KissMeData/025530/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	202900	1035891810	4980	4980	4980	4980	5675
3	20230612	202800	1035891810	4980	4980	4980	4980	0
4	20230612	202700	1035891810	4980	4980	4980	4980	0
5	20230612	202600	1035891810	4980	4980	4980	4980	0
6	20230612	202500	1035891810	4980	4980	4980	4980	0
7	20230612	202400	1035891810	4980	4980	4980	4980	0
8	20230612	202300	1035891810	4980	4980	4980	4980	0
9	20230612	202200	1035891810	4980	4980	4980	4980	0
10	20230612	202100	1035891810	4980	4980	4980	4980	0
11	20230612	202000	1035891810	4980	4980	4980	4980	0
12	20230612	201900	1035891810	4980	4980	4980	4980	0
13	20230612	201800	1035891810	4980	4980	4980	4980	0
14	20230612	201700	1035891810	4980	4980	4980	4980	0
15	20230612	201600	1035891810	4980	4980	4980	4980	0
16	20230612	201500	1035891810	4980	4980	4980	4980	0
17	20230612	201400	1035891810	4980	4980	4980	4980	0
18	20230612	201300	1035891810	4980	4980	4980	4980	0
19	20230612	201200	1035891810	4980	4980	4980	4980	0
20	20230612	201100	1035891810	4980	4980	4980	4980	0
21	20230612	201000	1035891810	4980	4980	4980	4980	0
22	20230612	200900	1035891810	4980	4980	4980	4980	0
23	20230612	200800	1035891810	4980	4980	4980	4980	0
24	20230612	200700	1035891810	4980	4980	4980	4980	0
25	20230612	200600	1035891810	4980	4980	4980	4980	0
26	20230612	200500	1035891810	4980	4980	4980	4980	0
27	20230612	200400	1035891810	4980	4980	4980	4980	0
28	20230612	200300	1035891810	4980	4980	4980	4980	0
29	20230612	200200	1035891810	4980	4980	4980	4980	0
30	20230612	200100	1035891810	4980	4980	4980	4980	0
31	20230612	200000	1035891810	4980	4980	4980	4980	0
32	20230612	195900	1035891810	4980	4980	4980	4980	5675
33	20230612	195800	1035891810	4980	4980	4980	4980	0
34	20230612	195700	1035891810	4980	4980	4980	4980	0
35	20230612	195600	1035891810	4980	4980	4980	4980	0
36	20230612	195500	1035891810	4980	4980	4980	4980	0
37	20230612	195400	1035891810	4980	4980	4980	4980	0
38	20230612	195300	1035891810	4980	4980	4980	4980	0
39	20230612	195200	1035891810	4980	4980	4980	4980	0
40	20230612	195100	1035891810	4980	4980	4980	4980	0
41	20230612	195000	1035891810	4980	4980	4980	4980	0
42	20230612	194900	1035891810	4980	4980	4980	4980	0
43	20230612	194800	1035891810	4980	4980	4980	4980	0
44	20230612	194700	1035891810	4980	4980	4980	4980	0
45	20230612	194600	1035891810	4980	4980	4980	4980	0
46	20230612	194500	1035891810	4980	4980	4980	4980	0
47	20230612	194400	1035891810	4980	4980	4980	4980	0
48	20230612	194300	1035891810	4980	4980	4980	4980	0
49	20230612	194200	1035891810	4980	4980	4980	4980	0
50	20230612	194100	1035891810	4980	4980	4980	4980	0
51	20230612	194000	1035891810	4980	4980	4980	4980	0
52	20230612	193900	1035891810	4980	4980	4980	4980	0
53	20230612	193800	1035891810	4980	4980	4980	4980	0
54	20230612	193700	1035891810	4980	4980	4980	4980	0
55	20230612	193600	1035891810	4980	4980	4980	4980	0
56	20230612	193500	1035891810	4980	4980	4980	4980	0
57	20230612	193400	1035891810	4980	4980	4980	4980	0
58	20230612	193300	1035891810	4980	4980	4980	4980	0
59	20230612	193200	1035891810	4980	4980	4980	4980	0
60	20230612	193100	1035891810	4980	4980	4980	4980	0
61	20230612	193000	1035891810	4980	4980	4980	4980	0
62	20230612	192900	1035891810	4980	4980	4980	4980	5675
63	20230612	192800	1035891810	4980	4980	4980	4980	0
64	20230612	192700	1035891810	4980	4980	4980	4980	0
65	20230612	192600	1035891810	4980	4980	4980	4980	0
66	20230612	192500	1035891810	4980	4980	4980	4980	0
67	20230612	192400	1035891810	4980	4980	4980	4980	0
68	20230612	192300	1035891810	4980	4980	4980	4980	0
69	20230612	192200	1035891810	4980	4980	4980	4980	0
70	20230612	192100	1035891810	4980	4980	4980	4980	0
71	20230612	192000	1035891810	4980	4980	4980	4980	0
72	20230612	191900	1035891810	4980	4980	4980	4980	0
73	20230612	191800	1035891810	4980	4980	4980	4980	0
74	20230612	191700	1035891810	4980	4980	4980	4980	0
75	20230612	191600	1035891810	4980	4980	4980	4980	0
76	20230612	191500	1035891810	4980	4980	4980	4980	0
77	20230612	191400	1035891810	4980	4980	4980	4980	0
78	20230612	191300	1035891810	4980	4980	4980	4980	0
79	20230612	191200	1035891810	4980	4980	4980	4980	0
80	20230612	191100	1035891810	4980	4980	4980	4980	0
81	20230612	191000	1035891810	4980	4980	4980	4980	0
82	20230612	190900	1035891810	4980	4980	4980	4980	0
83	20230612	190800	1035891810	4980	4980	4980	4980	0
84	20230612	190700	1035891810	4980	4980	4980	4980	0
85	20230612	190600	1035891810	4980	4980	4980	4980	0
86	20230612	190500	1035891810	4980	4980	4980	4980	0
87	20230612	190400	1035891810	4980	4980	4980	4980	0
88	20230612	190300	1035891810	4980	4980	4980	4980	0
89	20230612	190200	1035891810	4980	4980	4980	4980	0
90	20230612	190100	1035891810	4980	4980	4980	4980	0
91	20230612	190000	1035891810	4980	4980	4980	4980	0
92	20230612	185900	1035891810	4980	4980	4980	4980	5675
93	20230612	185800	1035891810	4980	4980	4980	4980	0
94	20230612	185700	1035891810	4980	4980	4980	4980	0
95	20230612	185600	1035891810	4980	4980	4980	4980	0
96	20230612	185500	1035891810	4980	4980	4980	4980	0
97	20230612	185400	1035891810	4980	4980	4980	4980	0
98	20230612	185300	1035891810	4980	4980	4980	4980	0
99	20230612	185200	1035891810	4980	4980	4980	4980	0
100	20230612	185100	1035891810	4980	4980	4980	4980	0
101	20230612	185000	1035891810	4980	4980	4980	4980	0
102	20230612	184900	1035891810	4980	4980	4980	4980	0
103	20230612	184800	1035891810	4980	4980	4980	4980	0
104	20230612	184700	1035891810	4980	4980	4980	4980	0
105	20230612	184600	1035891810	4980	4980	4980	4980	0
106	20230612	184500	1035891810	4980	4980	4980	4980	0
107	20230612	184400	1035891810	4980	4980	4980	4980	0
108	20230612	184300	1035891810	4980	4980	4980	4980	0
109	20230612	184200	1035891810	4980	4980	4980	4980	0
110	20230612	184100	1035891810	4980	4980	4980	4980	0
111	20230612	184000	1035891810	4980	4980	4980	4980	0
112	20230612	183900	1035891810	4980	4980	4980	4980	0
113	20230612	183800	1035891810	4980	4980	4980	4980	0
114	20230612	183700	1035891810	4980	4980	4980	4980	0
115	20230612	183600	1035891810	4980	4980	4980	4980	0
116	20230612	183500	1035891810	4980	4980	4980	4980	0
117	20230612	183400	1035891810	4980	4980	4980	4980	0
118	20230612	183300	1035891810	4980	4980	4980	4980	0
119	20230612	183200	1035891810	4980	4980	4980	4980	0
120	20230612	183100	1035891810	4980	4980	4980	4980	0
121	20230612	183000	1035891810	4980	4980	4980	4980	0
122	20230612	182900	1035891810	4980	4980	4980	4980	5675
123	20230612	182800	1035891810	4980	4980	4980	4980	0
124	20230612	182700	1035891810	4980	4980	4980	4980	0
125	20230612	182600	1035891810	4980	4980	4980	4980	0
126	20230612	182500	1035891810	4980	4980	4980	4980	0
127	20230612	182400	1035891810	4980	4980	4980	4980	0
128	20230612	182300	1035891810	4980	4980	4980	4980	0
129	20230612	182200	1035891810	4980	4980	4980	4980	0
130	20230612	182100	1035891810	4980	4980	4980	4980	0
131	20230612	182000	1035891810	4980	4980	4980	4980	0
132	20230612	181900	1035891810	4980	4980	4980	4980	0
133	20230612	181800	1035891810	4980	4980	4980	4980	0
134	20230612	181700	1035891810	4980	4980	4980	4980	0
135	20230612	181600	1035891810	4980	4980	4980	4980	0
136	20230612	181500	1035891810	4980	4980	4980	4980	0
137	20230612	181400	1035891810	4980	4980	4980	4980	0
138	20230612	181300	1035891810	4980	4980	4980	4980	0
139	20230612	181200	1035891810	4980	4980	4980	4980	0
140	20230612	181100	1035891810	4980	4980	4980	4980	0
141	20230612	181000	1035891810	4980	4980	4980	4980	0
142	20230612	180900	1035891810	4980	4980	4980	4980	0
143	20230612	180800	1035891810	4980	4980	4980	4980	0
144	20230612	180700	1035891810	4980	4980	4980	4980	0
145	20230612	180600	1035891810	4980	4980	4980	4980	0
146	20230612	180500	1035891810	4980	4980	4980	4980	0
147	20230612	180400	1035891810	4980	4980	4980	4980	0
148	20230612	180300	1035891810	4980	4980	4980	4980	0
149	20230612	180200	1035891810	4980	4980	4980	4980	0
150	20230612	180100	1035891810	4980	4980	4980	4980	0
151	20230612	180000	1035891810	4980	4980	4980	4980	0
152	20230612	175900	1035891810	4980	4980	4980	4980	5675
153	20230612	175800	1035891810	4980	4980	4980	4980	0
154	20230612	175700	1035891810	4980	4980	4980	4980	0
155	20230612	175600	1035891810	4980	4980	4980	4980	0
156	20230612	175500	1035891810	4980	4980	4980	4980	0
157	20230612	175400	1035891810	4980	4980	4980	4980	0
158	20230612	175300	1035891810	4980	4980	4980	4980	0
159	20230612	175200	1035891810	4980	4980	4980	4980	0
160	20230612	175100	1035891810	4980	4980	4980	4980	0
161	20230612	175000	1035891810	4980	4980	4980	4980	0
162	20230612	174900	1035891810	4980	4980	4980	4980	0
163	20230612	174800	1035891810	4980	4980	4980	4980	0
164	20230612	174700	1035891810	4980	4980	4980	4980	0
165	20230612	174600	1035891810	4980	4980	4980	4980	0
166	20230612	174500	1035891810	4980	4980	4980	4980	0
167	20230612	174400	1035891810	4980	4980	4980	4980	0
168	20230612	174300	1035891810	4980	4980	4980	4980	0
169	20230612	174200	1035891810	4980	4980	4980	4980	0
170	20230612	174100	1035891810	4980	4980	4980	4980	0
171	20230612	174000	1035891810	4980	4980	4980	4980	0
172	20230612	173900	1035891810	4980	4980	4980	4980	0
173	20230612	173800	1035891810	4980	4980	4980	4980	0
174	20230612	173700	1035891810	4980	4980	4980	4980	0
175	20230612	173600	1035891810	4980	4980	4980	4980	0
176	20230612	173500	1035891810	4980	4980	4980	4980	0
177	20230612	173400	1035891810	4980	4980	4980	4980	0
178	20230612	173300	1035891810	4980	4980	4980	4980	0
179	20230612	173200	1035891810	4980	4980	4980	4980	0
180	20230612	173100	1035891810	4980	4980	4980	4980	0
181	20230612	173000	1035891810	4980	4980	4980	4980	0
182	20230612	172900	1035891810	4980	4980	4980	4980	5675
183	20230612	172800	1035891810	4980	4980	4980	4980	0
184	20230612	172700	1035891810	4980	4980	4980	4980	0
185	20230612	172600	1035891810	4980	4980	4980	4980	0
186	20230612	172500	1035891810	4980	4980	4980	4980	0
187	20230612	172400	1035891810	4980	4980	4980	4980	0
188	20230612	172300	1035891810	4980	4980	4980	4980	0
189	20230612	172200	1035891810	4980	4980	4980	4980	0
190	20230612	172100	1035891810	4980	4980	4980	4980	0
191	20230612	172000	1035891810	4980	4980	4980	4980	0
192	20230612	171900	1035891810	4980	4980	4980	4980	0
193	20230612	171800	1035891810	4980	4980	4980	4980	0
194	20230612	171700	1035891810	4980	4980	4980	4980	0
195	20230612	171600	1035891810	4980	4980	4980	4980	0
196	20230612	171500	1035891810	4980	4980	4980	4980	0
197	20230612	171400	1035891810	4980	4980	4980	4980	0
198	20230612	171300	1035891810	4980	4980	4980	4980	0
199	20230612	171200	1035891810	4980	4980	4980	4980	0
200	20230612	171100	1035891810	4980	4980	4980	4980	0
201	20230612	171000	1035891810	4980	4980	4980	4980	0
202	20230612	170900	1035891810	4980	4980	4980	4980	0
203	20230612	170800	1035891810	4980	4980	4980	4980	0
204	20230612	170700	1035891810	4980	4980	4980	4980	0
205	20230612	170600	1035891810	4980	4980	4980	4980	0
206	20230612	170500	1035891810	4980	4980	4980	4980	0
207	20230612	170400	1035891810	4980	4980	4980	4980	0
208	20230612	170300	1035891810	4980	4980	4980	4980	0
209	20230612	170200	1035891810	4980	4980	4980	4980	0
210	20230612	170100	1035891810	4980	4980	4980	4980	0
211	20230612	170000	1035891810	4980	4980	4980	4980	0
212	20230612	165900	1035891810	4980	4980	4980	4980	5675
213	20230612	165800	1035891810	4980	4980	4980	4980	0
214	20230612	165700	1035891810	4980	4980	4980	4980	0
215	20230612	165600	1035891810	4980	4980	4980	4980	0
216	20230612	165500	1035891810	4980	4980	4980	4980	0
217	20230612	165400	1035891810	4980	4980	4980	4980	0
218	20230612	165300	1035891810	4980	4980	4980	4980	0
219	20230612	165200	1035891810	4980	4980	4980	4980	0
220	20230612	165100	1035891810	4980	4980	4980	4980	0
221	20230612	165000	1035891810	4980	4980	4980	4980	0
222	20230612	164900	1035891810	4980	4980	4980	4980	0
223	20230612	164800	1035891810	4980	4980	4980	4980	0
224	20230612	164700	1035891810	4980	4980	4980	4980	0
225	20230612	164600	1035891810	4980	4980	4980	4980	0
226	20230612	164500	1035891810	4980	4980	4980	4980	0
227	20230612	164400	1035891810	4980	4980	4980	4980	0
228	20230612	164300	1035891810	4980	4980	4980	4980	0
229	20230612	164200	1035891810	4980	4980	4980	4980	0
230	20230612	164100	1035891810	4980	4980	4980	4980	0
231	20230612	164000	1035891810	4980	4980	4980	4980	0
232	20230612	163900	1035891810	4980	4980	4980	4980	0
233	20230612	163800	1035891810	4980	4980	4980	4980	0
234	20230612	163700	1035891810	4980	4980	4980	4980	0
235	20230612	163600	1035891810	4980	4980	4980	4980	0
236	20230612	163500	1035891810	4980	4980	4980	4980	0
237	20230612	163400	1035891810	4980	4980	4980	4980	0
238	20230612	163300	1035891810	4980	4980	4980	4980	0
239	20230612	163200	1035891810	4980	4980	4980	4980	0
240	20230612	163100	1035891810	4980	4980	4980	4980	0
241	20230612	163000	1035891810	4980	4980	4980	4980	0
242	20230612	162900	1035891810	4980	4980	4980	4980	5675
243	20230612	162800	1035891810	4980	4980	4980	4980	0
244	20230612	162700	1035891810	4980	4980	4980	4980	0
245	20230612	162600	1035891810	4980	4980	4980	4980	0
246	20230612	162500	1035891810	4980	4980	4980	4980	0
247	20230612	162400	1035891810	4980	4980	4980	4980	0
248	20230612	162300	1035891810	4980	4980	4980	4980	0
249	20230612	162200	1035891810	4980	4980	4980	4980	0
250	20230612	162100	1035891810	4980	4980	4980	4980	0
251	20230612	162000	1035891810	4980	4980	4980	4980	0
252	20230612	161900	1035891810	4980	4980	4980	4980	0
253	20230612	161800	1035891810	4980	4980	4980	4980	0
254	20230612	161700	1035891810	4980	4980	4980	4980	0
255	20230612	161600	1035891810	4980	4980	4980	4980	0
256	20230612	161500	1035891810	4980	4980	4980	4980	0
257	20230612	161400	1035891810	4980	4980	4980	4980	0
258	20230612	161300	1035891810	4980	4980	4980	4980	0
259	20230612	161200	1035891810	4980	4980	4980	4980	0
260	20230612	161100	1035891810	4980	4980	4980	4980	0
261	20230612	161000	1035891810	4980	4980	4980	4980	0
262	20230612	160900	1035891810	4980	4980	4980	4980	0
263	20230612	160800	1035891810	4980	4980	4980	4980	0
264	20230612	160700	1035891810	4980	4980	4980	4980	0
265	20230612	160600	1035891810	4980	4980	4980	4980	0
266	20230612	160500	1035891810	4980	4980	4980	4980	0
267	20230612	160400	1035891810	4980	4980	4980	4980	0
268	20230612	160300	1035891810	4980	4980	4980	4980	0
269	20230612	160200	1035891810	4980	4980	4980	4980	0
270	20230612	160100	1035891810	4980	4980	4980	4980	0
271	20230612	160000	1035891810	4980	4980	4980	4980	0
272	20230612	155900	1035891810	4980	4980	4980	4980	5675
273	20230612	155800	1035891810	4980	4980	4980	4980	0
274	20230612	155700	1035891810	4980	4980	4980	4980	0
275	20230612	155600	1035891810	4980	4980	4980	4980	0
276	20230612	155500	1035891810	4980	4980	4980	4980	0
277	20230612	155400	1035891810	4980	4980	4980	4980	0
278	20230612	155300	1035891810	4980	4980	4980	4980	0
279	20230612	155200	1035891810	4980	4980	4980	4980	0
280	20230612	155100	1035891810	4980	4980	4980	4980	0
281	20230612	155000	1035891810	4980	4980	4980	4980	0
282	20230612	154900	1035891810	4980	4980	4980	4980	0
283	20230612	154800	1035891810	4980	4980	4980	4980	0
284	20230612	154700	1035891810	4980	4980	4980	4980	0
285	20230612	154600	1035891810	4980	4980	4980	4980	0
286	20230612	154500	1035891810	4980	4980	4980	4980	0
287	20230612	154400	1035891810	4980	4980	4980	4980	0
288	20230612	154300	1035891810	4980	4980	4980	4980	0
289	20230612	154200	1035891810	4980	4980	4980	4980	0
290	20230612	154100	1035891810	4980	4980	4980	4980	0
291	20230612	154000	1035891810	4980	4980	4980	4980	0
292	20230612	153900	1035891810	4980	4980	4980	4980	0
293	20230612	153800	1035891810	4980	4980	4980	4980	0
294	20230612	153700	1035891810	4980	4980	4980	4980	0
295	20230612	153600	1035891810	4980	4980	4980	4980	0
296	20230612	153500	1035891810	4980	4980	4980	4980	0
297	20230612	153400	1035891810	4980	4980	4980	4980	0
298	20230612	153300	1035891810	4980	4980	4980	4980	0
299	20230612	153200	1035891810	4980	4980	4980	4980	0
300	20230612	153100	1035891810	4980	4980	4980	4980	0
301	20230612	153000	1035891810	4980	4980	4980	4980	5675
302	20230612	152900	1007630310	4985	4985	4985	4985	0
303	20230612	152800	1007630310	4985	4985	4985	4985	0
304	20230612	152700	1007630310	4985	4985	4985	4985	0
305	20230612	152600	1007630310	4985	4985	4985	4985	0
306	20230612	152500	1007630310	4985	4985	4985	4985	0
307	20230612	152400	1007630310	4985	4985	4985	4985	0
308	20230612	152300	1007630310	4985	4985	4985	4985	0
309	20230612	152200	1007630310	4985	4985	4985	4985	0
310	20230612	152100	1007630310	4985	4985	4985	4985	0
311	20230612	152000	1007630310	4985	4985	4985	4985	0
312	20230612	151900	1007630310	4985	4980	4985	4970	2972
313	20230612	151800	992831750	4960	4970	4980	4960	3228
314	20230612	151700	976808540	4985	4980	4985	4980	127
315	20230612	151600	976176035	4960	4980	4980	4960	3007
316	20230612	151500	961257435	4985	4985	4985	4985	20
317	20230612	151400	961157735	4985	4990	4990	4985	1427
318	20230612	151300	954043140	4990	4990	4990	4990	0
319	20230612	151200	954043140	4990	4995	4995	4990	140
320	20230612	151100	953344340	4995	4995	4995	4995	119
321	20230612	151000	952749935	4995	4995	5000	4995	8689
322	20230612	150900	909340210	4995	4995	4995	4995	0
323	20230612	150800	909340210	4995	4990	4995	4990	2
324	20230612	150700	909330225	4990	4985	4990	4985	2867
325	20230612	150600	895023900	4990	4990	4990	4990	958
326	20230612	150500	890243480	4990	4990	4990	4990	135
327	20230612	150400	889569830	4990	4990	4990	4990	1
328	20230612	150300	889564840	4985	4985	4985	4985	196
329	20230612	150200	888587780	4985	4980	4985	4980	325
330	20230612	150100	886969270	4980	4965	4980	4965	103
331	20230612	150000	886457020	4965	4965	4965	4965	0
332	20230612	145900	886457020	4965	4965	4965	4965	0
333	20230612	145800	886457020	4965	4970	4970	4965	544
334	20230612	145700	883754560	4970	4970	4970	4970	29
335	20230612	145600	883610430	4970	4970	4970	4970	1
336	20230612	145500	883605460	4970	4970	4970	4970	0
337	20230612	145400	883605460	4970	4970	4970	4970	100
338	20230612	145300	883108460	4970	4975	4975	4970	9
339	20230612	145200	883063725	4980	4980	4980	4980	1
340	20230612	145100	883058745	4970	4975	4975	4970	214
341	20230612	145000	881995095	4970	4975	4975	4970	8
342	20230612	144900	881955300	4975	4980	4980	4975	102
343	20230612	144800	881447350	4980	4980	4980	4980	1
344	20230612	144700	881442370	4965	4965	4965	4965	0
345	20230612	144600	881442370	4965	4965	4965	4965	25
346	20230612	144500	881318245	4980	4980	4980	4980	0
347	20230612	144400	881318245	4980	4980	4980	4980	1000
348	20230612	144300	876338245	4980	4985	4985	4980	103
349	20230612	144200	875825290	4960	4965	4965	4960	1500
350	20230612	144100	868382920	4965	4970	4970	4965	1129
351	20230612	144000	862776125	4970	4980	4980	4970	1498
352	20230612	143900	855326975	4980	4990	4990	4980	1254
353	20230612	143800	849078185	4985	4985	4985	4985	0
354	20230612	143700	849078185	4985	4985	4985	4985	0
355	20230612	143600	849078185	4985	4985	4985	4985	0
356	20230612	143500	849078185	4985	4990	4990	4985	50
357	20230612	143400	848828910	4995	4995	4995	4995	0
358	20230612	143300	848828910	4995	4995	4995	4995	274
359	20230612	143200	847460280	4995	4985	4995	4980	111
360	20230612	143100	846907435	4990	4990	4990	4990	0
361	20230612	143000	846907435	4990	4990	4990	4990	8
362	20230612	142900	846867515	4995	4990	4995	4990	31
363	20230612	142800	846712820	4990	4990	4990	4990	0
364	20230612	142700	846712820	4990	4990	4990	4990	0
365	20230612	142600	846712820	4990	4990	4990	4990	967
366	20230612	142500	841887490	4990	4990	4990	4990	265
367	20230612	142400	840565140	4985	4985	4985	4985	0
368	20230612	142300	840565140	4985	4985	4985	4985	218
369	20230612	142200	839478410	4985	4990	4990	4985	568
370	20230612	142100	836646870	4990	4990	4990	4990	0
371	20230612	142000	836646870	4990	4990	4990	4990	0
372	20230612	141900	836646870	4990	4990	4990	4990	206
373	20230612	141800	835618930	4995	4995	4995	4995	0
374	20230612	141700	835618930	4995	4985	4995	4985	1069
375	20230612	141600	830289950	4985	4985	4985	4985	80
376	20230612	141500	829891150	4985	4985	4985	4985	47
377	20230612	141400	829656855	4985	4985	4985	4985	174
378	20230612	141300	828789465	4985	4985	4985	4985	2
379	20230612	141200	828779495	4985	4980	4985	4980	161
380	20230612	141100	827977710	4985	4985	4985	4985	0
381	20230612	141000	827977710	4985	4985	4985	4985	11
382	20230612	140900	827922875	4980	4980	4980	4980	24
383	20230612	140800	827803355	4990	4990	4990	4990	0
384	20230612	140700	827803355	4990	4990	4990	4990	41
385	20230612	140600	827598765	4985	4980	4985	4980	1336
386	20230612	140500	820945135	4985	4985	4985	4985	8
387	20230612	140400	820905255	4980	4975	4980	4975	491
388	20230612	140300	818461075	4985	4985	4985	4985	0
389	20230612	140200	818461075	4985	4985	4985	4985	0
390	20230612	140100	818461075	4985	4980	4985	4980	1488
391	20230612	140000	811046745	4980	4980	4980	4980	7
392	20230612	135900	811011885	4990	4985	4990	4985	203
393	20230612	135800	809999485	4980	4980	4980	4980	0
394	20230612	135700	809999485	4980	4980	4980	4980	0
395	20230612	135600	809999485	4980	4980	4980	4980	1
396	20230612	135500	809994505	4985	4985	4985	4985	21
397	20230612	135400	809889820	4965	4965	4965	4965	22
398	20230612	135300	809780590	4965	4965	4965	4965	2010
399	20230612	135200	799800940	4965	4970	4970	4965	6803
400	20230612	135100	766006265	4975	4975	4975	4975	5256
401	20230612	135000	739857665	4975	4990	4990	4975	200
402	20230612	134900	738862295	4990	4990	4990	4990	1
403	20230612	134800	738857305	4975	4980	4980	4975	90
404	20230612	134700	738409525	4975	4980	4980	4975	391
405	20230612	134600	736463370	4990	4990	4990	4990	0
406	20230612	134500	736463370	4990	4990	4990	4990	10
407	20230612	134400	736413470	4995	4995	4995	4995	59
408	20230612	134300	736118765	4995	4995	4995	4995	442
409	20230612	134200	733910975	4995	4980	4995	4975	101
410	20230612	134100	733407400	4975	4975	4975	4975	41
411	20230612	134000	733203425	4975	4995	4995	4975	1872
412	20230612	133900	723882020	4995	4990	4995	4990	400
413	20230612	133800	721885520	4990	4990	4990	4990	0
414	20230612	133700	721885520	4990	4990	4990	4990	0
415	20230612	133600	721885520	4990	4990	4990	4990	49
416	20230612	133500	721641010	4990	4990	4990	4990	0
417	20230612	133400	721641010	4990	4990	4990	4990	0
418	20230612	133300	721641010	4990	4990	4990	4990	1
419	20230612	133200	721636020	4990	4990	4990	4990	1
420	20230612	133100	721631030	4980	4980	4980	4980	0
421	20230612	133000	721631030	4980	4980	4980	4980	0
422	20230612	132900	721631030	4980	4980	4980	4980	1
423	20230612	132800	721626050	4975	4975	4975	4975	0
424	20230612	132700	721626050	4975	4975	4975	4975	0
425	20230612	132600	721626050	4975	4975	4975	4975	0
426	20230612	132500	721626050	4975	4985	4985	4975	1318
427	20230612	132400	715063900	4990	4990	4990	4990	0
428	20230612	132300	715063900	4990	4990	4990	4990	1
429	20230612	132200	715058910	4990	4990	4990	4990	91
430	20230612	132100	714604820	4990	4990	4990	4990	43
431	20230612	132000	714390250	4990	4990	4990	4990	485
432	20230612	131900	711970100	4990	4995	4995	4990	1001
433	20230612	131800	706975105	5000	5000	5000	5000	0
434	20230612	131700	706975105	5000	5000	5000	5000	0
435	20230612	131600	706975105	5000	5000	5000	5000	0
436	20230612	131500	706975105	5000	4995	5000	4995	2334
437	20230612	131400	695316725	5000	5000	5000	5000	3
438	20230612	131300	695301725	5000	4995	5000	4995	374
439	20230612	131200	693433425	5000	5000	5000	5000	10
440	20230612	131100	693383425	5000	5000	5000	5000	0
441	20230612	131000	693383425	5000	5000	5000	5000	0
442	20230612	130900	693383425	5000	5000	5000	5000	10
443	20230612	130800	693333425	4990	5000	5000	4990	860
444	20230612	130700	689037025	4995	4995	4995	4995	700
445	20230612	130600	685540525	5000	5000	5000	5000	63
446	20230612	130500	685225525	4995	4995	4995	4995	0
447	20230612	130400	685225525	4995	4995	4995	4995	0
448	20230612	130300	685225525	4995	4995	4995	4995	1
449	20230612	130200	685220530	4980	4980	4980	4980	0
450	20230612	130100	685220530	4980	4980	4980	4980	0
451	20230612	130000	685220530	4980	4990	4990	4980	34
452	20230612	125900	685051190	4990	4990	4990	4990	2
453	20230612	125800	685041210	4980	4990	4990	4980	1164
454	20230612	125700	679239060	4990	4995	4995	4990	386
455	20230612	125600	677311560	5000	5000	5000	5000	0
456	20230612	125500	677311560	5000	5000	5000	5000	1118
457	20230612	125400	671721560	5000	5000	5000	5000	18
458	20230612	125300	671631560	5010	5010	5010	5010	0
459	20230612	125200	671631560	5010	5010	5010	5010	0
460	20230612	125100	671631560	5010	5010	5010	5010	0
461	20230612	125000	671631560	5010	5010	5010	5010	100
462	20230612	124900	671130560	4995	4995	4995	4995	0
463	20230612	124800	671130560	4995	5010	5010	4995	45
464	20230612	124700	670905710	4995	4995	4995	4995	0
465	20230612	124600	670905710	4995	4995	4995	4995	39
466	20230612	124500	670710905	4995	4995	4995	4995	126
467	20230612	124400	670081535	4995	4995	4995	4995	200
468	20230612	124300	669082535	5020	5020	5020	5020	0
469	20230612	124200	669082535	5020	5020	5020	5020	0
470	20230612	124100	669082535	5020	5020	5020	5020	0
471	20230612	124000	669082535	5020	5020	5020	5020	41
472	20230612	123900	668876715	5020	5020	5020	5020	150
473	20230612	123800	668123715	5020	5020	5020	5020	0
474	20230612	123700	668123715	5020	4995	5020	4995	619
475	20230612	123600	665031785	5020	5000	5020	4995	392
476	20230612	123500	663071555	5000	5000	5000	5000	0
477	20230612	123400	663071555	5000	5000	5000	5000	54
478	20230612	123300	662801555	5000	5000	5000	5000	50
479	20230612	123200	662551555	5000	5000	5000	5000	143
480	20230612	123100	661836555	5000	5000	5000	5000	120
481	20230612	123000	661236555	5020	5020	5020	5020	0
482	20230612	122900	661236555	5020	5020	5020	5020	60
483	20230612	122800	660935355	5020	5020	5020	5020	573
484	20230612	122700	658058895	5010	5010	5010	5010	1
485	20230612	122600	658053885	5000	5000	5000	5000	100
486	20230612	122500	657553885	5000	5010	5010	5000	102
487	20230612	122400	657042875	5000	4990	5000	4985	2807
488	20230612	122300	643011960	4995	4995	4995	4995	265
489	20230612	122200	641688285	4995	4990	4995	4990	842
490	20230612	122100	637482940	4990	4990	4990	4990	0
491	20230612	122000	637482940	4990	4990	4990	4990	935
492	20230612	121900	632817290	4990	4990	4990	4990	42
493	20230612	121800	632607710	4995	4995	4995	4995	0
494	20230612	121700	632607710	4995	4995	4995	4995	0
495	20230612	121600	632607710	4995	4995	4995	4995	20
496	20230612	121500	632507810	4985	4985	4985	4985	0
497	20230612	121400	632507810	4985	4985	4985	4985	0
498	20230612	121300	632507810	4985	4985	4985	4980	1020
499	20230612	121200	627426010	4985	4985	4985	4985	0
500	20230612	121100	627426010	4985	4985	4985	4985	329
501	20230612	121000	625785945	4995	4995	4995	4995	0
502	20230612	120900	625785945	4995	4995	4995	4995	186
503	20230612	120800	624856875	4990	4990	4990	4990	0
504	20230612	120700	624856875	4990	4980	4990	4980	1642
505	20230612	120600	616668425	4985	4985	4985	4985	34
506	20230612	120500	616498935	4985	4985	4985	4985	0
507	20230612	120400	616498935	4985	4985	4985	4985	64
508	20230612	120300	616179895	4985	4985	4985	4985	0
509	20230612	120200	616179895	4985	4985	4985	4985	23
510	20230612	120100	616065240	4985	4985	4985	4985	420
511	20230612	120000	613971540	4975	4980	4980	4975	689
512	20230612	115900	610543710	4975	4975	4975	4975	0
513	20230612	115800	610543710	4975	4975	4975	4975	0
514	20230612	115700	610543710	4975	4975	4975	4975	12
515	20230612	115600	610484010	4985	4985	4985	4985	12
516	20230612	115500	610424190	4975	4975	4975	4975	0
517	20230612	115400	610424190	4975	4975	4975	4970	275
518	20230612	115300	609056565	4975	4975	4975	4975	155
519	20230612	115200	608285440	4975	4975	4975	4975	1418
520	20230612	115100	601230890	4975	4980	4980	4975	329
521	20230612	115000	599594110	4975	4975	4975	4975	0
522	20230612	114900	599594110	4975	4985	4985	4975	191
523	20230612	114800	598643385	4975	4975	4975	4975	514
524	20230612	114700	596086235	4975	4970	4975	4970	675
525	20230612	114600	592731475	4975	4975	4975	4975	103
526	20230612	114500	592219050	4975	4975	4975	4975	0
527	20230612	114400	592219050	4975	4975	4975	4975	669
528	20230612	114300	588890775	4975	4975	4975	4975	30
529	20230612	114200	588741525	4985	4985	4985	4985	1
530	20230612	114100	588736540	4990	4990	4990	4990	2
531	20230612	114000	588726560	4990	4990	4990	4990	0
532	20230612	113900	588726560	4990	4990	4990	4990	100
533	20230612	113800	588227560	4990	4990	4990	4990	3
534	20230612	113700	588212590	4970	4970	4970	4970	0
535	20230612	113600	588212590	4970	4970	4970	4970	0
536	20230612	113500	588212590	4970	4975	4975	4970	2349
537	20230612	113400	576527810	4975	4990	4990	4975	448
538	20230612	113300	574298370	4995	4995	4995	4995	0
539	20230612	113200	574298370	4995	4985	4995	4980	1886
540	20230612	113100	564902635	4985	4985	4985	4985	1
541	20230612	113000	564897650	4985	4985	4990	4985	186
542	20230612	112900	563969925	4985	4995	4995	4985	2978
543	20230612	112800	549109915	4990	4990	4990	4990	0
544	20230612	112700	549109915	4990	4990	4990	4990	23
545	20230612	112600	548995145	4990	5000	5000	4990	325
546	20230612	112500	547371065	5010	5010	5010	5010	0
547	20230612	112400	547371065	5010	5010	5010	5010	5
548	20230612	112300	547346015	5010	5010	5010	5010	0
549	20230612	112200	547346015	5010	5010	5010	5010	1
550	20230612	112100	547341005	5010	5010	5010	5010	53
551	20230612	112000	547075475	5010	5010	5010	5010	0
552	20230612	111900	547075475	5010	5020	5020	5010	57
553	20230612	111800	546789345	5020	5020	5020	5020	3
554	20230612	111700	546774285	5010	5010	5010	5010	1
555	20230612	111600	546769275	5010	5020	5020	5010	16
556	20230612	111500	546689025	5010	5010	5010	5010	11
557	20230612	111400	546633915	5010	5010	5010	5010	0
558	20230612	111300	546633915	5010	5000	5010	5000	65
559	20230612	111200	546308895	5000	5010	5010	5000	101
560	20230612	111100	545802945	5020	5020	5020	5020	34
561	20230612	111000	545632265	5010	5010	5010	5010	5
562	20230612	110900	545607215	5000	5000	5000	5000	514
563	20230612	110800	543037215	5000	5020	5020	5000	33
564	20230612	110700	542871585	5020	5020	5020	5020	646
565	20230612	110600	539628665	5030	5020	5030	4995	202
566	20230612	110500	538619615	4985	5020	5020	4985	3023
567	20230612	110400	523444505	5020	5020	5020	5020	30
568	20230612	110300	523293905	5020	5020	5030	4965	28702
569	20230612	110200	379917850	5020	5020	5020	5020	71
570	20230612	110100	379561430	5030	5020	5030	5020	1669
571	20230612	110000	371182020	5020	5030	5030	5020	287
572	20230612	105900	369741170	5030	5030	5030	5030	30
573	20230612	105800	369590270	5030	5040	5040	5030	378
574	20230612	105700	367688920	5040	5040	5040	5040	262
575	20230612	105600	366368440	5070	5060	5070	5040	933
576	20230612	105500	361652150	5050	5040	5050	5040	3
577	20230612	105400	361637020	5040	5040	5040	5040	147
578	20230612	105300	360896140	5060	5060	5060	5060	2
579	20230612	105200	360886020	5030	5050	5050	5030	2814
580	20230612	105100	346721590	5050	5050	5050	5050	0
581	20230612	105000	346721590	5050	5040	5050	5040	244
582	20230612	104900	345491790	5040	5040	5040	5040	0
583	20230612	104800	345491790	5040	5050	5050	5040	906
584	20230612	104700	340917200	5070	5070	5070	5070	98
585	20230612	104600	340420340	5070	5070	5070	5070	0
586	20230612	104500	340420340	5070	5070	5070	5070	0
587	20230612	104400	340420340	5070	5070	5070	5070	0
588	20230612	104300	340420340	5070	5070	5070	5070	51
589	20230612	104200	340161770	5070	5070	5070	5070	0
590	20230612	104100	340161770	5070	5070	5070	5070	100
591	20230612	104000	339654770	5060	5060	5060	5060	103
592	20230612	103900	339133590	5060	5060	5060	5060	0
593	20230612	103800	339133590	5060	5040	5060	5040	40
594	20230612	103700	338931950	5050	5050	5050	5050	0
595	20230612	103600	338931950	5050	5050	5050	5050	1000
596	20230612	103500	333881950	5060	5060	5060	5060	0
597	20230612	103400	333881950	5060	5060	5060	5060	1
598	20230612	103300	333876890	5060	5060	5060	5060	12
599	20230612	103200	333816170	5080	5080	5080	5080	30
600	20230612	103100	333663770	5080	5080	5080	5080	0
601	20230612	103000	333663770	5080	5080	5080	5080	0
602	20230612	102900	333663770	5080	5080	5080	5080	0
603	20230612	102800	333663770	5080	5080	5080	5080	0
604	20230612	102700	333663770	5080	5080	5080	5080	0
605	20230612	102600	333663770	5080	5080	5080	5080	1
606	20230612	102500	333658690	5050	5050	5050	5050	0
607	20230612	102400	333658690	5050	5080	5080	5050	2
608	20230612	102300	333648560	5080	5080	5080	5080	126
609	20230612	102200	333008480	5090	5040	5090	5040	51
610	20230612	102100	332751390	5090	5090	5090	5090	0
611	20230612	102000	332751390	5090	5050	5090	5040	59
612	20230612	101900	332453420	5090	5090	5090	5090	1
613	20230612	101800	332448330	5050	5070	5070	5050	57
614	20230612	101700	332160400	5080	5080	5080	5080	0
615	20230612	101600	332160400	5080	5100	5100	5080	638
616	20230612	101500	328919330	5080	5080	5100	5080	407
617	20230612	101400	326851750	5100	5100	5100	5090	168
618	20230612	101300	325995030	5090	5080	5090	5070	1943
619	20230612	101200	316138590	5070	5070	5070	5070	0
620	20230612	101100	316138590	5070	5050	5070	5050	797
621	20230612	101000	312101780	5050	5040	5060	5040	9
622	20230612	100900	312056370	5070	5050	5070	5050	473
623	20230612	100800	309667700	5040	5040	5040	5040	0
624	20230612	100700	309667700	5040	5050	5050	5040	250
625	20230612	100600	308407690	5070	5040	5070	5040	51
626	20230612	100500	308150620	5060	5060	5060	5060	0
627	20230612	100400	308150620	5060	5060	5060	5060	0
628	20230612	100300	308150620	5060	5060	5060	5060	0
629	20230612	100200	308150620	5060	5060	5060	5060	98
630	20230612	100100	307654740	5040	5040	5040	5040	1684
631	20230612	100000	299167380	5030	5030	5030	5030	0
632	20230612	095900	299167380	5030	5040	5040	5030	1130
633	20230612	095800	293473530	5040	5040	5040	5040	274
634	20230612	095700	292092570	5080	5040	5080	5040	794
635	20230612	095600	288085350	5040	5070	5070	5040	510
636	20230612	095500	285514270	5070	5070	5070	5040	1294
637	20230612	095400	278988030	5080	5080	5080	5080	1
638	20230612	095300	278982950	5090	5090	5090	5090	0
639	20230612	095200	278982950	5090	5070	5090	5070	1000
640	20230612	095100	273894870	5090	5090	5090	5090	0
641	20230612	095000	273894870	5090	5090	5090	5090	0
642	20230612	094900	273894870	5090	5090	5090	5090	5
643	20230612	094800	273869420	5090	5090	5090	5090	0
644	20230612	094700	273869420	5090	5090	5090	5090	1
645	20230612	094600	273864330	5060	5060	5060	5060	135
646	20230612	094500	273181230	5060	5060	5060	5060	20
647	20230612	094400	273080030	5060	5060	5060	5060	57
648	20230612	094300	272791610	5060	5060	5060	5060	1
649	20230612	094200	272786550	5040	5110	5110	5030	2323
650	20230612	094100	261040830	5110	5110	5110	5110	1
651	20230612	094000	261035720	5110	5110	5120	5110	513
652	20230612	093900	258409460	5100	5090	5110	5090	569
653	20230612	093800	255503090	5080	5080	5090	5080	2267
654	20230612	093700	243978910	5060	5060	5060	5060	2500
655	20230612	093600	231328910	5060	5070	5070	5050	886
656	20230612	093500	226847010	5070	5040	5070	5040	1327
657	20230612	093400	220149350	5050	5050	5050	5050	102
658	20230612	093300	219634250	5050	5050	5050	5050	456
659	20230612	093200	217331450	5040	5040	5040	5040	0
660	20230612	093100	217331450	5040	5060	5060	5040	46
661	20230612	093000	217099190	5060	5060	5060	5060	50
662	20230612	092900	216846190	5060	5060	5060	5060	0
663	20230612	092800	216846190	5060	5060	5060	5060	0
664	20230612	092700	216846190	5060	5060	5060	5060	0
665	20230612	092600	216846190	5060	5060	5060	5050	363
666	20230612	092500	215011410	5060	5060	5060	5060	1
667	20230612	092400	215006350	5050	5050	5050	5050	390
668	20230612	092300	213036850	5050	5050	5050	5050	207
669	20230612	092200	211991500	5050	5050	5050	5050	50
670	20230612	092100	211739000	5060	5060	5060	5060	0
671	20230612	092000	211739000	5060	5060	5060	5050	125
672	20230612	091900	211107650	5060	5060	5060	5060	16
673	20230612	091800	211026690	5050	5030	5050	5030	310
674	20230612	091700	209466430	5030	5050	5050	5030	200
675	20230612	091600	208460330	5030	5040	5040	5030	613
676	20230612	091500	205371820	5010	5010	5040	5000	1961
677	20230612	091400	195544580	5010	5030	5030	5010	2117
678	20230612	091300	184897090	5030	5000	5030	4995	3212
679	20230612	091200	168831360	5000	5010	5030	5000	4268
680	20230612	091100	147481320	5010	5030	5030	5000	2284
681	20230612	091000	136040010	5010	5040	5040	5010	5323
682	20230612	090900	109310840	5040	5050	5050	5040	566
683	20230612	090800	106458100	5040	5080	5080	5040	301
684	20230612	090700	104937660	5080	5080	5080	5080	0
685	20230612	090600	104937660	5080	5080	5080	5040	114
686	20230612	090500	104361770	5080	5080	5080	5080	43
687	20230612	090400	104143330	5080	5070	5090	5070	3201
688	20230612	090300	87882580	5080	5060	5080	5020	9583
689	20230612	090200	39603180	5060	5060	5080	5040	2401
690	20230612	090100	27489320	5060	5040	5060	5040	573
691	20230612	090000	24598300	5040	5070	5070	5040	4557