KissMeData/214610/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203800	472931300	5060	5060	5060	5060	3154
3	20230612	203700	472931300	5060	5060	5060	5060	0
4	20230612	203600	472931300	5060	5060	5060	5060	0
5	20230612	203500	472931300	5060	5060	5060	5060	0
6	20230612	203400	472931300	5060	5060	5060	5060	0
7	20230612	203300	472931300	5060	5060	5060	5060	0
8	20230612	203200	472931300	5060	5060	5060	5060	0
9	20230612	203100	472931300	5060	5060	5060	5060	0
10	20230612	203000	472931300	5060	5060	5060	5060	0
11	20230612	202900	472931300	5060	5060	5060	5060	0
12	20230612	202800	472931300	5060	5060	5060	5060	0
13	20230612	202700	472931300	5060	5060	5060	5060	0
14	20230612	202600	472931300	5060	5060	5060	5060	0
15	20230612	202500	472931300	5060	5060	5060	5060	0
16	20230612	202400	472931300	5060	5060	5060	5060	0
17	20230612	202300	472931300	5060	5060	5060	5060	0
18	20230612	202200	472931300	5060	5060	5060	5060	0
19	20230612	202100	472931300	5060	5060	5060	5060	0
20	20230612	202000	472931300	5060	5060	5060	5060	0
21	20230612	201900	472931300	5060	5060	5060	5060	0
22	20230612	201800	472931300	5060	5060	5060	5060	0
23	20230612	201700	472931300	5060	5060	5060	5060	0
24	20230612	201600	472931300	5060	5060	5060	5060	0
25	20230612	201500	472931300	5060	5060	5060	5060	0
26	20230612	201400	472931300	5060	5060	5060	5060	0
27	20230612	201300	472931300	5060	5060	5060	5060	0
28	20230612	201200	472931300	5060	5060	5060	5060	0
29	20230612	201100	472931300	5060	5060	5060	5060	0
30	20230612	201000	472931300	5060	5060	5060	5060	0
31	20230612	200900	472931300	5060	5060	5060	5060	0
32	20230612	200800	472931300	5060	5060	5060	5060	3154
33	20230612	200700	472931300	5060	5060	5060	5060	0
34	20230612	200600	472931300	5060	5060	5060	5060	0
35	20230612	200500	472931300	5060	5060	5060	5060	0
36	20230612	200400	472931300	5060	5060	5060	5060	0
37	20230612	200300	472931300	5060	5060	5060	5060	0
38	20230612	200200	472931300	5060	5060	5060	5060	0
39	20230612	200100	472931300	5060	5060	5060	5060	0
40	20230612	200000	472931300	5060	5060	5060	5060	0
41	20230612	195900	472931300	5060	5060	5060	5060	0
42	20230612	195800	472931300	5060	5060	5060	5060	0
43	20230612	195700	472931300	5060	5060	5060	5060	0
44	20230612	195600	472931300	5060	5060	5060	5060	0
45	20230612	195500	472931300	5060	5060	5060	5060	0
46	20230612	195400	472931300	5060	5060	5060	5060	0
47	20230612	195300	472931300	5060	5060	5060	5060	0
48	20230612	195200	472931300	5060	5060	5060	5060	0
49	20230612	195100	472931300	5060	5060	5060	5060	0
50	20230612	195000	472931300	5060	5060	5060	5060	0
51	20230612	194900	472931300	5060	5060	5060	5060	0
52	20230612	194800	472931300	5060	5060	5060	5060	0
53	20230612	194700	472931300	5060	5060	5060	5060	0
54	20230612	194600	472931300	5060	5060	5060	5060	0
55	20230612	194500	472931300	5060	5060	5060	5060	0
56	20230612	194400	472931300	5060	5060	5060	5060	0
57	20230612	194300	472931300	5060	5060	5060	5060	0
58	20230612	194200	472931300	5060	5060	5060	5060	0
59	20230612	194100	472931300	5060	5060	5060	5060	0
60	20230612	194000	472931300	5060	5060	5060	5060	0
61	20230612	193900	472931300	5060	5060	5060	5060	0
62	20230612	193800	472931300	5060	5060	5060	5060	3154
63	20230612	193700	472931300	5060	5060	5060	5060	0
64	20230612	193600	472931300	5060	5060	5060	5060	0
65	20230612	193500	472931300	5060	5060	5060	5060	0
66	20230612	193400	472931300	5060	5060	5060	5060	0
67	20230612	193300	472931300	5060	5060	5060	5060	0
68	20230612	193200	472931300	5060	5060	5060	5060	0
69	20230612	193100	472931300	5060	5060	5060	5060	0
70	20230612	193000	472931300	5060	5060	5060	5060	0
71	20230612	192900	472931300	5060	5060	5060	5060	0
72	20230612	192800	472931300	5060	5060	5060	5060	0
73	20230612	192700	472931300	5060	5060	5060	5060	0
74	20230612	192600	472931300	5060	5060	5060	5060	0
75	20230612	192500	472931300	5060	5060	5060	5060	0
76	20230612	192400	472931300	5060	5060	5060	5060	0
77	20230612	192300	472931300	5060	5060	5060	5060	0
78	20230612	192200	472931300	5060	5060	5060	5060	0
79	20230612	192100	472931300	5060	5060	5060	5060	0
80	20230612	192000	472931300	5060	5060	5060	5060	0
81	20230612	191900	472931300	5060	5060	5060	5060	0
82	20230612	191800	472931300	5060	5060	5060	5060	0
83	20230612	191700	472931300	5060	5060	5060	5060	0
84	20230612	191600	472931300	5060	5060	5060	5060	0
85	20230612	191500	472931300	5060	5060	5060	5060	0
86	20230612	191400	472931300	5060	5060	5060	5060	0
87	20230612	191300	472931300	5060	5060	5060	5060	0
88	20230612	191200	472931300	5060	5060	5060	5060	0
89	20230612	191100	472931300	5060	5060	5060	5060	0
90	20230612	191000	472931300	5060	5060	5060	5060	0
91	20230612	190900	472931300	5060	5060	5060	5060	0
92	20230612	190800	472931300	5060	5060	5060	5060	3154
93	20230612	190700	472931300	5060	5060	5060	5060	0
94	20230612	190600	472931300	5060	5060	5060	5060	0
95	20230612	190500	472931300	5060	5060	5060	5060	0
96	20230612	190400	472931300	5060	5060	5060	5060	0
97	20230612	190300	472931300	5060	5060	5060	5060	0
98	20230612	190200	472931300	5060	5060	5060	5060	0
99	20230612	190100	472931300	5060	5060	5060	5060	0
100	20230612	190000	472931300	5060	5060	5060	5060	0
101	20230612	185900	472931300	5060	5060	5060	5060	0
102	20230612	185800	472931300	5060	5060	5060	5060	0
103	20230612	185700	472931300	5060	5060	5060	5060	0
104	20230612	185600	472931300	5060	5060	5060	5060	0
105	20230612	185500	472931300	5060	5060	5060	5060	0
106	20230612	185400	472931300	5060	5060	5060	5060	0
107	20230612	185300	472931300	5060	5060	5060	5060	0
108	20230612	185200	472931300	5060	5060	5060	5060	0
109	20230612	185100	472931300	5060	5060	5060	5060	0
110	20230612	185000	472931300	5060	5060	5060	5060	0
111	20230612	184900	472931300	5060	5060	5060	5060	0
112	20230612	184800	472931300	5060	5060	5060	5060	0
113	20230612	184700	472931300	5060	5060	5060	5060	0
114	20230612	184600	472931300	5060	5060	5060	5060	0
115	20230612	184500	472931300	5060	5060	5060	5060	0
116	20230612	184400	472931300	5060	5060	5060	5060	0
117	20230612	184300	472931300	5060	5060	5060	5060	0
118	20230612	184200	472931300	5060	5060	5060	5060	0
119	20230612	184100	472931300	5060	5060	5060	5060	0
120	20230612	184000	472931300	5060	5060	5060	5060	0
121	20230612	183900	472931300	5060	5060	5060	5060	0
122	20230612	183800	472931300	5060	5060	5060	5060	3154
123	20230612	183700	472931300	5060	5060	5060	5060	0
124	20230612	183600	472931300	5060	5060	5060	5060	0
125	20230612	183500	472931300	5060	5060	5060	5060	0
126	20230612	183400	472931300	5060	5060	5060	5060	0
127	20230612	183300	472931300	5060	5060	5060	5060	0
128	20230612	183200	472931300	5060	5060	5060	5060	0
129	20230612	183100	472931300	5060	5060	5060	5060	0
130	20230612	183000	472931300	5060	5060	5060	5060	0
131	20230612	182900	472931300	5060	5060	5060	5060	0
132	20230612	182800	472931300	5060	5060	5060	5060	0
133	20230612	182700	472931300	5060	5060	5060	5060	0
134	20230612	182600	472931300	5060	5060	5060	5060	0
135	20230612	182500	472931300	5060	5060	5060	5060	0
136	20230612	182400	472931300	5060	5060	5060	5060	0
137	20230612	182300	472931300	5060	5060	5060	5060	0
138	20230612	182200	472931300	5060	5060	5060	5060	0
139	20230612	182100	472931300	5060	5060	5060	5060	0
140	20230612	182000	472931300	5060	5060	5060	5060	0
141	20230612	181900	472931300	5060	5060	5060	5060	0
142	20230612	181800	472931300	5060	5060	5060	5060	0
143	20230612	181700	472931300	5060	5060	5060	5060	0
144	20230612	181600	472931300	5060	5060	5060	5060	0
145	20230612	181500	472931300	5060	5060	5060	5060	0
146	20230612	181400	472931300	5060	5060	5060	5060	0
147	20230612	181300	472931300	5060	5060	5060	5060	0
148	20230612	181200	472931300	5060	5060	5060	5060	0
149	20230612	181100	472931300	5060	5060	5060	5060	0
150	20230612	181000	472931300	5060	5060	5060	5060	0
151	20230612	180900	472931300	5060	5060	5060	5060	0
152	20230612	180800	472931300	5060	5060	5060	5060	3154
153	20230612	180700	472931300	5060	5060	5060	5060	0
154	20230612	180600	472931300	5060	5060	5060	5060	0
155	20230612	180500	472931300	5060	5060	5060	5060	0
156	20230612	180400	472931300	5060	5060	5060	5060	0
157	20230612	180300	472931300	5060	5060	5060	5060	0
158	20230612	180200	472931300	5060	5060	5060	5060	0
159	20230612	180100	472931300	5060	5060	5060	5060	0
160	20230612	180000	472931300	5060	5060	5060	5060	0
161	20230612	175900	472931300	5060	5060	5060	5060	0
162	20230612	175800	472931300	5060	5060	5060	5060	0
163	20230612	175700	472931300	5060	5060	5060	5060	0
164	20230612	175600	472931300	5060	5060	5060	5060	0
165	20230612	175500	472931300	5060	5060	5060	5060	0
166	20230612	175400	472931300	5060	5060	5060	5060	0
167	20230612	175300	472931300	5060	5060	5060	5060	0
168	20230612	175200	472931300	5060	5060	5060	5060	0
169	20230612	175100	472931300	5060	5060	5060	5060	0
170	20230612	175000	472931300	5060	5060	5060	5060	0
171	20230612	174900	472931300	5060	5060	5060	5060	0
172	20230612	174800	472931300	5060	5060	5060	5060	0
173	20230612	174700	472931300	5060	5060	5060	5060	0
174	20230612	174600	472931300	5060	5060	5060	5060	0
175	20230612	174500	472931300	5060	5060	5060	5060	0
176	20230612	174400	472931300	5060	5060	5060	5060	0
177	20230612	174300	472931300	5060	5060	5060	5060	0
178	20230612	174200	472931300	5060	5060	5060	5060	0
179	20230612	174100	472931300	5060	5060	5060	5060	0
180	20230612	174000	472931300	5060	5060	5060	5060	0
181	20230612	173900	472931300	5060	5060	5060	5060	0
182	20230612	173800	472931300	5060	5060	5060	5060	3154
183	20230612	173700	472931300	5060	5060	5060	5060	0
184	20230612	173600	472931300	5060	5060	5060	5060	0
185	20230612	173500	472931300	5060	5060	5060	5060	0
186	20230612	173400	472931300	5060	5060	5060	5060	0
187	20230612	173300	472931300	5060	5060	5060	5060	0
188	20230612	173200	472931300	5060	5060	5060	5060	0
189	20230612	173100	472931300	5060	5060	5060	5060	0
190	20230612	173000	472931300	5060	5060	5060	5060	0
191	20230612	172900	472931300	5060	5060	5060	5060	0
192	20230612	172800	472931300	5060	5060	5060	5060	0
193	20230612	172700	472931300	5060	5060	5060	5060	0
194	20230612	172600	472931300	5060	5060	5060	5060	0
195	20230612	172500	472931300	5060	5060	5060	5060	0
196	20230612	172400	472931300	5060	5060	5060	5060	0
197	20230612	172300	472931300	5060	5060	5060	5060	0
198	20230612	172200	472931300	5060	5060	5060	5060	0
199	20230612	172100	472931300	5060	5060	5060	5060	0
200	20230612	172000	472931300	5060	5060	5060	5060	0
201	20230612	171900	472931300	5060	5060	5060	5060	0
202	20230612	171800	472931300	5060	5060	5060	5060	0
203	20230612	171700	472931300	5060	5060	5060	5060	0
204	20230612	171600	472931300	5060	5060	5060	5060	0
205	20230612	171500	472931300	5060	5060	5060	5060	0
206	20230612	171400	472931300	5060	5060	5060	5060	0
207	20230612	171300	472931300	5060	5060	5060	5060	0
208	20230612	171200	472931300	5060	5060	5060	5060	0
209	20230612	171100	472931300	5060	5060	5060	5060	0
210	20230612	171000	472931300	5060	5060	5060	5060	0
211	20230612	170900	472931300	5060	5060	5060	5060	0
212	20230612	170800	472931300	5060	5060	5060	5060	3154
213	20230612	170700	472931300	5060	5060	5060	5060	0
214	20230612	170600	472931300	5060	5060	5060	5060	0
215	20230612	170500	472931300	5060	5060	5060	5060	0
216	20230612	170400	472931300	5060	5060	5060	5060	0
217	20230612	170300	472931300	5060	5060	5060	5060	0
218	20230612	170200	472931300	5060	5060	5060	5060	0
219	20230612	170100	472931300	5060	5060	5060	5060	0
220	20230612	170000	472931300	5060	5060	5060	5060	0
221	20230612	165900	472931300	5060	5060	5060	5060	0
222	20230612	165800	472931300	5060	5060	5060	5060	0
223	20230612	165700	472931300	5060	5060	5060	5060	0
224	20230612	165600	472931300	5060	5060	5060	5060	0
225	20230612	165500	472931300	5060	5060	5060	5060	0
226	20230612	165400	472931300	5060	5060	5060	5060	0
227	20230612	165300	472931300	5060	5060	5060	5060	0
228	20230612	165200	472931300	5060	5060	5060	5060	0
229	20230612	165100	472931300	5060	5060	5060	5060	0
230	20230612	165000	472931300	5060	5060	5060	5060	0
231	20230612	164900	472931300	5060	5060	5060	5060	0
232	20230612	164800	472931300	5060	5060	5060	5060	0
233	20230612	164700	472931300	5060	5060	5060	5060	0
234	20230612	164600	472931300	5060	5060	5060	5060	0
235	20230612	164500	472931300	5060	5060	5060	5060	0
236	20230612	164400	472931300	5060	5060	5060	5060	0
237	20230612	164300	472931300	5060	5060	5060	5060	0
238	20230612	164200	472931300	5060	5060	5060	5060	0
239	20230612	164100	472931300	5060	5060	5060	5060	0
240	20230612	164000	472931300	5060	5060	5060	5060	0
241	20230612	163900	472931300	5060	5060	5060	5060	0
242	20230612	163800	472931300	5060	5060	5060	5060	3154
243	20230612	163700	472931300	5060	5060	5060	5060	0
244	20230612	163600	472931300	5060	5060	5060	5060	0
245	20230612	163500	472931300	5060	5060	5060	5060	0
246	20230612	163400	472931300	5060	5060	5060	5060	0
247	20230612	163300	472931300	5060	5060	5060	5060	0
248	20230612	163200	472931300	5060	5060	5060	5060	0
249	20230612	163100	472931300	5060	5060	5060	5060	0
250	20230612	163000	472931300	5060	5060	5060	5060	0
251	20230612	162900	472931300	5060	5060	5060	5060	0
252	20230612	162800	472931300	5060	5060	5060	5060	0
253	20230612	162700	472931300	5060	5060	5060	5060	0
254	20230612	162600	472931300	5060	5060	5060	5060	0
255	20230612	162500	472931300	5060	5060	5060	5060	0
256	20230612	162400	472931300	5060	5060	5060	5060	0
257	20230612	162300	472931300	5060	5060	5060	5060	0
258	20230612	162200	472931300	5060	5060	5060	5060	0
259	20230612	162100	472931300	5060	5060	5060	5060	0
260	20230612	162000	472931300	5060	5060	5060	5060	0
261	20230612	161900	472931300	5060	5060	5060	5060	0
262	20230612	161800	472931300	5060	5060	5060	5060	0
263	20230612	161700	472931300	5060	5060	5060	5060	0
264	20230612	161600	472931300	5060	5060	5060	5060	0
265	20230612	161500	472931300	5060	5060	5060	5060	0
266	20230612	161400	472931300	5060	5060	5060	5060	0
267	20230612	161300	472931300	5060	5060	5060	5060	0
268	20230612	161200	472931300	5060	5060	5060	5060	0
269	20230612	161100	472931300	5060	5060	5060	5060	0
270	20230612	161000	472931300	5060	5060	5060	5060	0
271	20230612	160900	472931300	5060	5060	5060	5060	0
272	20230612	160800	472931300	5060	5060	5060	5060	3154
273	20230612	160700	472931300	5060	5060	5060	5060	0
274	20230612	160600	472931300	5060	5060	5060	5060	0
275	20230612	160500	472931300	5060	5060	5060	5060	0
276	20230612	160400	472931300	5060	5060	5060	5060	0
277	20230612	160300	472931300	5060	5060	5060	5060	0
278	20230612	160200	472931300	5060	5060	5060	5060	0
279	20230612	160100	472931300	5060	5060	5060	5060	0
280	20230612	160000	472931300	5060	5060	5060	5060	0
281	20230612	155900	472931300	5060	5060	5060	5060	0
282	20230612	155800	472931300	5060	5060	5060	5060	0
283	20230612	155700	472931300	5060	5060	5060	5060	0
284	20230612	155600	472931300	5060	5060	5060	5060	0
285	20230612	155500	472931300	5060	5060	5060	5060	0
286	20230612	155400	472931300	5060	5060	5060	5060	0
287	20230612	155300	472931300	5060	5060	5060	5060	0
288	20230612	155200	472931300	5060	5060	5060	5060	0
289	20230612	155100	472931300	5060	5060	5060	5060	0
290	20230612	155000	472931300	5060	5060	5060	5060	0
291	20230612	154900	472931300	5060	5060	5060	5060	0
292	20230612	154800	472931300	5060	5060	5060	5060	0
293	20230612	154700	472931300	5060	5060	5060	5060	0
294	20230612	154600	472931300	5060	5060	5060	5060	0
295	20230612	154500	472931300	5060	5060	5060	5060	0
296	20230612	154400	472931300	5060	5060	5060	5060	0
297	20230612	154300	472931300	5060	5060	5060	5060	0
298	20230612	154200	472931300	5060	5060	5060	5060	0
299	20230612	154100	472931300	5060	5060	5060	5060	0
300	20230612	154000	472931300	5060	5060	5060	5060	0
301	20230612	153900	472931300	5060	5060	5060	5060	0
302	20230612	153800	472931300	5060	5060	5060	5060	3154
303	20230612	153700	472931300	5060	5060	5060	5060	0
304	20230612	153600	472931300	5060	5060	5060	5060	0
305	20230612	153500	472931300	5060	5060	5060	5060	0
306	20230612	153400	472931300	5060	5060	5060	5060	0
307	20230612	153300	472931300	5060	5060	5060	5060	0
308	20230612	153200	472931300	5060	5060	5060	5060	0
309	20230612	153100	472931300	5060	5060	5060	5060	0
310	20230612	153000	472931300	5060	5060	5060	5060	3154
311	20230612	152900	456972060	5090	5090	5090	5090	0
312	20230612	152800	456972060	5090	5090	5090	5090	0
313	20230612	152700	456972060	5090	5090	5090	5090	0
314	20230612	152600	456972060	5090	5090	5090	5090	0
315	20230612	152500	456972060	5090	5090	5090	5090	0
316	20230612	152400	456972060	5090	5090	5090	5090	0
317	20230612	152300	456972060	5090	5090	5090	5090	0
318	20230612	152200	456972060	5090	5090	5090	5090	0
319	20230612	152100	456972060	5090	5090	5090	5090	0
320	20230612	152000	456972060	5090	5090	5090	5090	0
321	20230612	151900	456972060	5090	5080	5100	5080	265
322	20230612	151800	455623250	5100	5100	5100	5100	0
323	20230612	151700	455623250	5100	5100	5100	5100	0
324	20230612	151600	455623250	5100	5100	5100	5100	14
325	20230612	151500	455551850	5080	5080	5080	5080	400
326	20230612	151400	453519850	5080	5080	5080	5070	209
327	20230612	151300	452458680	5080	5080	5080	5080	257
328	20230612	151200	451153120	5080	5100	5100	5080	30
329	20230612	151100	451000370	5100	5090	5100	5070	1656
330	20230612	151000	442575180	5100	5100	5100	5100	20
331	20230612	150900	442473180	5090	5100	5100	5090	101
332	20230612	150800	441959080	5100	5070	5100	5070	206
333	20230612	150700	440914480	5070	5090	5090	5070	1757
334	20230612	150600	431996180	5090	5090	5090	5090	388
335	20230612	150500	430021260	5100	5090	5100	5090	62
336	20230612	150400	429705640	5090	5090	5090	5090	1
337	20230612	150300	429700550	5100	5100	5100	5100	14
338	20230612	150200	429629150	5100	5100	5100	5100	1
339	20230612	150100	429624050	5120	5120	5120	5120	5
340	20230612	150000	429598450	5120	5080	5120	5080	13
341	20230612	145900	429532190	5080	5080	5080	5080	0
342	20230612	145800	429532190	5080	5080	5080	5080	29
343	20230612	145700	429384870	5080	5090	5090	5080	1100
344	20230612	145600	423793560	5090	5090	5090	5090	200
345	20230612	145500	422775560	5090	5090	5090	5090	71
346	20230612	145400	422414170	5100	5100	5100	5100	88
347	20230612	145300	421965370	5100	5100	5100	5090	238
348	20230612	145200	420752390	5100	5100	5100	5100	1
349	20230612	145100	420747290	5100	5100	5100	5100	200
350	20230612	145000	419727290	5100	5100	5100	5100	0
351	20230612	144900	419727290	5100	5100	5100	5100	0
352	20230612	144800	419727290	5100	5100	5100	5100	0
353	20230612	144700	419727290	5100	5100	5100	5100	502
354	20230612	144600	417167090	5100	5100	5100	5100	0
355	20230612	144500	417167090	5100	5100	5100	5100	518
356	20230612	144400	414525290	5100	5100	5100	5100	254
357	20230612	144300	413229890	5100	5100	5100	5100	1
358	20230612	144200	413224790	5080	5080	5080	5080	328
359	20230612	144100	411558550	5080	5080	5080	5080	0
360	20230612	144000	411558550	5080	5080	5080	5080	0
361	20230612	143900	411558550	5080	5080	5080	5080	1400
362	20230612	143800	404446550	5100	5080	5100	5080	5003
363	20230612	143700	379031250	5080	5090	5090	5080	3162
364	20230612	143600	362968190	5100	5100	5100	5100	1
365	20230612	143500	362963090	5080	5100	5100	5080	88
366	20230612	143400	362514770	5100	5090	5100	5090	329
367	20230612	143300	360837360	5090	5090	5090	5090	1
368	20230612	143200	360832270	5100	5100	5100	5100	1
369	20230612	143100	360827170	5080	5080	5080	5080	2010
370	20230612	143000	350616370	5080	5080	5080	5080	0
371	20230612	142900	350616370	5080	5080	5080	5080	30
372	20230612	142800	350463970	5110	5110	5110	5110	1
373	20230612	142700	350458860	5080	5100	5100	5080	695
374	20230612	142600	346921960	5110	5110	5110	5110	0
375	20230612	142500	346921960	5110	5100	5110	5080	128
376	20230612	142400	346269020	5080	5080	5080	5080	17
377	20230612	142300	346182660	5100	5100	5100	5100	9
378	20230612	142200	346136760	5080	5080	5080	5080	0
379	20230612	142100	346136760	5080	5080	5080	5080	0
380	20230612	142000	346136760	5080	5090	5090	5080	1016
381	20230612	141900	340968950	5110	5110	5110	5110	3
382	20230612	141800	340953620	5100	5100	5100	5100	0
383	20230612	141700	340953620	5100	5100	5100	5100	0
384	20230612	141600	340953620	5100	5110	5110	5100	1085
385	20230612	141500	335419850	5120	5130	5140	5120	141
386	20230612	141400	334697510	5130	5130	5130	5130	100
387	20230612	141300	334184510	5130	5130	5130	5130	66
388	20230612	141200	333845930	5130	5130	5130	5130	0
389	20230612	141100	333845930	5130	5130	5130	5130	34
390	20230612	141000	333671510	5130	5130	5130	5130	11
391	20230612	140900	333615080	5130	5130	5130	5130	0
392	20230612	140800	333615080	5130	5130	5130	5130	3
393	20230612	140700	333599690	5130	5130	5130	5130	0
394	20230612	140600	333599690	5130	5130	5130	5130	0
395	20230612	140500	333599690	5130	5120	5130	5120	21
396	20230612	140400	333492160	5110	5120	5120	5110	463
397	20230612	140300	331121730	5120	5120	5120	5120	0
398	20230612	140200	331121730	5120	5120	5120	5120	59
399	20230612	140100	330819650	5110	5110	5110	5110	21
400	20230612	140000	330712340	5120	5120	5120	5120	4
401	20230612	135900	330691860	5120	5120	5120	5120	10
402	20230612	135800	330640660	5120	5120	5120	5120	0
403	20230612	135700	330640660	5120	5120	5120	5120	11
404	20230612	135600	330584340	5120	5120	5120	5120	0
405	20230612	135500	330584340	5120	5120	5120	5120	20
406	20230612	135400	330481940	5110	5110	5110	5110	29
407	20230612	135300	330333750	5110	5110	5110	5110	0
408	20230612	135200	330333750	5110	5110	5110	5100	260
409	20230612	135100	329005280	5110	5110	5110	5110	0
410	20230612	135000	329005280	5110	5100	5110	5100	9
411	20230612	134900	328959350	5100	5100	5100	5100	0
412	20230612	134800	328959350	5100	5100	5100	5100	107
413	20230612	134700	328413650	5090	5090	5090	5090	0
414	20230612	134600	328413650	5090	5090	5090	5090	0
415	20230612	134500	328413650	5090	5090	5090	5090	6
416	20230612	134400	328383110	5090	5090	5090	5090	0
417	20230612	134300	328383110	5090	5090	5090	5090	0
418	20230612	134200	328383110	5090	5100	5100	5090	680
419	20230612	134100	324915160	5100	5100	5100	5100	0
420	20230612	134000	324915160	5100	5100	5100	5100	0
421	20230612	133900	324915160	5100	5100	5100	5100	0
422	20230612	133800	324915160	5100	5100	5100	5100	0
423	20230612	133700	324915160	5100	5100	5100	5100	0
424	20230612	133600	324915160	5100	5100	5100	5100	297
425	20230612	133500	323400460	5100	5100	5100	5100	7
426	20230612	133400	323364760	5110	5100	5110	5100	26
427	20230612	133300	323232150	5100	5100	5100	5100	0
428	20230612	133200	323232150	5100	5100	5100	5100	120
429	20230612	133100	322620150	5100	5100	5100	5100	0
430	20230612	133000	322620150	5100	5100	5100	5100	9
431	20230612	132900	322574250	5110	5100	5110	5100	1189
432	20230612	132800	316501640	5100	5100	5100	5100	0
433	20230612	132700	316501640	5100	5100	5100	5100	0
434	20230612	132600	316501640	5100	5100	5100	5100	11
435	20230612	132500	316445540	5100	5100	5100	5100	53
436	20230612	132400	316175240	5100	5100	5100	5100	0
437	20230612	132300	316175240	5100	5100	5100	5100	50
438	20230612	132200	315920240	5100	5100	5100	5100	1
439	20230612	132100	315915140	5100	5100	5100	5100	0
440	20230612	132000	315915140	5100	5100	5100	5100	0
441	20230612	131900	315915140	5100	5120	5120	5100	32
442	20230612	131800	315751440	5120	5120	5120	5120	0
443	20230612	131700	315751440	5120	5100	5120	5100	211
444	20230612	131600	314673340	5100	5100	5100	5100	100
445	20230612	131500	314163340	5100	5120	5120	5100	573
446	20230612	131400	311230100	5120	5120	5120	5120	0
447	20230612	131300	311230100	5120	5120	5120	5120	1
448	20230612	131200	311224980	5120	5120	5120	5120	10
449	20230612	131100	311173780	5120	5120	5120	5120	2
450	20230612	131000	311163540	5120	5100	5120	5100	65
451	20230612	130900	310830910	5100	5100	5100	5100	0
452	20230612	130800	310830910	5100	5100	5100	5100	0
453	20230612	130700	310830910	5100	5100	5100	5100	8
454	20230612	130600	310790110	5110	5110	5110	5110	1
455	20230612	130500	310785000	5100	5100	5100	5100	204
456	20230612	130400	309744600	5110	5110	5110	5110	60
457	20230612	130300	309438000	5110	5110	5110	5110	0
458	20230612	130200	309438000	5110	5110	5110	5110	71
459	20230612	130100	309075190	5110	5110	5110	5110	0
460	20230612	130000	309075190	5110	5110	5110	5110	62
461	20230612	125900	308758370	5110	5110	5110	5110	0
462	20230612	125800	308758370	5110	5110	5110	5110	7
463	20230612	125700	308722600	5110	5110	5110	5110	5
464	20230612	125600	308697050	5090	5090	5090	5090	0
465	20230612	125500	308697050	5090	5090	5090	5090	0
466	20230612	125400	308697050	5090	5090	5090	5090	0
467	20230612	125300	308697050	5090	5090	5090	5090	0
468	20230612	125200	308697050	5090	5080	5090	5070	806
469	20230612	125100	304596700	5080	5080	5080	5080	0
470	20230612	125000	304596700	5080	5080	5080	5080	14
471	20230612	124900	304525580	5080	5080	5080	5080	86
472	20230612	124800	304088700	5080	5080	5080	5080	10
473	20230612	124700	304037900	5080	5080	5080	5080	0
474	20230612	124600	304037900	5080	5080	5080	5080	0
475	20230612	124500	304037900	5080	5080	5080	5080	3
476	20230612	124400	304022660	5080	5080	5080	5080	0
477	20230612	124300	304022660	5080	5090	5090	5080	41
478	20230612	124200	303814080	5090	5090	5090	5090	9
479	20230612	124100	303768270	5080	5080	5080	5080	16
480	20230612	124000	303686990	5080	5080	5080	5080	0
481	20230612	123900	303686990	5080	5080	5080	5080	0
482	20230612	123800	303686990	5080	5080	5080	5080	0
483	20230612	123700	303686990	5080	5080	5080	5080	0
484	20230612	123600	303686990	5080	5080	5080	5080	9
485	20230612	123500	303641270	5070	5070	5070	5070	50
486	20230612	123400	303387770	5070	5070	5070	5070	50
487	20230612	123300	303134270	5070	5090	5090	5070	101
488	20230612	123200	302620200	5090	5090	5090	5090	100
489	20230612	123100	302111200	5090	5090	5090	5090	3
490	20230612	123000	302095930	5090	5090	5090	5090	0
491	20230612	122900	302095930	5090	5090	5090	5090	0
492	20230612	122800	302095930	5090	5090	5090	5090	0
493	20230612	122700	302095930	5090	5090	5090	5090	19
494	20230612	122600	301999220	5090	5090	5090	5090	0
495	20230612	122500	301999220	5090	5090	5090	5090	0
496	20230612	122400	301999220	5090	5090	5090	5090	1
497	20230612	122300	301994130	5050	5070	5070	5050	4000
498	20230612	122200	281757520	5070	5070	5070	5070	20
499	20230612	122100	281656120	5080	5080	5080	5080	0
500	20230612	122000	281656120	5080	5080	5080	5080	2
501	20230612	121900	281645960	5070	5070	5070	5070	0
502	20230612	121800	281645960	5070	5070	5070	5070	0
503	20230612	121700	281645960	5070	5080	5080	5070	9
504	20230612	121600	281600320	5090	5090	5090	5090	0
505	20230612	121500	281600320	5090	5090	5090	5090	0
506	20230612	121400	281600320	5090	5090	5090	5090	0
507	20230612	121300	281600320	5090	5090	5090	5090	0
508	20230612	121200	281600320	5090	5090	5090	5090	0
509	20230612	121100	281600320	5090	5090	5090	5090	2
510	20230612	121000	281590140	5090	5090	5090	5090	0
511	20230612	120900	281590140	5090	5090	5090	5090	0
512	20230612	120800	281590140	5090	5090	5090	5090	0
513	20230612	120700	281590140	5090	5090	5090	5090	11
514	20230612	120600	281534150	5090	5090	5090	5090	0
515	20230612	120500	281534150	5090	5090	5090	5090	20
516	20230612	120400	281432350	5090	5090	5090	5090	26
517	20230612	120300	281300010	5090	5090	5090	5090	0
518	20230612	120200	281300010	5090	5090	5090	5090	50
519	20230612	120100	281045510	5090	5060	5090	5060	279
520	20230612	120000	279632870	5060	5060	5060	5060	0
521	20230612	115900	279632870	5060	5060	5060	5060	0
522	20230612	115800	279632870	5060	5080	5080	5060	354
523	20230612	115700	277839430	5060	5060	5060	5060	0
524	20230612	115600	277839430	5060	5090	5090	5060	500
525	20230612	115500	275301890	5090	5090	5090	5090	41
526	20230612	115400	275093200	5090	5090	5090	5090	10
527	20230612	115300	275042300	5090	5090	5090	5090	100
528	20230612	115200	274533300	5090	5090	5090	5090	48
529	20230612	115100	274288980	5090	5090	5090	5090	6
530	20230612	115000	274258440	5090	5090	5090	5090	200
531	20230612	114900	273240440	5090	5090	5090	5090	3
532	20230612	114800	273225170	5090	5090	5090	5090	4
533	20230612	114700	273204810	5070	5070	5070	5070	0
534	20230612	114600	273204810	5070	5070	5070	5070	0
535	20230612	114500	273204810	5070	5090	5090	5070	110
536	20230612	114400	272646110	5070	5070	5070	5070	1173
537	20230612	114300	266699000	5070	5070	5070	5070	0
538	20230612	114200	266699000	5070	5070	5070	5070	60
539	20230612	114100	266394800	5060	5080	5080	5060	538
540	20230612	114000	263671850	5080	5080	5080	5080	2
541	20230612	113900	263661690	5090	5090	5090	5090	0
542	20230612	113800	263661690	5090	5090	5090	5090	58
543	20230612	113700	263366470	5060	5100	5100	5060	10323
544	20230612	113600	210997370	5100	5090	5100	5090	101
545	20230612	113500	210483270	5090	5090	5090	5090	211
546	20230612	113400	209409280	5090	5100	5100	5090	159
547	20230612	113300	208598560	5110	5110	5110	5110	0
548	20230612	113200	208598560	5110	5110	5110	5110	6
549	20230612	113100	208567900	5110	5110	5110	5110	68
550	20230612	113000	208220420	5110	5110	5110	5100	415
551	20230612	112900	206103770	5100	5100	5100	5100	187
552	20230612	112800	205150070	5100	5100	5100	5100	0
553	20230612	112700	205150070	5100	5100	5100	5100	39
554	20230612	112600	204951170	5090	5100	5100	5090	620
555	20230612	112500	201795000	5110	5100	5110	5100	9
556	20230612	112400	201749070	5100	5100	5100	5100	0
557	20230612	112300	201749070	5100	5100	5100	5100	120
558	20230612	112200	201137070	5100	5100	5100	5100	0
559	20230612	112100	201137070	5100	5100	5100	5100	0
560	20230612	112000	201137070	5100	5110	5110	5100	7
561	20230612	111900	201101320	5110	5110	5110	5110	0
562	20230612	111800	201101320	5110	5110	5110	5110	0
563	20230612	111700	201101320	5110	5110	5110	5110	1
564	20230612	111600	201096210	5100	5100	5100	5100	4
565	20230612	111500	201075810	5100	5100	5100	5100	519
566	20230612	111400	198428910	5130	5110	5130	5110	28
567	20230612	111300	198285810	5110	5110	5110	5110	2
568	20230612	111200	198275590	5110	5110	5110	5110	6
569	20230612	111100	198244930	5100	5110	5110	5100	121
570	20230612	111000	197627730	5100	5100	5100	5100	85
571	20230612	110900	197194230	5100	5100	5100	5100	84
572	20230612	110800	196765830	5100	5100	5100	5100	0
573	20230612	110700	196765830	5100	5110	5110	5100	299
574	20230612	110600	195240250	5110	5110	5110	5110	0
575	20230612	110500	195240250	5110	5110	5110	5110	2
576	20230612	110400	195230030	5130	5130	5130	5130	0
577	20230612	110300	195230030	5130	5130	5130	5130	0
578	20230612	110200	195230030	5130	5130	5130	5130	100
579	20230612	110100	194717030	5130	5130	5130	5130	10
580	20230612	110000	194665730	5090	5100	5100	5090	1854
581	20230612	105900	185227370	5090	5090	5090	5090	0
582	20230612	105800	185227370	5090	5110	5110	5090	148
583	20230612	105700	184472950	5090	5090	5090	5090	0
584	20230612	105600	184472950	5090	5130	5130	5090	246
585	20230612	105500	183216820	5130	5130	5130	5130	0
586	20230612	105400	183216820	5130	5130	5130	5130	1
587	20230612	105300	183211690	5130	5130	5130	5100	109
588	20230612	105200	182655730	5090	5090	5090	5090	0
589	20230612	105100	182655730	5090	5090	5090	5090	0
590	20230612	105000	182655730	5090	5110	5110	5090	4289
591	20230612	104900	160773210	5110	5110	5110	5110	0
592	20230612	104800	160773210	5110	5110	5110	5110	485
593	20230612	104700	158294860	5100	5100	5100	5100	0
594	20230612	104600	158294860	5100	5130	5130	5100	4696
595	20230612	104500	134303200	5120	5150	5180	5120	1664
596	20230612	104400	125771250	5140	5140	5140	5140	0
597	20230612	104300	125771250	5140	5140	5140	5140	0
598	20230612	104200	125771250	5140	5140	5140	5140	0
599	20230612	104100	125771250	5140	5140	5140	5140	100
600	20230612	104000	125257250	5140	5140	5140	5140	1
601	20230612	103900	125252110	5140	5180	5180	5140	213
602	20230612	103800	124149290	5180	5180	5180	5180	0
603	20230612	103700	124149290	5180	5180	5180	5180	10
604	20230612	103600	124097490	5150	5150	5150	5150	35
605	20230612	103500	123917240	5150	5150	5150	5150	66
606	20230612	103400	123577340	5150	5150	5150	5150	1
607	20230612	103300	123572190	5140	5150	5150	5140	1051
608	20230612	103200	118164800	5180	5180	5180	5180	0
609	20230612	103100	118164800	5180	5180	5180	5180	0
610	20230612	103000	118164800	5180	5180	5180	5180	0
611	20230612	102900	118164800	5180	5150	5180	5150	4
612	20230612	102800	118144170	5190	5190	5190	5190	0
613	20230612	102700	118144170	5190	5190	5190	5190	0
614	20230612	102600	118144170	5190	5190	5190	5190	0
615	20230612	102500	118144170	5190	5190	5190	5190	0
616	20230612	102400	118144170	5190	5160	5190	5160	16
617	20230612	102300	118061580	5160	5160	5160	5160	0
618	20230612	102200	118061580	5160	5160	5160	5160	6
619	20230612	102100	118030620	5140	5140	5140	5140	0
620	20230612	102000	118030620	5140	5140	5190	5140	21
621	20230612	101900	117922180	5190	5190	5190	5190	0
622	20230612	101800	117922180	5190	5190	5190	5190	12
623	20230612	101700	117859900	5190	5190	5190	5190	162
624	20230612	101600	117019120	5190	5190	5190	5190	1
625	20230612	101500	117013930	5190	5180	5190	5140	219
626	20230612	101400	115882600	5150	5150	5150	5150	35
627	20230612	101300	115702350	5150	5150	5150	5150	215
628	20230612	101200	114595100	5160	5160	5160	5160	19
629	20230612	101100	114497060	5160	5160	5160	5160	81
630	20230612	101000	114079100	5160	5160	5160	5160	70
631	20230612	100900	113717900	5190	5190	5190	5190	1350
632	20230612	100800	106711400	5190	5190	5190	5190	0
633	20230612	100700	106711400	5190	5190	5190	5190	8
634	20230612	100600	106669880	5150	5160	5160	5130	294
635	20230612	100500	105157850	5190	5190	5190	5190	21
636	20230612	100400	105048860	5190	5190	5190	5190	599
637	20230612	100300	101940050	5190	5190	5190	5190	0
638	20230612	100200	101940050	5190	5160	5190	5160	226
639	20230612	100100	100773860	5190	5190	5190	5190	2
640	20230612	100000	100763480	5190	5190	5190	5190	13
641	20230612	095900	100696010	5190	5190	5190	5190	101
642	20230612	095800	100171820	5190	5190	5190	5190	10
643	20230612	095700	100119920	5190	5190	5190	5190	0
644	20230612	095600	100119920	5190	5180	5190	5180	503
645	20230612	095500	97514350	5190	5180	5190	5180	27
646	20230612	095400	97374480	5180	5180	5180	5180	313
647	20230612	095300	95753140	5170	5170	5170	5170	28
648	20230612	095200	95608380	5170	5170	5170	5140	17
649	20230612	095100	95520640	5170	5170	5170	5170	10
650	20230612	095000	95468940	5170	5140	5170	5130	6
651	20230612	094900	95438090	5180	5160	5180	5160	197
652	20230612	094800	94419610	5180	5180	5180	5180	0
653	20230612	094700	94419610	5180	5180	5180	5180	0
654	20230612	094600	94419610	5180	5180	5180	5180	0
655	20230612	094500	94419610	5180	5140	5180	5130	136
656	20230612	094400	93720600	5180	5180	5180	5180	10
657	20230612	094300	93668800	5140	5140	5140	5140	0
658	20230612	094200	93668800	5140	5140	5140	5140	1
659	20230612	094100	93663660	5140	5140	5140	5140	0
660	20230612	094000	93663660	5140	5160	5210	5140	341
661	20230612	093900	91904390	5160	5160	5160	5130	112
662	20230612	093800	91329010	5160	5170	5170	5160	27
663	20230612	093700	91189480	5170	5170	5170	5170	1
664	20230612	093600	91184310	5170	5180	5180	5170	6
665	20230612	093500	91153270	5180	5120	5180	5120	525
666	20230612	093400	88439950	5170	5110	5170	5110	410
667	20230612	093300	86344140	5110	5140	5140	5110	69
668	20230612	093200	85991520	5180	5180	5180	5180	1
669	20230612	093100	85986340	5140	5120	5140	5110	2001
670	20230612	093000	75729900	5120	5120	5120	5120	818
671	20230612	092900	71541740	5140	5140	5140	5140	5
672	20230612	092800	71516040	5140	5140	5140	5140	1
673	20230612	092700	71510900	5140	5140	5140	5140	1
674	20230612	092600	71505760	5140	5140	5140	5140	2
675	20230612	092500	71495480	5140	5120	5140	5120	198
676	20230612	092400	70477780	5140	5150	5150	5140	274
677	20230612	092300	69066910	5180	5120	5290	5120	1253
678	20230612	092200	62529240	5110	5150	5150	5100	522
679	20230612	092100	59854550	5150	5150	5150	5150	19
680	20230612	092000	59756700	5130	5130	5130	5120	1327
681	20230612	091900	52949320	5150	5150	5160	5150	792
682	20230612	091800	48870510	5150	5190	5190	5150	377
683	20230612	091700	46921290	5190	5190	5190	5190	0
684	20230612	091600	46921290	5190	5190	5190	5190	20
685	20230612	091500	46817490	5200	5190	5200	5190	100
686	20230612	091400	46297710	5200	5130	5200	5120	431
687	20230612	091300	44073570	5120	5130	5130	5120	260
688	20230612	091200	42740610	5120	5120	5120	5120	0
689	20230612	091100	42740610	5120	5150	5160	5120	226
690	20230612	091000	41583100	5170	5170	5170	5170	40
691	20230612	090900	41376300	5170	5150	5310	5150	1385
692	20230612	090800	34122500	5150	5150	5150	5150	68
693	20230612	090700	33772300	5150	5140	5150	5140	147
694	20230612	090600	33015750	5150	5120	5150	5040	2362
695	20230612	090500	21002020	5120	5150	5150	5110	1221
696	20230612	090400	14746750	5140	5140	5140	5140	13
697	20230612	090300	14679930	5130	5180	5180	5130	1949
698	20230612	090200	4609350	5190	5190	5190	5190	121
699	20230612	090100	3981360	5180	5180	5180	5180	5
700	20230612	090000	3955460	5200	5220	5220	5200	758