KissMeData/222110/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	201900	11709260	5460	5460	5460	5460	203
3	20230612	201800	11709260	5460	5460	5460	5460	0
4	20230612	201700	11709260	5460	5460	5460	5460	0
5	20230612	201600	11709260	5460	5460	5460	5460	0
6	20230612	201500	11709260	5460	5460	5460	5460	0
7	20230612	201400	11709260	5460	5460	5460	5460	0
8	20230612	201300	11709260	5460	5460	5460	5460	0
9	20230612	201200	11709260	5460	5460	5460	5460	0
10	20230612	201100	11709260	5460	5460	5460	5460	0
11	20230612	201000	11709260	5460	5460	5460	5460	0
12	20230612	200900	11709260	5460	5460	5460	5460	0
13	20230612	200800	11709260	5460	5460	5460	5460	0
14	20230612	200700	11709260	5460	5460	5460	5460	0
15	20230612	200600	11709260	5460	5460	5460	5460	0
16	20230612	200500	11709260	5460	5460	5460	5460	0
17	20230612	200400	11709260	5460	5460	5460	5460	0
18	20230612	200300	11709260	5460	5460	5460	5460	0
19	20230612	200200	11709260	5460	5460	5460	5460	0
20	20230612	200100	11709260	5460	5460	5460	5460	0
21	20230612	200000	11709260	5460	5460	5460	5460	0
22	20230612	195900	11709260	5460	5460	5460	5460	0
23	20230612	195800	11709260	5460	5460	5460	5460	0
24	20230612	195700	11709260	5460	5460	5460	5460	0
25	20230612	195600	11709260	5460	5460	5460	5460	0
26	20230612	195500	11709260	5460	5460	5460	5460	0
27	20230612	195400	11709260	5460	5460	5460	5460	0
28	20230612	195300	11709260	5460	5460	5460	5460	0
29	20230612	195200	11709260	5460	5460	5460	5460	0
30	20230612	195100	11709260	5460	5460	5460	5460	0
31	20230612	195000	11709260	5460	5460	5460	5460	0
32	20230612	194900	11709260	5460	5460	5460	5460	203
33	20230612	194800	11709260	5460	5460	5460	5460	0
34	20230612	194700	11709260	5460	5460	5460	5460	0
35	20230612	194600	11709260	5460	5460	5460	5460	0
36	20230612	194500	11709260	5460	5460	5460	5460	0
37	20230612	194400	11709260	5460	5460	5460	5460	0
38	20230612	194300	11709260	5460	5460	5460	5460	0
39	20230612	194200	11709260	5460	5460	5460	5460	0
40	20230612	194100	11709260	5460	5460	5460	5460	0
41	20230612	194000	11709260	5460	5460	5460	5460	0
42	20230612	193900	11709260	5460	5460	5460	5460	0
43	20230612	193800	11709260	5460	5460	5460	5460	0
44	20230612	193700	11709260	5460	5460	5460	5460	0
45	20230612	193600	11709260	5460	5460	5460	5460	0
46	20230612	193500	11709260	5460	5460	5460	5460	0
47	20230612	193400	11709260	5460	5460	5460	5460	0
48	20230612	193300	11709260	5460	5460	5460	5460	0
49	20230612	193200	11709260	5460	5460	5460	5460	0
50	20230612	193100	11709260	5460	5460	5460	5460	0
51	20230612	193000	11709260	5460	5460	5460	5460	0
52	20230612	192900	11709260	5460	5460	5460	5460	0
53	20230612	192800	11709260	5460	5460	5460	5460	0
54	20230612	192700	11709260	5460	5460	5460	5460	0
55	20230612	192600	11709260	5460	5460	5460	5460	0
56	20230612	192500	11709260	5460	5460	5460	5460	0
57	20230612	192400	11709260	5460	5460	5460	5460	0
58	20230612	192300	11709260	5460	5460	5460	5460	0
59	20230612	192200	11709260	5460	5460	5460	5460	0
60	20230612	192100	11709260	5460	5460	5460	5460	0
61	20230612	192000	11709260	5460	5460	5460	5460	0
62	20230612	191900	11709260	5460	5460	5460	5460	203
63	20230612	191800	11709260	5460	5460	5460	5460	0
64	20230612	191700	11709260	5460	5460	5460	5460	0
65	20230612	191600	11709260	5460	5460	5460	5460	0
66	20230612	191500	11709260	5460	5460	5460	5460	0
67	20230612	191400	11709260	5460	5460	5460	5460	0
68	20230612	191300	11709260	5460	5460	5460	5460	0
69	20230612	191200	11709260	5460	5460	5460	5460	0
70	20230612	191100	11709260	5460	5460	5460	5460	0
71	20230612	191000	11709260	5460	5460	5460	5460	0
72	20230612	190900	11709260	5460	5460	5460	5460	0
73	20230612	190800	11709260	5460	5460	5460	5460	0
74	20230612	190700	11709260	5460	5460	5460	5460	0
75	20230612	190600	11709260	5460	5460	5460	5460	0
76	20230612	190500	11709260	5460	5460	5460	5460	0
77	20230612	190400	11709260	5460	5460	5460	5460	0
78	20230612	190300	11709260	5460	5460	5460	5460	0
79	20230612	190200	11709260	5460	5460	5460	5460	0
80	20230612	190100	11709260	5460	5460	5460	5460	0
81	20230612	190000	11709260	5460	5460	5460	5460	0
82	20230612	185900	11709260	5460	5460	5460	5460	0
83	20230612	185800	11709260	5460	5460	5460	5460	0
84	20230612	185700	11709260	5460	5460	5460	5460	0
85	20230612	185600	11709260	5460	5460	5460	5460	0
86	20230612	185500	11709260	5460	5460	5460	5460	0
87	20230612	185400	11709260	5460	5460	5460	5460	0
88	20230612	185300	11709260	5460	5460	5460	5460	0
89	20230612	185200	11709260	5460	5460	5460	5460	0
90	20230612	185100	11709260	5460	5460	5460	5460	0
91	20230612	185000	11709260	5460	5460	5460	5460	0
92	20230612	184900	11709260	5460	5460	5460	5460	203
93	20230612	184800	11709260	5460	5460	5460	5460	0
94	20230612	184700	11709260	5460	5460	5460	5460	0
95	20230612	184600	11709260	5460	5460	5460	5460	0
96	20230612	184500	11709260	5460	5460	5460	5460	0
97	20230612	184400	11709260	5460	5460	5460	5460	0
98	20230612	184300	11709260	5460	5460	5460	5460	0
99	20230612	184200	11709260	5460	5460	5460	5460	0
100	20230612	184100	11709260	5460	5460	5460	5460	0
101	20230612	184000	11709260	5460	5460	5460	5460	0
102	20230612	183900	11709260	5460	5460	5460	5460	0
103	20230612	183800	11709260	5460	5460	5460	5460	0
104	20230612	183700	11709260	5460	5460	5460	5460	0
105	20230612	183600	11709260	5460	5460	5460	5460	0
106	20230612	183500	11709260	5460	5460	5460	5460	0
107	20230612	183400	11709260	5460	5460	5460	5460	0
108	20230612	183300	11709260	5460	5460	5460	5460	0
109	20230612	183200	11709260	5460	5460	5460	5460	0
110	20230612	183100	11709260	5460	5460	5460	5460	0
111	20230612	183000	11709260	5460	5460	5460	5460	0
112	20230612	182900	11709260	5460	5460	5460	5460	0
113	20230612	182800	11709260	5460	5460	5460	5460	0
114	20230612	182700	11709260	5460	5460	5460	5460	0
115	20230612	182600	11709260	5460	5460	5460	5460	0
116	20230612	182500	11709260	5460	5460	5460	5460	0
117	20230612	182400	11709260	5460	5460	5460	5460	0
118	20230612	182300	11709260	5460	5460	5460	5460	0
119	20230612	182200	11709260	5460	5460	5460	5460	0
120	20230612	182100	11709260	5460	5460	5460	5460	0
121	20230612	182000	11709260	5460	5460	5460	5460	0
122	20230612	181900	11709260	5460	5460	5460	5460	203
123	20230612	181800	11709260	5460	5460	5460	5460	0
124	20230612	181700	11709260	5460	5460	5460	5460	0
125	20230612	181600	11709260	5460	5460	5460	5460	0
126	20230612	181500	11709260	5460	5460	5460	5460	0
127	20230612	181400	11709260	5460	5460	5460	5460	0
128	20230612	181300	11709260	5460	5460	5460	5460	0
129	20230612	181200	11709260	5460	5460	5460	5460	0
130	20230612	181100	11709260	5460	5460	5460	5460	0
131	20230612	181000	11709260	5460	5460	5460	5460	0
132	20230612	180900	11709260	5460	5460	5460	5460	0
133	20230612	180800	11709260	5460	5460	5460	5460	0
134	20230612	180700	11709260	5460	5460	5460	5460	0
135	20230612	180600	11709260	5460	5460	5460	5460	0
136	20230612	180500	11709260	5460	5460	5460	5460	0
137	20230612	180400	11709260	5460	5460	5460	5460	0
138	20230612	180300	11709260	5460	5460	5460	5460	0
139	20230612	180200	11709260	5460	5460	5460	5460	0
140	20230612	180100	11709260	5460	5460	5460	5460	0
141	20230612	180000	11709260	5460	5460	5460	5460	0
142	20230612	175900	11709260	5460	5460	5460	5460	0
143	20230612	175800	11709260	5460	5460	5460	5460	0
144	20230612	175700	11709260	5460	5460	5460	5460	0
145	20230612	175600	11709260	5460	5460	5460	5460	0
146	20230612	175500	11709260	5460	5460	5460	5460	0
147	20230612	175400	11709260	5460	5460	5460	5460	0
148	20230612	175300	11709260	5460	5460	5460	5460	0
149	20230612	175200	11709260	5460	5460	5460	5460	0
150	20230612	175100	11709260	5460	5460	5460	5460	0
151	20230612	175000	11709260	5460	5460	5460	5460	0
152	20230612	174900	11709260	5460	5460	5460	5460	203
153	20230612	174800	11709260	5460	5460	5460	5460	0
154	20230612	174700	11709260	5460	5460	5460	5460	0
155	20230612	174600	11709260	5460	5460	5460	5460	0
156	20230612	174500	11709260	5460	5460	5460	5460	0
157	20230612	174400	11709260	5460	5460	5460	5460	0
158	20230612	174300	11709260	5460	5460	5460	5460	0
159	20230612	174200	11709260	5460	5460	5460	5460	0
160	20230612	174100	11709260	5460	5460	5460	5460	0
161	20230612	174000	11709260	5460	5460	5460	5460	0
162	20230612	173900	11709260	5460	5460	5460	5460	0
163	20230612	173800	11709260	5460	5460	5460	5460	0
164	20230612	173700	11709260	5460	5460	5460	5460	0
165	20230612	173600	11709260	5460	5460	5460	5460	0
166	20230612	173500	11709260	5460	5460	5460	5460	0
167	20230612	173400	11709260	5460	5460	5460	5460	0
168	20230612	173300	11709260	5460	5460	5460	5460	0
169	20230612	173200	11709260	5460	5460	5460	5460	0
170	20230612	173100	11709260	5460	5460	5460	5460	0
171	20230612	173000	11709260	5460	5460	5460	5460	0
172	20230612	172900	11709260	5460	5460	5460	5460	0
173	20230612	172800	11709260	5460	5460	5460	5460	0
174	20230612	172700	11709260	5460	5460	5460	5460	0
175	20230612	172600	11709260	5460	5460	5460	5460	0
176	20230612	172500	11709260	5460	5460	5460	5460	0
177	20230612	172400	11709260	5460	5460	5460	5460	0
178	20230612	172300	11709260	5460	5460	5460	5460	0
179	20230612	172200	11709260	5460	5460	5460	5460	0
180	20230612	172100	11709260	5460	5460	5460	5460	0
181	20230612	172000	11709260	5460	5460	5460	5460	0
182	20230612	171900	11709260	5460	5460	5460	5460	203
183	20230612	171800	11709260	5460	5460	5460	5460	0
184	20230612	171700	11709260	5460	5460	5460	5460	0
185	20230612	171600	11709260	5460	5460	5460	5460	0
186	20230612	171500	11709260	5460	5460	5460	5460	0
187	20230612	171400	11709260	5460	5460	5460	5460	0
188	20230612	171300	11709260	5460	5460	5460	5460	0
189	20230612	171200	11709260	5460	5460	5460	5460	0
190	20230612	171100	11709260	5460	5460	5460	5460	0
191	20230612	171000	11709260	5460	5460	5460	5460	0
192	20230612	170900	11709260	5460	5460	5460	5460	0
193	20230612	170800	11709260	5460	5460	5460	5460	0
194	20230612	170700	11709260	5460	5460	5460	5460	0
195	20230612	170600	11709260	5460	5460	5460	5460	0
196	20230612	170500	11709260	5460	5460	5460	5460	0
197	20230612	170400	11709260	5460	5460	5460	5460	0
198	20230612	170300	11709260	5460	5460	5460	5460	0
199	20230612	170200	11709260	5460	5460	5460	5460	0
200	20230612	170100	11709260	5460	5460	5460	5460	0
201	20230612	170000	11709260	5460	5460	5460	5460	0
202	20230612	165900	11709260	5460	5460	5460	5460	0
203	20230612	165800	11709260	5460	5460	5460	5460	0
204	20230612	165700	11709260	5460	5460	5460	5460	0
205	20230612	165600	11709260	5460	5460	5460	5460	0
206	20230612	165500	11709260	5460	5460	5460	5460	0
207	20230612	165400	11709260	5460	5460	5460	5460	0
208	20230612	165300	11709260	5460	5460	5460	5460	0
209	20230612	165200	11709260	5460	5460	5460	5460	0
210	20230612	165100	11709260	5460	5460	5460	5460	0
211	20230612	165000	11709260	5460	5460	5460	5460	0
212	20230612	164900	11709260	5460	5460	5460	5460	203
213	20230612	164800	11709260	5460	5460	5460	5460	0
214	20230612	164700	11709260	5460	5460	5460	5460	0
215	20230612	164600	11709260	5460	5460	5460	5460	0
216	20230612	164500	11709260	5460	5460	5460	5460	0
217	20230612	164400	11709260	5460	5460	5460	5460	0
218	20230612	164300	11709260	5460	5460	5460	5460	0
219	20230612	164200	11709260	5460	5460	5460	5460	0
220	20230612	164100	11709260	5460	5460	5460	5460	0
221	20230612	164000	11709260	5460	5460	5460	5460	0
222	20230612	163900	11709260	5460	5460	5460	5460	0
223	20230612	163800	11709260	5460	5460	5460	5460	0
224	20230612	163700	11709260	5460	5460	5460	5460	0
225	20230612	163600	11709260	5460	5460	5460	5460	0
226	20230612	163500	11709260	5460	5460	5460	5460	0
227	20230612	163400	11709260	5460	5460	5460	5460	0
228	20230612	163300	11709260	5460	5460	5460	5460	0
229	20230612	163200	11709260	5460	5460	5460	5460	0
230	20230612	163100	11709260	5460	5460	5460	5460	0
231	20230612	163000	11709260	5460	5460	5460	5460	0
232	20230612	162900	11709260	5460	5460	5460	5460	0
233	20230612	162800	11709260	5460	5460	5460	5460	0
234	20230612	162700	11709260	5460	5460	5460	5460	0
235	20230612	162600	11709260	5460	5460	5460	5460	0
236	20230612	162500	11709260	5460	5460	5460	5460	0
237	20230612	162400	11709260	5460	5460	5460	5460	0
238	20230612	162300	11709260	5460	5460	5460	5460	0
239	20230612	162200	11709260	5460	5460	5460	5460	0
240	20230612	162100	11709260	5460	5460	5460	5460	0
241	20230612	162000	11709260	5460	5460	5460	5460	0
242	20230612	161900	11709260	5460	5460	5460	5460	203
243	20230612	161800	11709260	5460	5460	5460	5460	0
244	20230612	161700	11709260	5460	5460	5460	5460	0
245	20230612	161600	11709260	5460	5460	5460	5460	0
246	20230612	161500	11709260	5460	5460	5460	5460	0
247	20230612	161400	11709260	5460	5460	5460	5460	0
248	20230612	161300	11709260	5460	5460	5460	5460	0
249	20230612	161200	11709260	5460	5460	5460	5460	0
250	20230612	161100	11709260	5460	5460	5460	5460	0
251	20230612	161000	11709260	5460	5460	5460	5460	0
252	20230612	160900	11709260	5460	5460	5460	5460	0
253	20230612	160800	11709260	5460	5460	5460	5460	0
254	20230612	160700	11709260	5460	5460	5460	5460	0
255	20230612	160600	11709260	5460	5460	5460	5460	0
256	20230612	160500	11709260	5460	5460	5460	5460	0
257	20230612	160400	11709260	5460	5460	5460	5460	0
258	20230612	160300	11709260	5460	5460	5460	5460	0
259	20230612	160200	11709260	5460	5460	5460	5460	0
260	20230612	160100	11709260	5460	5460	5460	5460	0
261	20230612	160000	11709260	5460	5460	5460	5460	0
262	20230612	155900	11709260	5460	5460	5460	5460	0
263	20230612	155800	11709260	5460	5460	5460	5460	0
264	20230612	155700	11709260	5460	5460	5460	5460	0
265	20230612	155600	11709260	5460	5460	5460	5460	0
266	20230612	155500	11709260	5460	5460	5460	5460	0
267	20230612	155400	11709260	5460	5460	5460	5460	0
268	20230612	155300	11709260	5460	5460	5460	5460	0
269	20230612	155200	11709260	5460	5460	5460	5460	0
270	20230612	155100	11709260	5460	5460	5460	5460	0
271	20230612	155000	11709260	5460	5460	5460	5460	0
272	20230612	154900	11709260	5460	5460	5460	5460	203
273	20230612	154800	11709260	5460	5460	5460	5460	0
274	20230612	154700	11709260	5460	5460	5460	5460	0
275	20230612	154600	11709260	5460	5460	5460	5460	0
276	20230612	154500	11709260	5460	5460	5460	5460	0
277	20230612	154400	11709260	5460	5460	5460	5460	0
278	20230612	154300	11709260	5460	5460	5460	5460	0
279	20230612	154200	11709260	5460	5460	5460	5460	0
280	20230612	154100	11709260	5460	5460	5460	5460	0
281	20230612	154000	11709260	5460	5460	5460	5460	0
282	20230612	153900	11709260	5460	5460	5460	5460	0
283	20230612	153800	11709260	5460	5460	5460	5460	0
284	20230612	153700	11709260	5460	5460	5460	5460	0
285	20230612	153600	11709260	5460	5460	5460	5460	0
286	20230612	153500	11709260	5460	5460	5460	5460	0
287	20230612	153400	11709260	5460	5460	5460	5460	0
288	20230612	153300	11709260	5460	5460	5460	5460	0
289	20230612	153200	11709260	5460	5460	5460	5460	0
290	20230612	153100	11709260	5460	5460	5460	5460	0
291	20230612	153000	11709260	5460	5460	5460	5460	203
292	20230612	152900	10600880	5460	5460	5460	5460	0
293	20230612	152800	10600880	5460	5460	5460	5460	0
294	20230612	152700	10600880	5460	5460	5460	5460	0
295	20230612	152600	10600880	5460	5460	5460	5460	0
296	20230612	152500	10600880	5460	5460	5460	5460	0
297	20230612	152400	10600880	5460	5460	5460	5460	0
298	20230612	152300	10600880	5460	5460	5460	5460	0
299	20230612	152200	10600880	5460	5460	5460	5460	0
300	20230612	152100	10600880	5460	5460	5460	5460	0
301	20230612	152000	10600880	5460	5460	5460	5460	0
302	20230612	151900	10600880	5460	5460	5460	5460	30
303	20230612	151800	10437080	5460	5460	5460	5460	0
304	20230612	151700	10437080	5460	5460	5460	5460	0
305	20230612	151600	10437080	5460	5460	5460	5460	0
306	20230612	151500	10437080	5460	5460	5460	5460	0
307	20230612	151400	10437080	5460	5460	5460	5460	0
308	20230612	151300	10437080	5460	5460	5460	5460	0
309	20230612	151200	10437080	5460	5460	5460	5460	0
310	20230612	151100	10437080	5460	5460	5460	5460	0
311	20230612	151000	10437080	5460	5460	5460	5460	0
312	20230612	150900	10437080	5460	5460	5460	5460	0
313	20230612	150800	10437080	5460	5460	5460	5460	0
314	20230612	150700	10437080	5460	5460	5460	5460	0
315	20230612	150600	10437080	5460	5460	5460	5460	0
316	20230612	150500	10437080	5460	5460	5460	5460	0
317	20230612	150400	10437080	5460	5460	5460	5460	0
318	20230612	150300	10437080	5460	5460	5460	5460	0
319	20230612	150200	10437080	5460	5460	5460	5460	0
320	20230612	150100	10437080	5460	5460	5460	5460	0
321	20230612	150000	10437080	5460	5460	5460	5460	0
322	20230612	145900	10437080	5460	5460	5460	5460	0
323	20230612	145800	10437080	5460	5460	5460	5460	0
324	20230612	145700	10437080	5460	5460	5460	5460	0
325	20230612	145600	10437080	5460	5460	5460	5460	0
326	20230612	145500	10437080	5460	5460	5460	5460	0
327	20230612	145400	10437080	5460	5460	5460	5460	0
328	20230612	145300	10437080	5460	5460	5460	5460	0
329	20230612	145200	10437080	5460	5460	5460	5460	0
330	20230612	145100	10437080	5460	5460	5460	5460	0
331	20230612	145000	10437080	5460	5460	5460	5460	0
332	20230612	144900	10437080	5460	5460	5460	5460	0
333	20230612	144800	10437080	5460	5460	5460	5460	0
334	20230612	144700	10437080	5460	5460	5460	5460	0
335	20230612	144600	10437080	5460	5460	5460	5460	0
336	20230612	144500	10437080	5460	5460	5460	5460	0
337	20230612	144400	10437080	5460	5460	5460	5460	0
338	20230612	144300	10437080	5460	5460	5460	5460	0
339	20230612	144200	10437080	5460	5460	5460	5460	0
340	20230612	144100	10437080	5460	5460	5460	5460	0
341	20230612	144000	10437080	5460	5460	5460	5460	0
342	20230612	143900	10437080	5460	5460	5460	5460	1
343	20230612	143800	10431620	5450	5450	5450	5450	0
344	20230612	143700	10431620	5450	5450	5450	5450	0
345	20230612	143600	10431620	5450	5450	5450	5450	14
346	20230612	143500	10355320	5470	5470	5470	5470	0
347	20230612	143400	10355320	5470	5470	5470	5470	0
348	20230612	143300	10355320	5470	5470	5470	5470	0
349	20230612	143200	10355320	5470	5470	5470	5470	0
350	20230612	143100	10355320	5470	5470	5470	5470	0
351	20230612	143000	10355320	5470	5470	5470	5470	0
352	20230612	142900	10355320	5470	5470	5470	5470	0
353	20230612	142800	10355320	5470	5470	5470	5470	0
354	20230612	142700	10355320	5470	5470	5470	5470	0
355	20230612	142600	10355320	5470	5470	5470	5470	0
356	20230612	142500	10355320	5470	5470	5470	5470	0
357	20230612	142400	10355320	5470	5470	5470	5470	0
358	20230612	142300	10355320	5470	5470	5470	5470	0
359	20230612	142200	10355320	5470	5470	5470	5470	0
360	20230612	142100	10355320	5470	5470	5470	5470	0
361	20230612	142000	10355320	5470	5470	5470	5470	0
362	20230612	141900	10355320	5470	5470	5470	5470	0
363	20230612	141800	10355320	5470	5450	5470	5450	2
364	20230612	141700	10344400	5450	5450	5450	5450	0
365	20230612	141600	10344400	5450	5450	5450	5450	0
366	20230612	141500	10344400	5450	5450	5450	5450	0
367	20230612	141400	10344400	5450	5450	5450	5450	0
368	20230612	141300	10344400	5450	5450	5450	5450	0
369	20230612	141200	10344400	5450	5450	5450	5450	0
370	20230612	141100	10344400	5450	5450	5450	5450	0
371	20230612	141000	10344400	5450	5450	5450	5450	0
372	20230612	140900	10344400	5450	5450	5450	5450	0
373	20230612	140800	10344400	5450	5450	5450	5450	1
374	20230612	140700	10338950	5420	5420	5420	5420	0
375	20230612	140600	10338950	5420	5420	5420	5420	0
376	20230612	140500	10338950	5420	5420	5420	5420	0
377	20230612	140400	10338950	5420	5420	5420	5420	0
378	20230612	140300	10338950	5420	5420	5420	5420	0
379	20230612	140200	10338950	5420	5420	5420	5420	0
380	20230612	140100	10338950	5420	5420	5420	5420	0
381	20230612	140000	10338950	5420	5420	5420	5420	0
382	20230612	135900	10338950	5420	5420	5420	5420	0
383	20230612	135800	10338950	5420	5420	5420	5420	0
384	20230612	135700	10338950	5420	5420	5420	5420	0
385	20230612	135600	10338950	5420	5420	5420	5420	0
386	20230612	135500	10338950	5420	5420	5420	5420	3
387	20230612	135400	10322690	5420	5420	5420	5420	0
388	20230612	135300	10322690	5420	5420	5420	5420	0
389	20230612	135200	10322690	5420	5420	5420	5420	0
390	20230612	135100	10322690	5420	5420	5420	5420	18
391	20230612	135000	10225130	5470	5470	5470	5470	0
392	20230612	134900	10225130	5470	5470	5470	5470	0
393	20230612	134800	10225130	5470	5470	5470	5470	0
394	20230612	134700	10225130	5470	5470	5470	5470	0
395	20230612	134600	10225130	5470	5470	5470	5470	0
396	20230612	134500	10225130	5470	5470	5470	5470	0
397	20230612	134400	10225130	5470	5470	5470	5470	0
398	20230612	134300	10225130	5470	5470	5470	5470	0
399	20230612	134200	10225130	5470	5470	5470	5470	0
400	20230612	134100	10225130	5470	5470	5470	5470	0
401	20230612	134000	10225130	5470	5470	5470	5470	0
402	20230612	133900	10225130	5470	5470	5470	5470	0
403	20230612	133800	10225130	5470	5470	5470	5470	0
404	20230612	133700	10225130	5470	5470	5470	5470	0
405	20230612	133600	10225130	5470	5470	5470	5470	0
406	20230612	133500	10225130	5470	5470	5470	5470	0
407	20230612	133400	10225130	5470	5470	5470	5470	0
408	20230612	133300	10225130	5470	5470	5470	5470	0
409	20230612	133200	10225130	5470	5470	5470	5470	0
410	20230612	133100	10225130	5470	5470	5470	5470	0
411	20230612	133000	10225130	5470	5470	5470	5470	0
412	20230612	132900	10225130	5470	5470	5470	5470	1
413	20230612	132800	10219660	5450	5450	5450	5450	0
414	20230612	132700	10219660	5450	5450	5450	5450	0
415	20230612	132600	10219660	5450	5450	5450	5450	0
416	20230612	132500	10219660	5450	5450	5450	5450	0
417	20230612	132400	10219660	5450	5450	5450	5450	0
418	20230612	132300	10219660	5450	5450	5450	5450	0
419	20230612	132200	10219660	5450	5450	5450	5450	0
420	20230612	132100	10219660	5450	5450	5450	5450	0
421	20230612	132000	10219660	5450	5450	5450	5450	0
422	20230612	131900	10219660	5450	5450	5450	5450	0
423	20230612	131800	10219660	5450	5450	5450	5450	0
424	20230612	131700	10219660	5450	5450	5450	5450	0
425	20230612	131600	10219660	5450	5450	5450	5450	0
426	20230612	131500	10219660	5450	5450	5450	5450	1
427	20230612	131400	10214210	5410	5410	5410	5410	0
428	20230612	131300	10214210	5410	5410	5410	5410	0
429	20230612	131200	10214210	5410	5410	5410	5410	0
430	20230612	131100	10214210	5410	5410	5410	5410	0
431	20230612	131000	10214210	5410	5410	5410	5410	0
432	20230612	130900	10214210	5410	5420	5420	5410	690
433	20230612	130800	6474910	5450	5450	5450	5450	0
434	20230612	130700	6474910	5450	5450	5450	5450	0
435	20230612	130600	6474910	5450	5450	5450	5450	0
436	20230612	130500	6474910	5450	5450	5450	5450	0
437	20230612	130400	6474910	5450	5450	5450	5450	0
438	20230612	130300	6474910	5450	5450	5450	5450	0
439	20230612	130200	6474910	5450	5450	5450	5450	0
440	20230612	130100	6474910	5450	5450	5450	5450	0
441	20230612	130000	6474910	5450	5450	5450	5450	0
442	20230612	125900	6474910	5450	5450	5450	5450	0
443	20230612	125800	6474910	5450	5450	5450	5450	1
444	20230612	125700	6469460	5420	5420	5420	5420	0
445	20230612	125600	6469460	5420	5420	5420	5420	0
446	20230612	125500	6469460	5420	5420	5420	5420	0
447	20230612	125400	6469460	5420	5420	5420	5420	22
448	20230612	125300	6350220	5430	5430	5430	5430	11
449	20230612	125200	6290490	5430	5430	5430	5430	0
450	20230612	125100	6290490	5430	5430	5430	5430	0
451	20230612	125000	6290490	5430	5430	5430	5430	0
452	20230612	124900	6290490	5430	5430	5430	5430	0
453	20230612	124800	6290490	5430	5430	5430	5430	0
454	20230612	124700	6290490	5430	5430	5430	5430	0
455	20230612	124600	6290490	5430	5430	5430	5430	0
456	20230612	124500	6290490	5430	5430	5430	5430	0
457	20230612	124400	6290490	5430	5430	5430	5430	0
458	20230612	124300	6290490	5430	5430	5430	5430	0
459	20230612	124200	6290490	5430	5430	5430	5430	3
460	20230612	124100	6274200	5430	5430	5430	5430	0
461	20230612	124000	6274200	5430	5430	5430	5430	0
462	20230612	123900	6274200	5430	5430	5430	5430	0
463	20230612	123800	6274200	5430	5430	5430	5430	0
464	20230612	123700	6274200	5430	5430	5430	5430	0
465	20230612	123600	6274200	5430	5430	5430	5430	263
466	20230612	123500	4846110	5430	5430	5430	5430	0
467	20230612	123400	4846110	5430	5430	5430	5430	0
468	20230612	123300	4846110	5430	5430	5430	5430	0
469	20230612	123200	4846110	5430	5430	5430	5430	0
470	20230612	123100	4846110	5430	5430	5430	5430	0
471	20230612	123000	4846110	5430	5430	5430	5430	0
472	20230612	122900	4846110	5430	5430	5430	5430	0
473	20230612	122800	4846110	5430	5430	5430	5430	0
474	20230612	122700	4846110	5430	5430	5430	5430	0
475	20230612	122600	4846110	5430	5430	5430	5430	0
476	20230612	122500	4846110	5430	5430	5430	5430	0
477	20230612	122400	4846110	5430	5430	5430	5430	0
478	20230612	122300	4846110	5430	5430	5430	5430	0
479	20230612	122200	4846110	5430	5430	5430	5430	0
480	20230612	122100	4846110	5430	5430	5430	5430	0
481	20230612	122000	4846110	5430	5430	5430	5430	0
482	20230612	121900	4846110	5430	5430	5430	5430	10
483	20230612	121800	4791810	5460	5460	5460	5460	0
484	20230612	121700	4791810	5460	5460	5460	5460	0
485	20230612	121600	4791810	5460	5460	5460	5460	0
486	20230612	121500	4791810	5460	5460	5460	5460	1
487	20230612	121400	4786350	5430	5430	5430	5430	0
488	20230612	121300	4786350	5430	5430	5430	5430	0
489	20230612	121200	4786350	5430	5430	5430	5430	0
490	20230612	121100	4786350	5430	5430	5430	5430	0
491	20230612	121000	4786350	5430	5430	5430	5430	0
492	20230612	120900	4786350	5430	5430	5430	5430	0
493	20230612	120800	4786350	5430	5430	5430	5430	0
494	20230612	120700	4786350	5430	5430	5430	5430	0
495	20230612	120600	4786350	5430	5430	5430	5430	0
496	20230612	120500	4786350	5430	5430	5430	5430	0
497	20230612	120400	4786350	5430	5430	5430	5430	0
498	20230612	120300	4786350	5430	5430	5430	5430	0
499	20230612	120200	4786350	5430	5430	5430	5430	0
500	20230612	120100	4786350	5430	5430	5430	5430	0
501	20230612	120000	4786350	5430	5430	5430	5430	0
502	20230612	115900	4786350	5430	5430	5430	5430	0
503	20230612	115800	4786350	5430	5430	5430	5430	1
504	20230612	115700	4780920	5480	5480	5480	5480	0
505	20230612	115600	4780920	5480	5480	5480	5480	0
506	20230612	115500	4780920	5480	5480	5480	5480	0
507	20230612	115400	4780920	5480	5480	5480	5480	0
508	20230612	115300	4780920	5480	5480	5480	5480	0
509	20230612	115200	4780920	5480	5480	5480	5480	0
510	20230612	115100	4780920	5480	5480	5480	5480	0
511	20230612	115000	4780920	5480	5480	5480	5480	0
512	20230612	114900	4780920	5480	5480	5480	5480	0
513	20230612	114800	4780920	5480	5480	5480	5480	0
514	20230612	114700	4780920	5480	5480	5480	5480	0
515	20230612	114600	4780920	5480	5480	5480	5480	0
516	20230612	114500	4780920	5480	5480	5480	5480	0
517	20230612	114400	4780920	5480	5460	5480	5460	2
518	20230612	114300	4769980	5440	5440	5440	5440	0
519	20230612	114200	4769980	5440	5440	5440	5440	15
520	20230612	114100	4688380	5450	5450	5450	5450	0
521	20230612	114000	4688380	5450	5450	5450	5450	12
522	20230612	113900	4622980	5480	5480	5480	5480	0
523	20230612	113800	4622980	5480	5480	5480	5480	0
524	20230612	113700	4622980	5480	5480	5480	5480	0
525	20230612	113600	4622980	5480	5480	5480	5480	0
526	20230612	113500	4622980	5480	5480	5480	5480	0
527	20230612	113400	4622980	5480	5480	5480	5480	0
528	20230612	113300	4622980	5480	5480	5480	5480	0
529	20230612	113200	4622980	5480	5480	5480	5480	0
530	20230612	113100	4622980	5480	5480	5480	5480	0
531	20230612	113000	4622980	5480	5480	5480	5480	0
532	20230612	112900	4622980	5480	5480	5480	5480	0
533	20230612	112800	4622980	5480	5480	5480	5480	0
534	20230612	112700	4622980	5480	5480	5480	5480	0
535	20230612	112600	4622980	5480	5480	5480	5480	0
536	20230612	112500	4622980	5480	5480	5480	5480	0
537	20230612	112400	4622980	5480	5480	5480	5480	0
538	20230612	112300	4622980	5480	5480	5480	5480	0
539	20230612	112200	4622980	5480	5480	5480	5480	0
540	20230612	112100	4622980	5480	5480	5480	5480	0
541	20230612	112000	4622980	5480	5480	5480	5480	0
542	20230612	111900	4622980	5480	5480	5480	5480	0
543	20230612	111800	4622980	5480	5480	5480	5480	0
544	20230612	111700	4622980	5480	5480	5480	5480	0
545	20230612	111600	4622980	5480	5480	5480	5480	0
546	20230612	111500	4622980	5480	5480	5480	5480	0
547	20230612	111400	4622980	5480	5480	5480	5480	0
548	20230612	111300	4622980	5480	5480	5480	5480	0
549	20230612	111200	4622980	5480	5480	5480	5480	0
550	20230612	111100	4622980	5480	5480	5480	5480	0
551	20230612	111000	4622980	5480	5480	5480	5480	0
552	20230612	110900	4622980	5480	5480	5480	5480	0
553	20230612	110800	4622980	5480	5480	5480	5480	1
554	20230612	110700	4617500	5470	5470	5470	5470	0
555	20230612	110600	4617500	5470	5470	5470	5470	0
556	20230612	110500	4617500	5470	5470	5470	5470	0
557	20230612	110400	4617500	5470	5470	5470	5470	0
558	20230612	110300	4617500	5470	5470	5470	5470	28
559	20230612	110200	4464340	5480	5480	5480	5480	0
560	20230612	110100	4464340	5480	5480	5480	5480	0
561	20230612	110000	4464340	5480	5480	5480	5480	0
562	20230612	105900	4464340	5480	5480	5480	5480	0
563	20230612	105800	4464340	5480	5480	5480	5480	0
564	20230612	105700	4464340	5480	5480	5480	5480	0
565	20230612	105600	4464340	5480	5480	5480	5480	0
566	20230612	105500	4464340	5480	5480	5480	5480	0
567	20230612	105400	4464340	5480	5480	5480	5480	0
568	20230612	105300	4464340	5480	5480	5480	5480	0
569	20230612	105200	4464340	5480	5480	5480	5480	0
570	20230612	105100	4464340	5480	5480	5480	5480	0
571	20230612	105000	4464340	5480	5480	5480	5480	0
572	20230612	104900	4464340	5480	5480	5480	5480	0
573	20230612	104800	4464340	5480	5480	5480	5480	1
574	20230612	104700	4458860	5460	5460	5460	5460	0
575	20230612	104600	4458860	5460	5460	5460	5460	0
576	20230612	104500	4458860	5460	5460	5460	5460	0
577	20230612	104400	4458860	5460	5460	5460	5460	0
578	20230612	104300	4458860	5460	5460	5460	5460	0
579	20230612	104200	4458860	5460	5460	5460	5460	0
580	20230612	104100	4458860	5460	5460	5460	5460	0
581	20230612	104000	4458860	5460	5460	5460	5460	0
582	20230612	103900	4458860	5460	5460	5460	5460	0
583	20230612	103800	4458860	5460	5460	5460	5460	0
584	20230612	103700	4458860	5460	5460	5460	5460	9
585	20230612	103600	4409720	5470	5470	5470	5470	0
586	20230612	103500	4409720	5470	5470	5470	5470	0
587	20230612	103400	4409720	5470	5470	5470	5470	1
588	20230612	103300	4404250	5480	5480	5480	5480	0
589	20230612	103200	4404250	5480	5470	5480	5470	17
590	20230612	103100	4311250	5450	5460	5460	5450	460
591	20230612	103000	1803680	5480	5480	5480	5480	0
592	20230612	102900	1803680	5480	5480	5480	5480	0
593	20230612	102800	1803680	5480	5480	5480	5480	0
594	20230612	102700	1803680	5480	5480	5480	5480	0
595	20230612	102600	1803680	5480	5480	5480	5480	0
596	20230612	102500	1803680	5480	5480	5480	5480	0
597	20230612	102400	1803680	5480	5480	5480	5480	0
598	20230612	102300	1803680	5480	5480	5480	5480	0
599	20230612	102200	1803680	5480	5480	5480	5480	0
600	20230612	102100	1803680	5480	5480	5480	5480	0
601	20230612	102000	1803680	5480	5480	5480	5480	0
602	20230612	101900	1803680	5480	5480	5480	5480	0
603	20230612	101800	1803680	5480	5480	5480	5480	0
604	20230612	101700	1803680	5480	5480	5480	5480	0
605	20230612	101600	1803680	5480	5480	5480	5480	0
606	20230612	101500	1803680	5480	5480	5480	5480	0
607	20230612	101400	1803680	5480	5480	5480	5480	0
608	20230612	101300	1803680	5480	5480	5480	5480	0
609	20230612	101200	1803680	5480	5480	5480	5480	0
610	20230612	101100	1803680	5480	5480	5480	5480	0
611	20230612	101000	1803680	5480	5480	5480	5480	0
612	20230612	100900	1803680	5480	5480	5480	5480	0
613	20230612	100800	1803680	5480	5480	5480	5480	0
614	20230612	100700	1803680	5480	5480	5480	5480	0
615	20230612	100600	1803680	5480	5480	5480	5480	0
616	20230612	100500	1803680	5480	5480	5480	5480	0
617	20230612	100400	1803680	5480	5480	5480	5480	0
618	20230612	100300	1803680	5480	5480	5480	5480	0
619	20230612	100200	1803680	5480	5480	5480	5480	0
620	20230612	100100	1803680	5480	5480	5480	5480	0
621	20230612	100000	1803680	5480	5480	5480	5480	0
622	20230612	095900	1803680	5480	5480	5480	5480	0
623	20230612	095800	1803680	5480	5480	5480	5480	0
624	20230612	095700	1803680	5480	5480	5480	5480	0
625	20230612	095600	1803680	5480	5480	5480	5480	0
626	20230612	095500	1803680	5480	5480	5480	5480	0
627	20230612	095400	1803680	5480	5480	5480	5480	0
628	20230612	095300	1803680	5480	5480	5480	5480	0
629	20230612	095200	1803680	5480	5480	5480	5480	0
630	20230612	095100	1803680	5480	5480	5480	5480	0
631	20230612	095000	1803680	5480	5480	5480	5480	0
632	20230612	094900	1803680	5480	5480	5480	5480	0
633	20230612	094800	1803680	5480	5480	5480	5480	0
634	20230612	094700	1803680	5480	5480	5480	5480	0
635	20230612	094600	1803680	5480	5480	5480	5480	0
636	20230612	094500	1803680	5480	5480	5480	5480	0
637	20230612	094400	1803680	5480	5480	5480	5480	0
638	20230612	094300	1803680	5480	5480	5480	5480	0
639	20230612	094200	1803680	5480	5480	5480	5480	0
640	20230612	094100	1803680	5480	5480	5480	5480	0
641	20230612	094000	1803680	5480	5480	5480	5480	0
642	20230612	093900	1803680	5480	5480	5480	5480	0
643	20230612	093800	1803680	5480	5480	5480	5480	1
644	20230612	093700	1798200	5460	5460	5460	5460	0
645	20230612	093600	1798200	5460	5470	5470	5460	77
646	20230612	093500	1377700	5480	5480	5480	5480	0
647	20230612	093400	1377700	5480	5480	5480	5480	0
648	20230612	093300	1377700	5480	5480	5480	5480	0
649	20230612	093200	1377700	5480	5480	5480	5480	0
650	20230612	093100	1377700	5480	5480	5480	5480	0
651	20230612	093000	1377700	5480	5480	5480	5480	0
652	20230612	092900	1377700	5480	5480	5480	5480	0
653	20230612	092800	1377700	5480	5480	5480	5480	0
654	20230612	092700	1377700	5480	5480	5480	5480	0
655	20230612	092600	1377700	5480	5480	5480	5480	0
656	20230612	092500	1377700	5480	5480	5480	5480	0
657	20230612	092400	1377700	5480	5480	5480	5480	0
658	20230612	092300	1377700	5480	5480	5480	5480	0
659	20230612	092200	1377700	5480	5480	5480	5480	0
660	20230612	092100	1377700	5480	5480	5480	5480	0
661	20230612	092000	1377700	5480	5480	5480	5480	0
662	20230612	091900	1377700	5480	5480	5480	5480	0
663	20230612	091800	1377700	5480	5480	5480	5480	0
664	20230612	091700	1377700	5480	5480	5480	5480	0
665	20230612	091600	1377700	5480	5480	5480	5480	0
666	20230612	091500	1377700	5480	5480	5480	5480	0
667	20230612	091400	1377700	5480	5480	5480	5480	0
668	20230612	091300	1377700	5480	5480	5480	5480	0
669	20230612	091200	1377700	5480	5480	5480	5480	0
670	20230612	091100	1377700	5480	5480	5480	5480	0
671	20230612	091000	1377700	5480	5480	5480	5480	0
672	20230612	090900	1377700	5480	5480	5480	5480	18
673	20230612	090800	1279060	5480	5480	5480	5480	0
674	20230612	090700	1279060	5480	5480	5480	5480	0
675	20230612	090600	1279060	5480	5480	5480	5480	10
676	20230612	090500	1224260	5480	5480	5480	5480	0
677	20230612	090400	1224260	5480	5480	5480	5480	0
678	20230612	090300	1224260	5480	5480	5480	5480	0
679	20230612	090200	1224260	5480	5480	5480	5480	0
680	20230612	090100	1224260	5480	5480	5480	5480	0
681	20230612	090000	1224260	5480	5460	5480	5460	224