19620	19620	19620	0
405	20230612	122100	521663110	19620	19620	19620	19620	0
406	20230612	122000	521663110	19620	19610	19620	19610	322
407	20230612	121900	515345980	19610	19610	19610	19610	0
408	20230612	121800	515345980	19610	19620	19620	19610	130
409	20230612	121700	512795390	19620	19620	19620	19620	1
410	20230612	121600	512775770	19620	19620	19620	19620	146
411	20230612	121500	509911250	19620	19620	19620	19620	66
412	20230612	121400	508616330	19620	19620	19620	19620	1
413	20230612	121300	508596710	19620	19640	19640	19620	35
414	20230612	121200	507909330	19690	19690	19690	19690	0
415	20230612	121100	507909330	19690	19690	19690	19690	0
416	20230612	121000	507909330	19690	19690	19690	19690	8
417	20230612	120900	507751810	19640	19640	19640	19640	60
418	20230612	120800	506573410	19640	19640	19640	19640	0
419	20230612	120700	506573410	19640	19640	19640	19640	0
420	20230612	120600	506573410	19640	19640	19640	19640	0
421	20230612	120500	506573410	19640	19640	19640	19640	0
422	20230612	120400	506573410	19640	19640	19640	19640	0
423	20230612	120300	506573410	19640	19640	19640	19640	0
424	20230612	120200	506573410	19640	19640	19640	19640	0
425	20230612	120100	506573410	19640	19680	19680	19640	114
426	20230612	120000	504330090	19680	19680	19680	19680	1
427	20230612	115900	504310410	19730	19730	19730	19730	1
428	20230612	115800	504290680	19730	19730	19730	19730	20
429	20230612	115700	503896080	19710	19710	19710	19710	0
430	20230612	115600	503896080	19710	19710	19710	19710	2
431	20230612	115500	503856660	19680	19680	19680	19680	19
432	20230612	115400	503482740	19650	19650	19650	19650	15
433	20230612	115300	503187990	19650	19650	19650	19650	0
434	20230612	115200	503187990	19650	19640	19650	19640	65
435	20230612	115100	501910920	19730	19730	19730	19730	0
436	20230612	115000	501910920	19730	19730	19730	19730	0
437	20230612	114900	501910920	19730	19730	19730	19730	0
438	20230612	114800	501910920	19730	19730	19730	19730	10
439	20230612	114700	501713620	19750	19750	19750	19750	0
440	20230612	114600	501713620	19750	19750	19750	19750	0
441	20230612	114500	501713620	19750	19750	19750	19750	0
442	20230612	114400	501713620	19750	19750	19750	19750	0
443	20230612	114300	501713620	19750	19750	19750	19750	0
444	20230612	114200	501713620	19750	19750	19750	19750	0
445	20230612	114100	501713620	19750	19750	19750	19750	20
446	20230612	114000	501318620	19770	19770	19770	19770	0
447	20230612	113900	501318620	19770	19770	19770	19770	0
448	20230612	113800	501318620	19770	19770	19770	19770	0
449	20230612	113700	501318620	19770	19770	19770	19770	2
450	20230612	113600	501279080	19740	19740	19740	19740	28
451	20230612	113500	500726360	19730	19600	19730	19600	11
452	20230612	113400	500510630	19580	19580	19580	19580	0
453	20230612	113300	500510630	19580	19580	19580	19580	0
454	20230612	113200	500510630	19580	19660	19660	19580	700
455	20230612	113100	486770640	19650	19650	19650	19650	52
456	20230612	113000	485748840	19650	19650	19650	19650	4
457	20230612	112900	485670240	19650	19740	19740	19650	78
458	20230612	112800	484134120	19700	19700	19700	19700	5
459	20230612	112700	484035620	19700	19700	19700	19700	106
460	20230612	112600	481947420	19700	19700	19700	19700	0
461	20230612	112500	481947420	19700	19700	19700	19700	0
462	20230612	112400	481947420	19700	19710	19710	19700	434
463	20230612	112300	473396210	19710	19710	19710	19710	0
464	20230612	112200	473396210	19710	19710	19710	19710	0
465	20230612	112100	473396210	19710	19710	19710	19710	139
466	20230612	112000	470656520	19710	19700	19710	19700	271
467	20230612	111900	465315720	19700	19700	19700	19690	83
468	20230612	111800	463680960	19700	19700	19700	19700	10
469	20230612	111700	463483960	19700	19700	19700	19700	0
470	20230612	111600	463483960	19700	19700	19700	19700	0
471	20230612	111500	463483960	19700	19700	19700	19700	0
472	20230612	111400	463483960	19700	19700	19700	19700	0
473	20230612	111300	463483960	19700	19700	19700	19700	36
474	20230612	111200	462774760	19700	19700	19700	19700	3
475	20230612	111100	462715660	19700	19700	19700	19700	10
476	20230612	111000	462518660	19700	19700	19700	19700	1
477	20230612	110900	462498960	19700	19700	19700	19700	0
478	20230612	110800	462498960	19700	19700	19700	19700	1
479	20230612	110700	462479260	19700	19700	19700	19700	0
480	20230612	110600	462479260	19700	19710	19710	19700	13
481	20230612	110500	462223060	19700	19700	19700	19700	381
482	20230612	110400	454717360	19700	19690	19700	19690	23
483	20230612	110300	454264280	19690	19690	19690	19690	5
484	20230612	110200	454165830	19690	19690	19690	19690	0
485	20230612	110100	454165830	19690	19690	19690	19690	0
486	20230612	110000	454165830	19690	19690	19690	19690	5
487	20230612	105900	454067380	19640	19640	19640	19640	1
488	20230612	105800	454047740	19640	19640	19640	19640	5
489	20230612	105700	453949540	19640	19700	19700	19640	150
490	20230612	105600	451000540	19710	19710	19710	19710	0
491	20230612	105500	451000540	19710	19710	19710	19710	0
492	20230612	105400	451000540	19710	19710	19710	19710	0
493	20230612	105300	451000540	19710	19710	19710	19710	289
494	20230612	105200	445304350	19710	19710	19710	19710	0
495	20230612	105100	445304350	19710	19710	19710	19710	0
496	20230612	105000	445304350	19710	19710	19710	19710	2
497	20230612	104900	445264930	19710	19710	19710	19710	0
498	20230612	104800	445264930	19710	19710	19710	19710	0
499	20230612	104700	445264930	19710	19710	19710	19710	446
500	20230612	104600	436474270	19710	19710	19710	19710	0
501	20230612	104500	436474270	19710	19700	19710	19700	100
502	20230612	104400	434503310	19620	19620	19620	19620	285
503	20230612	104300	428911610	19600	19610	19610	19600	2
504	20230612	104200	428872400	19590	19590	19590	19590	35
505	20230612	104100	428186750	19570	19570	19570	19570	0
506	20230612	104000	428186750	19570	19570	19570	19570	0
507	20230612	103900	428186750	19570	19570	19570	19570	12
508	20230612	103800	427951910	19610	19610	19610	19610	0
509	20230612	103700	427951910	19610	19610	19610	19610	0
510	20230612	103600	427951910	19610	19610	19610	19610	0
511	20230612	103500	427951910	19610	19610	19610	19610	100
512	20230612	103400	425990910	19570	19570	19570	19570	90
513	20230612	103300	424229610	19570	19610	19610	19570	55
514	20230612	103200	423151140	19610	19610	19610	19610	0
515	20230612	103100	423151140	19610	19600	19610	19600	21
516	20230612	103000	422739340	19610	19610	19610	19610	0
517	20230612	102900	422739340	19610	19610	19610	19610	10
518	20230612	102800	422543240	19610	19610	19610	19610	37
519	20230612	102700	421817670	19600	19600	19600	19600	0
520	20230612	102600	421817670	19600	19600	19600	19600	0
521	20230612	102500	421817670	19600	19600	19600	19600	0
522	20230612	102400	421817670	19600	19600	19600	19600	4
523	20230612	102300	421739270	19600	19600	19600	19600	0
524	20230612	102200	421739270	19600	19600	19600	19600	0
525	20230612	102100	421739270	19600	19620	19620	19600	301
526	20230612	102000	415835370	19620	19620	19620	19620	0
527	20230612	101900	415835370	19620	19620	19620	19620	25
528	20230612	101800	415344870	19620	19620	19620	19620	0
529	20230612	101700	415344870	19620	19620	19620	19620	35
530	20230612	101600	414658170	19620	19620	19620	19620	3
531	20230612	101500	414599310	19620	19620	19620	19620	0
532	20230612	101400	414599310	19620	19590	19620	19590	183
533	20230612	101300	411011880	19590	19580	19590	19580	1099
534	20230612	101200	389483070	19570	19570	19570	19570	33
535	20230612	101100	388837260	19560	19560	19560	19560	0
536	20230612	101000	388837260	19560	19560	19560	19560	1
537	20230612	100900	388817700	19570	19570	19570	19570	100
538	20230612	100800	386860700	19530	19530	19530	19530	43
539	20230612	100700	386020910	19520	19520	19520	19520	33
540	20230612	100600	385376750	19520	19520	19520	19520	0
541	20230612	100500	385376750	19520	19520	19520	19520	0
542	20230612	100400	385376750	19520	19470	19520	19470	46
543	20230612	100300	384479180	19470	19470	19470	19470	0
544	20230612	100200	384479180	19470	19470	19470	19470	0
545	20230612	100100	384479180	19470	19480	19480	19470	93
546	20230612	100000	382668410	19480	19520	19530	19480	1174
547	20230612	095900	359789460	19520	19520	19530	19520	71
548	20230612	095800	358403290	19520	19520	19530	19520	450
549	20230612	095700	349619190	19490	19490	19490	19490	24
550	20230612	095600	349151430	19480	19470	19480	19470	333
551	20230612	095500	342664850	19470	19470	19470	19470	106
552	20230612	095400	340601030	19470	19470	19470	19470	31
553	20230612	095300	339997460	19460	19470	19480	19460	423
554	20230612	095200	331764310	19480	19530	19530	19480	1579
555	20230612	095100	300968420	19520	19520	19520	19520	0
556	20230612	095000	300968420	19520	19520	19520	19520	200
557	20230612	094900	297064420	19520	19520	19520	19520	0
558	20230612	094800	297064420	19520	19520	19520	19520	15
559	20230612	094700	296771620	19520	19520	19520	19520	2
560	20230612	094600	296732580	19520	19520	19520	19510	133
561	20230612	094500	294137420	19520	19520	19520	19520	165
562	20230612	094400	290916620	19520	19520	19520	19520	0
563	20230612	094300	290916620	19520	19520	19520	19520	239
564	20230612	094200	286251340	19520	19520	19520	19520	1688
565	20230612	094100	253301580	19520	19540	19540	19510	1743
566	20230612	094000	219276320	19540	19550	19550	19540	118
567	20230612	093900	216969910	19540	19540	19540	19540	0
568	20230612	093800	216969910	19540	19540	19540	19540	359
569	20230612	093700	209955050	19540	19610	19610	19540	46
570	20230612	093600	209056070	19620	19620	19620	19620	0
571	20230612	093500	209056070	19620	19580	19620	19530	981
572	20230612	093400	189886260	19620	19620	19620	19620	200
573	20230612	093300	185962260	19580	19620	19620	19580	105
574	20230612	093200	183906160	19580	19580	19580	19580	16
575	20230612	093100	183592880	19570	19570	19570	19570	70
576	20230612	093000	182222980	19570	19560	19570	19560	190
577	20230612	092900	178504730	19540	19570	19570	19540	421
578	20230612	092800	170273440	19570	19570	19570	19570	0
579	20230612	092700	170273440	19570	19570	19570	19570	0
580	20230612	092600	170273440	19570	19570	19570	19570	10
581	20230612	092500	170077740	19570	19550	19570	19550	105
582	20230612	092400	168023620	19550	19550	19550	19550	0
583	20230612	092300	168023620	19550	19540	19550	19530	386
584	20230612	092200	160483410	19540	19540	19550	19540	1671
585	20230612	092100	127827050	19540	19570	19570	19540	7
586	20230612	092000	127690240	19570	19530	19570	19530	7
587	20230612	091900	127553450	19530	19570	19570	19530	231
588	20230612	091800	123039120	19530	19530	19530	19530	68
589	20230612	091700	121711080	19530	19530	19530	19530	350
590	20230612	091600	114875580	19530	19590	19590	19530	784
591	20230612	091500	99533830	19590	19590	19590	19590	0
592	20230612	091400	99533830	19590	19590	19590	19590	0
593	20230612	091300	99533830	19590	19590	19590	19590	5
594	20230612	091200	99435880	19620	19610	19620	19590	940
595	20230612	091100	81006030	19610	19620	19620	19610	188
596	20230612	091000	77318180	19620	19650	19650	19620	731
597	20230612	090900	62972190	19650	19670	19670	19650	660
598	20230612	090800	50002940	19670	19670	19670	19670	132
599	20230612	090700	47406500	19670	19670	19670	19670	0
600	20230612	090600	47406500	19670	19670	19670	19670	300
601	20230612	090500	41505500	19650	19650	19650	19650	60
602	20230612	090400	40326500	19650	19680	19680	19650	150
603	20230612	090300	37376000	19680	19650	19690	19650	180
604	20230612	090200	33834240	19620	19620	19630	19610	476
605	20230612	090100	24491280	19620	19690	19690	19620	440
606	20230612	090000	15847110	19720	19810	19830	19720	801