KissMeData/020400/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	183700	61121630	9750	9750	9750	9750	226
3	20230612	183600	61121630	9750	9750	9750	9750	0
4	20230612	183500	61121630	9750	9750	9750	9750	0
5	20230612	183400	61121630	9750	9750	9750	9750	0
6	20230612	183300	61121630	9750	9750	9750	9750	0
7	20230612	183200	61121630	9750	9750	9750	9750	0
8	20230612	183100	61121630	9750	9750	9750	9750	0
9	20230612	183000	61121630	9750	9750	9750	9750	0
10	20230612	182900	61121630	9750	9750	9750	9750	0
11	20230612	182800	61121630	9750	9750	9750	9750	0
12	20230612	182700	61121630	9750	9750	9750	9750	0
13	20230612	182600	61121630	9750	9750	9750	9750	0
14	20230612	182500	61121630	9750	9750	9750	9750	0
15	20230612	182400	61121630	9750	9750	9750	9750	0
16	20230612	182300	61121630	9750	9750	9750	9750	0
17	20230612	182200	61121630	9750	9750	9750	9750	0
18	20230612	182100	61121630	9750	9750	9750	9750	0
19	20230612	182000	61121630	9750	9750	9750	9750	0
20	20230612	181900	61121630	9750	9750	9750	9750	0
21	20230612	181800	61121630	9750	9750	9750	9750	0
22	20230612	181700	61121630	9750	9750	9750	9750	0
23	20230612	181600	61121630	9750	9750	9750	9750	0
24	20230612	181500	61121630	9750	9750	9750	9750	0
25	20230612	181400	61121630	9750	9750	9750	9750	0
26	20230612	181300	61121630	9750	9750	9750	9750	0
27	20230612	181200	61121630	9750	9750	9750	9750	0
28	20230612	181100	61121630	9750	9750	9750	9750	0
29	20230612	181000	61121630	9750	9750	9750	9750	0
30	20230612	180900	61121630	9750	9750	9750	9750	0
31	20230612	180800	61121630	9750	9750	9750	9750	0
32	20230612	180700	61121630	9750	9750	9750	9750	226
33	20230612	180600	61121630	9750	9750	9750	9750	0
34	20230612	180500	61121630	9750	9750	9750	9750	0
35	20230612	180400	61121630	9750	9750	9750	9750	0
36	20230612	180300	61121630	9750	9750	9750	9750	0
37	20230612	180200	61121630	9750	9750	9750	9750	0
38	20230612	180100	61121630	9750	9750	9750	9750	0
39	20230612	180000	61121630	9750	9750	9750	9750	0
40	20230612	175900	61121630	9750	9750	9750	9750	0
41	20230612	175800	61121630	9750	9750	9750	9750	0
42	20230612	175700	61121630	9750	9750	9750	9750	0
43	20230612	175600	61121630	9750	9750	9750	9750	0
44	20230612	175500	61121630	9750	9750	9750	9750	0
45	20230612	175400	61121630	9750	9750	9750	9750	0
46	20230612	175300	61121630	9750	9750	9750	9750	0
47	20230612	175200	61121630	9750	9750	9750	9750	0
48	20230612	175100	61121630	9750	9750	9750	9750	0
49	20230612	175000	61121630	9750	9750	9750	9750	0
50	20230612	174900	61121630	9750	9750	9750	9750	0
51	20230612	174800	61121630	9750	9750	9750	9750	0
52	20230612	174700	61121630	9750	9750	9750	9750	0
53	20230612	174600	61121630	9750	9750	9750	9750	0
54	20230612	174500	61121630	9750	9750	9750	9750	0
55	20230612	174400	61121630	9750	9750	9750	9750	0
56	20230612	174300	61121630	9750	9750	9750	9750	0
57	20230612	174200	61121630	9750	9750	9750	9750	0
58	20230612	174100	61121630	9750	9750	9750	9750	0
59	20230612	174000	61121630	9750	9750	9750	9750	0
60	20230612	173900	61121630	9750	9750	9750	9750	0
61	20230612	173800	61121630	9750	9750	9750	9750	0
62	20230612	173700	61121630	9750	9750	9750	9750	226
63	20230612	173600	61121630	9750	9750	9750	9750	0
64	20230612	173500	61121630	9750	9750	9750	9750	0
65	20230612	173400	61121630	9750	9750	9750	9750	0
66	20230612	173300	61121630	9750	9750	9750	9750	0
67	20230612	173200	61121630	9750	9750	9750	9750	0
68	20230612	173100	61121630	9750	9750	9750	9750	0
69	20230612	173000	61121630	9750	9750	9750	9750	0
70	20230612	172900	61121630	9750	9750	9750	9750	0
71	20230612	172800	61121630	9750	9750	9750	9750	0
72	20230612	172700	61121630	9750	9750	9750	9750	0
73	20230612	172600	61121630	9750	9750	9750	9750	0
74	20230612	172500	61121630	9750	9750	9750	9750	0
75	20230612	172400	61121630	9750	9750	9750	9750	0
76	20230612	172300	61121630	9750	9750	9750	9750	0
77	20230612	172200	61121630	9750	9750	9750	9750	0
78	20230612	172100	61121630	9750	9750	9750	9750	0
79	20230612	172000	61121630	9750	9750	9750	9750	0
80	20230612	171900	61121630	9750	9750	9750	9750	0
81	20230612	171800	61121630	9750	9750	9750	9750	0
82	20230612	171700	61121630	9750	9750	9750	9750	0
83	20230612	171600	61121630	9750	9750	9750	9750	0
84	20230612	171500	61121630	9750	9750	9750	9750	0
85	20230612	171400	61121630	9750	9750	9750	9750	0
86	20230612	171300	61121630	9750	9750	9750	9750	0
87	20230612	171200	61121630	9750	9750	9750	9750	0
88	20230612	171100	61121630	9750	9750	9750	9750	0
89	20230612	171000	61121630	9750	9750	9750	9750	0
90	20230612	170900	61121630	9750	9750	9750	9750	0
91	20230612	170800	61121630	9750	9750	9750	9750	0
92	20230612	170700	61121630	9750	9750	9750	9750	226
93	20230612	170600	61121630	9750	9750	9750	9750	0
94	20230612	170500	61121630	9750	9750	9750	9750	0
95	20230612	170400	61121630	9750	9750	9750	9750	0
96	20230612	170300	61121630	9750	9750	9750	9750	0
97	20230612	170200	61121630	9750	9750	9750	9750	0
98	20230612	170100	61121630	9750	9750	9750	9750	0
99	20230612	170000	61121630	9750	9750	9750	9750	0
100	20230612	165900	61121630	9750	9750	9750	9750	0
101	20230612	165800	61121630	9750	9750	9750	9750	0
102	20230612	165700	61121630	9750	9750	9750	9750	0
103	20230612	165600	61121630	9750	9750	9750	9750	0
104	20230612	165500	61121630	9750	9750	9750	9750	0
105	20230612	165400	61121630	9750	9750	9750	9750	0
106	20230612	165300	61121630	9750	9750	9750	9750	0
107	20230612	165200	61121630	9750	9750	9750	9750	0
108	20230612	165100	61121630	9750	9750	9750	9750	0
109	20230612	165000	61121630	9750	9750	9750	9750	0
110	20230612	164900	61121630	9750	9750	9750	9750	0
111	20230612	164800	61121630	9750	9750	9750	9750	0
112	20230612	164700	61121630	9750	9750	9750	9750	0
113	20230612	164600	61121630	9750	9750	9750	9750	0
114	20230612	164500	61121630	9750	9750	9750	9750	0
115	20230612	164400	61121630	9750	9750	9750	9750	0
116	20230612	164300	61121630	9750	9750	9750	9750	0
117	20230612	164200	61121630	9750	9750	9750	9750	0
118	20230612	164100	61121630	9750	9750	9750	9750	0
119	20230612	164000	61121630	9750	9750	9750	9750	0
120	20230612	163900	61121630	9750	9750	9750	9750	0
121	20230612	163800	61121630	9750	9750	9750	9750	0
122	20230612	163700	61121630	9750	9750	9750	9750	226
123	20230612	163600	61121630	9750	9750	9750	9750	0
124	20230612	163500	61121630	9750	9750	9750	9750	0
125	20230612	163400	61121630	9750	9750	9750	9750	0
126	20230612	163300	61121630	9750	9750	9750	9750	0
127	20230612	163200	61121630	9750	9750	9750	9750	0
128	20230612	163100	61121630	9750	9750	9750	9750	0
129	20230612	163000	61121630	9750	9750	9750	9750	0
130	20230612	162900	61121630	9750	9750	9750	9750	0
131	20230612	162800	61121630	9750	9750	9750	9750	0
132	20230612	162700	61121630	9750	9750	9750	9750	0
133	20230612	162600	61121630	9750	9750	9750	9750	0
134	20230612	162500	61121630	9750	9750	9750	9750	0
135	20230612	162400	61121630	9750	9750	9750	9750	0
136	20230612	162300	61121630	9750	9750	9750	9750	0
137	20230612	162200	61121630	9750	9750	9750	9750	0
138	20230612	162100	61121630	9750	9750	9750	9750	0
139	20230612	162000	61121630	9750	9750	9750	9750	0
140	20230612	161900	61121630	9750	9750	9750	9750	0
141	20230612	161800	61121630	9750	9750	9750	9750	0
142	20230612	161700	61121630	9750	9750	9750	9750	0
143	20230612	161600	61121630	9750	9750	9750	9750	0
144	20230612	161500	61121630	9750	9750	9750	9750	0
145	20230612	161400	61121630	9750	9750	9750	9750	0
146	20230612	161300	61121630	9750	9750	9750	9750	0
147	20230612	161200	61121630	9750	9750	9750	9750	0
148	20230612	161100	61121630	9750	9750	9750	9750	0
149	20230612	161000	61121630	9750	9750	9750	9750	0
150	20230612	160900	61121630	9750	9750	9750	9750	0
151	20230612	160800	61121630	9750	9750	9750	9750	0
152	20230612	160700	61121630	9750	9750	9750	9750	226
153	20230612	160600	61121630	9750	9750	9750	9750	0
154	20230612	160500	61121630	9750	9750	9750	9750	0
155	20230612	160400	61121630	9750	9750	9750	9750	0
156	20230612	160300	61121630	9750	9750	9750	9750	0
157	20230612	160200	61121630	9750	9750	9750	9750	0
158	20230612	160100	61121630	9750	9750	9750	9750	0
159	20230612	160000	61121630	9750	9750	9750	9750	0
160	20230612	155900	61121630	9750	9750	9750	9750	0
161	20230612	155800	61121630	9750	9750	9750	9750	0
162	20230612	155700	61121630	9750	9750	9750	9750	0
163	20230612	155600	61121630	9750	9750	9750	9750	0
164	20230612	155500	61121630	9750	9750	9750	9750	0
165	20230612	155400	61121630	9750	9750	9750	9750	0
166	20230612	155300	61121630	9750	9750	9750	9750	0
167	20230612	155200	61121630	9750	9750	9750	9750	0
168	20230612	155100	61121630	9750	9750	9750	9750	0
169	20230612	155000	61121630	9750	9750	9750	9750	0
170	20230612	154900	61121630	9750	9750	9750	9750	0
171	20230612	154800	61121630	9750	9750	9750	9750	0
172	20230612	154700	61121630	9750	9750	9750	9750	0
173	20230612	154600	61121630	9750	9750	9750	9750	0
174	20230612	154500	61121630	9750	9750	9750	9750	0
175	20230612	154400	61121630	9750	9750	9750	9750	0
176	20230612	154300	61121630	9750	9750	9750	9750	0
177	20230612	154200	61121630	9750	9750	9750	9750	0
178	20230612	154100	61121630	9750	9750	9750	9750	0
179	20230612	154000	61121630	9750	9750	9750	9750	0
180	20230612	153900	61121630	9750	9750	9750	9750	0
181	20230612	153800	61121630	9750	9750	9750	9750	0
182	20230612	153700	61121630	9750	9750	9750	9750	226
183	20230612	153600	61121630	9750	9750	9750	9750	0
184	20230612	153500	61121630	9750	9750	9750	9750	0
185	20230612	153400	61121630	9750	9750	9750	9750	0
186	20230612	153300	61121630	9750	9750	9750	9750	0
187	20230612	153200	61121630	9750	9750	9750	9750	0
188	20230612	153100	61121630	9750	9750	9750	9750	0
189	20230612	153000	61121630	9750	9750	9750	9750	226
190	20230612	152900	58918130	9750	9750	9750	9750	0
191	20230612	152800	58918130	9750	9750	9750	9750	0
192	20230612	152700	58918130	9750	9750	9750	9750	0
193	20230612	152600	58918130	9750	9750	9750	9750	0
194	20230612	152500	58918130	9750	9750	9750	9750	0
195	20230612	152400	58918130	9750	9750	9750	9750	0
196	20230612	152300	58918130	9750	9750	9750	9750	0
197	20230612	152200	58918130	9750	9750	9750	9750	0
198	20230612	152100	58918130	9750	9750	9750	9750	0
199	20230612	152000	58918130	9750	9750	9750	9750	0
200	20230612	151900	58918130	9750	9740	9750	9710	3
201	20230612	151800	58888930	9700	9700	9700	9700	0
202	20230612	151700	58888930	9700	9700	9700	9700	16
203	20230612	151600	58733730	9690	9690	9690	9690	0
204	20230612	151500	58733730	9690	9690	9690	9690	0
205	20230612	151400	58733730	9690	9690	9690	9690	0
206	20230612	151300	58733730	9690	9690	9690	9690	0
207	20230612	151200	58733730	9690	9690	9690	9690	0
208	20230612	151100	58733730	9690	9690	9690	9690	0
209	20230612	151000	58733730	9690	9690	9690	9690	0
210	20230612	150900	58733730	9690	9690	9690	9690	0
211	20230612	150800	58733730	9690	9690	9690	9690	0
212	20230612	150700	58733730	9690	9690	9690	9690	0
213	20230612	150600	58733730	9690	9690	9690	9690	27
214	20230612	150500	58472100	9690	9690	9690	9690	2
215	20230612	150400	58452720	9670	9670	9670	9670	0
216	20230612	150300	58452720	9670	9670	9670	9670	0
217	20230612	150200	58452720	9670	9670	9670	9670	0
218	20230612	150100	58452720	9670	9670	9670	9670	0
219	20230612	150000	58452720	9670	9670	9670	9670	0
220	20230612	145900	58452720	9670	9670	9670	9670	0
221	20230612	145800	58452720	9670	9670	9670	9670	0
222	20230612	145700	58452720	9670	9670	9670	9670	0
223	20230612	145600	58452720	9670	9670	9670	9670	0
224	20230612	145500	58452720	9670	9670	9670	9670	0
225	20230612	145400	58452720	9670	9670	9670	9670	0
226	20230612	145300	58452720	9670	9670	9670	9670	0
227	20230612	145200	58452720	9670	9670	9670	9670	0
228	20230612	145100	58452720	9670	9670	9670	9670	57
229	20230612	145000	57901530	9670	9670	9670	9670	31
230	20230612	144900	57601760	9670	9670	9670	9670	271
231	20230612	144800	54981190	9670	9670	9670	9670	519
232	20230612	144700	49962460	9660	9660	9660	9660	0
233	20230612	144600	49962460	9660	9660	9660	9660	0
234	20230612	144500	49962460	9660	9660	9660	9660	0
235	20230612	144400	49962460	9660	9660	9660	9660	0
236	20230612	144300	49962460	9660	9660	9660	9660	0
237	20230612	144200	49962460	9660	9660	9660	9660	0
238	20230612	144100	49962460	9660	9660	9660	9660	127
239	20230612	144000	48735640	9660	9660	9660	9660	0
240	20230612	143900	48735640	9660	9660	9660	9660	0
241	20230612	143800	48735640	9660	9660	9660	9660	0
242	20230612	143700	48735640	9660	9660	9660	9660	0
243	20230612	143600	48735640	9660	9660	9660	9660	0
244	20230612	143500	48735640	9660	9660	9660	9660	0
245	20230612	143400	48735640	9660	9660	9660	9660	0
246	20230612	143300	48735640	9660	9660	9660	9660	0
247	20230612	143200	48735640	9660	9660	9660	9660	0
248	20230612	143100	48735640	9660	9660	9660	9660	0
249	20230612	143000	48735640	9660	9660	9660	9660	0
250	20230612	142900	48735640	9660	9660	9660	9660	0
251	20230612	142800	48735640	9660	9660	9660	9660	0
252	20230612	142700	48735640	9660	9660	9660	9660	10
253	20230612	142600	48639040	9660	9660	9660	9660	0
254	20230612	142500	48639040	9660	9660	9660	9660	11
255	20230612	142400	48532780	9660	9660	9660	9660	0
256	20230612	142300	48532780	9660	9660	9660	9660	0
257	20230612	142200	48532780	9660	9660	9660	9660	0
258	20230612	142100	48532780	9660	9660	9660	9660	0
259	20230612	142000	48532780	9660	9660	9660	9660	0
260	20230612	141900	48532780	9660	9660	9660	9660	0
261	20230612	141800	48532780	9660	9660	9660	9660	0
262	20230612	141700	48532780	9660	9660	9660	9660	0
263	20230612	141600	48532780	9660	9660	9660	9660	0
264	20230612	141500	48532780	9660	9660	9660	9660	0
265	20230612	141400	48532780	9660	9660	9660	9660	0
266	20230612	141300	48532780	9660	9660	9660	9660	0
267	20230612	141200	48532780	9660	9660	9660	9660	0
268	20230612	141100	48532780	9660	9660	9660	9660	0
269	20230612	141000	48532780	9660	9660	9660	9660	0
270	20230612	140900	48532780	9660	9660	9660	9660	0
271	20230612	140800	48532780	9660	9660	9660	9660	0
272	20230612	140700	48532780	9660	9660	9660	9660	0
273	20230612	140600	48532780	9660	9660	9660	9660	0
274	20230612	140500	48532780	9660	9660	9660	9660	0
275	20230612	140400	48532780	9660	9660	9660	9660	0
276	20230612	140300	48532780	9660	9660	9660	9660	0
277	20230612	140200	48532780	9660	9660	9660	9660	0
278	20230612	140100	48532780	9660	9660	9660	9660	0
279	20230612	140000	48532780	9660	9660	9660	9660	0
280	20230612	135900	48532780	9660	9660	9660	9660	0
281	20230612	135800	48532780	9660	9660	9660	9660	0
282	20230612	135700	48532780	9660	9660	9660	9660	0
283	20230612	135600	48532780	9660	9660	9660	9660	0
284	20230612	135500	48532780	9660	9660	9660	9660	2
285	20230612	135400	48513460	9670	9670	9670	9670	0
286	20230612	135300	48513460	9670	9670	9670	9670	0
287	20230612	135200	48513460	9670	9670	9670	9670	0
288	20230612	135100	48513460	9670	9670	9670	9670	0
289	20230612	135000	48513460	9670	9670	9670	9670	5
290	20230612	134900	48465110	9670	9670	9670	9670	0
291	20230612	134800	48465110	9670	9670	9670	9670	0
292	20230612	134700	48465110	9670	9670	9670	9670	0
293	20230612	134600	48465110	9670	9670	9670	9670	0
294	20230612	134500	48465110	9670	9670	9670	9670	0
295	20230612	134400	48465110	9670	9670	9670	9670	0
296	20230612	134300	48465110	9670	9670	9670	9670	0
297	20230612	134200	48465110	9670	9670	9670	9670	1
298	20230612	134100	48455440	9650	9650	9650	9650	0
299	20230612	134000	48455440	9650	9650	9650	9650	0
300	20230612	133900	48455440	9650	9650	9650	9650	0
301	20230612	133800	48455440	9650	9650	9650	9650	0
302	20230612	133700	48455440	9650	9650	9650	9650	0
303	20230612	133600	48455440	9650	9650	9650	9650	0
304	20230612	133500	48455440	9650	9650	9650	9650	0
305	20230612	133400	48455440	9650	9630	9650	9630	2
306	20230612	133300	48436160	9630	9630	9630	9630	0
307	20230612	133200	48436160	9630	9630	9630	9630	0
308	20230612	133100	48436160	9630	9630	9630	9630	0
309	20230612	133000	48436160	9630	9630	9630	9630	0
310	20230612	132900	48436160	9630	9630	9630	9630	0
311	20230612	132800	48436160	9630	9630	9630	9630	45
312	20230612	132700	48002810	9630	9630	9630	9630	0
313	20230612	132600	48002810	9630	9630	9630	9630	0
314	20230612	132500	48002810	9630	9640	9640	9630	60
315	20230612	132400	47424860	9650	9650	9650	9650	16
316	20230612	132300	47270460	9650	9650	9650	9650	0
317	20230612	132200	47270460	9650	9650	9650	9650	0
318	20230612	132100	47270460	9650	9650	9650	9650	0
319	20230612	132000	47270460	9650	9650	9650	9650	0
320	20230612	131900	47270460	9650	9650	9650	9650	0
321	20230612	131800	47270460	9650	9660	9660	9650	300
322	20230612	131700	44375370	9660	9660	9660	9660	0
323	20230612	131600	44375370	9660	9660	9660	9660	0
324	20230612	131500	44375370	9660	9660	9660	9660	0
325	20230612	131400	44375370	9660	9660	9660	9660	0
326	20230612	131300	44375370	9660	9660	9660	9660	0
327	20230612	131200	44375370	9660	9660	9660	9660	0
328	20230612	131100	44375370	9660	9660	9660	9660	0
329	20230612	131000	44375370	9660	9660	9660	9660	0
330	20230612	130900	44375370	9660	9660	9660	9660	0
331	20230612	130800	44375370	9660	9660	9660	9660	0
332	20230612	130700	44375370	9660	9660	9660	9660	0
333	20230612	130600	44375370	9660	9660	9660	9660	0
334	20230612	130500	44375370	9660	9660	9660	9660	0
335	20230612	130400	44375370	9660	9660	9660	9660	0
336	20230612	130300	44375370	9660	9660	9660	9660	0
337	20230612	130200	44375370	9660	9660	9660	9660	37
338	20230612	130100	44017950	9660	9660	9660	9660	0
339	20230612	130000	44017950	9660	9670	9670	9660	211
340	20230612	125900	41979670	9660	9660	9660	9660	0
341	20230612	125800	41979670	9660	9660	9660	9660	0
342	20230612	125700	41979670	9660	9660	9660	9660	0
343	20230612	125600	41979670	9660	9660	9660	9660	0
344	20230612	125500	41979670	9660	9660	9660	9660	0
345	20230612	125400	41979670	9660	9660	9660	9660	30
346	20230612	125300	41689870	9660	9660	9660	9660	0
347	20230612	125200	41689870	9660	9660	9660	9660	0
348	20230612	125100	41689870	9660	9660	9660	9660	0
349	20230612	125000	41689870	9660	9660	9660	9660	0
350	20230612	124900	41689870	9660	9660	9660	9660	0
351	20230612	124800	41689870	9660	9660	9660	9660	0
352	20230612	124700	41689870	9660	9660	9660	9660	0
353	20230612	124600	41689870	9660	9660	9660	9660	0
354	20230612	124500	41689870	9660	9660	9660	9660	0
355	20230612	124400	41689870	9660	9660	9660	9660	0
356	20230612	124300	41689870	9660	9660	9660	9660	0
357	20230612	124200	41689870	9660	9660	9660	9660	0
358	20230612	124100	41689870	9660	9660	9660	9660	15
359	20230612	124000	41544970	9650	9650	9650	9650	0
360	20230612	123900	41544970	9650	9650	9650	9650	0
361	20230612	123800	41544970	9650	9650	9650	9650	0
362	20230612	123700	41544970	9650	9650	9650	9650	0
363	20230612	123600	41544970	9650	9650	9650	9650	0
364	20230612	123500	41544970	9650	9650	9650	9650	0
365	20230612	123400	41544970	9650	9650	9650	9650	0
366	20230612	123300	41544970	9650	9650	9650	9650	0
367	20230612	123200	41544970	9650	9650	9650	9650	0
368	20230612	123100	41544970	9650	9650	9650	9650	0
369	20230612	123000	41544970	9650	9650	9650	9650	0
370	20230612	122900	41544970	9650	9650	9650	9650	0
371	20230612	122800	41544970	9650	9650	9650	9650	11
372	20230612	122700	41438820	9670	9670	9670	9670	0
373	20230612	122600	41438820	9670	9670	9670	9670	0
374	20230612	122500	41438820	9670	9670	9670	9670	1
375	20230612	122400	41429150	9670	9670	9670	9670	0
376	20230612	122300	41429150	9670	9670	9670	9670	0
377	20230612	122200	41429150	9670	9670	9670	9670	0
378	20230612	122100	41429150	9670	9670	9670	9670	0
379	20230612	122000	41429150	9670	9670	9670	9670	0
380	20230612	121900	41429150	9670	9670	9670	9670	0
381	20230612	121800	41429150	9670	9670	9670	9670	0
382	20230612	121700	41429150	9670	9670	9670	9670	51
383	20230612	121600	40935980	9650	9650	9650	9650	0
384	20230612	121500	40935980	9650	9650	9650	9650	0
385	20230612	121400	40935980	9650	9650	9650	9650	0
386	20230612	121300	40935980	9650	9650	9650	9650	0
387	20230612	121200	40935980	9650	9650	9650	9650	52
388	20230612	121100	40434180	9670	9670	9670	9670	0
389	20230612	121000	40434180	9670	9670	9670	9670	0
390	20230612	120900	40434180	9670	9670	9670	9670	0
391	20230612	120800	40434180	9670	9670	9670	9670	0
392	20230612	120700	40434180	9670	9670	9670	9670	0
393	20230612	120600	40434180	9670	9670	9670	9670	0
394	20230612	120500	40434180	9670	9670	9670	9670	0
395	20230612	120400	40434180	9670	9670	9670	9670	0
396	20230612	120300	40434180	9670	9670	9670	9670	0
397	20230612	120200	40434180	9670	9670	9670	9670	0
398	20230612	120100	40434180	9670	9670	9670	9670	0
399	20230612	120000	40434180	9670	9670	9670	9670	0
400	20230612	115900	40434180	9670	9670	9670	9670	0
401	20230612	115800	40434180	9670	9670	9670	9670	0
402	20230612	115700	40434180	9670	9670	9670	9670	0
403	20230612	115600	40434180	9670	9670	9670	9670	1
404	20230612	115500	40424510	9670	9670	9670	9670	0
405	20230612	115400	40424510	9670	9670	9670	9670	0
406	20230612	115300	40424510	9670	9670	9670	9670	0
407	20230612	115200	40424510	9670	9670	9670	9670	0
408	20230612	115100	40424510	9670	9670	9670	9670	0
409	20230612	115000	40424510	9670	9670	9670	9670	0
410	20230612	114900	40424510	9670	9670	9670	9670	0
411	20230612	114800	40424510	9670	9670	9670	9670	2
412	20230612	114700	40405170	9670	9670	9670	9670	0
413	20230612	114600	40405170	9670	9670	9670	9670	0
414	20230612	114500	40405170	9670	9670	9670	9670	0
415	20230612	114400	40405170	9670	9670	9670	9670	0
416	20230612	114300	40405170	9670	9670	9670	9670	0
417	20230612	114200	40405170	9670	9670	9670	9670	0
418	20230612	114100	40405170	9670	9670	9670	9670	0
419	20230612	114000	40405170	9670	9670	9670	9670	0
420	20230612	113900	40405170	9670	9670	9670	9670	0
421	20230612	113800	40405170	9670	9670	9670	9670	0
422	20230612	113700	40405170	9670	9670	9670	9670	10
423	20230612	113600	40308470	9640	9640	9640	9640	0
424	20230612	113500	40308470	9640	9640	9640	9640	0
425	20230612	113400	40308470	9640	9640	9640	9640	0
426	20230612	113300	40308470	9640	9640	9640	9640	0
427	20230612	113200	40308470	9640	9640	9640	9640	0
428	20230612	113100	40308470	9640	9640	9640	9640	0
429	20230612	113000	40308470	9640	9640	9640	9640	0
430	20230612	112900	40308470	9640	9640	9640	9640	0
431	20230612	112800	40308470	9640	9640	9640	9640	0
432	20230612	112700	40308470	9640	9640	9640	9640	0
433	20230612	112600	40308470	9640	9640	9640	9640	0
434	20230612	112500	40308470	9640	9640	9640	9640	0
435	20230612	112400	40308470	9640	9640	9640	9640	0
436	20230612	112300	40308470	9640	9640	9640	9640	0
437	20230612	112200	40308470	9640	9640	9640	9640	0
438	20230612	112100	40308470	9640	9640	9640	9640	1
439	20230612	112000	40298830	9630	9640	9640	9630	18
440	20230612	111900	40125390	9650	9650	9650	9650	0
441	20230612	111800	40125390	9650	9650	9650	9650	15
442	20230612	111700	39980640	9660	9660	9660	9660	0
443	20230612	111600	39980640	9660	9660	9660	9660	0
444	20230612	111500	39980640	9660	9660	9660	9660	2
445	20230612	111400	39961320	9660	9660	9660	9660	0
446	20230612	111300	39961320	9660	9660	9660	9660	0
447	20230612	111200	39961320	9660	9660	9660	9660	0
448	20230612	111100	39961320	9660	9660	9660	9660	0
449	20230612	111000	39961320	9660	9660	9660	9660	0
450	20230612	110900	39961320	9660	9660	9660	9660	0
451	20230612	110800	39961320	9660	9660	9660	9660	0
452	20230612	110700	39961320	9660	9660	9660	9660	0
453	20230612	110600	39961320	9660	9660	9660	9660	2
454	20230612	110500	39942000	9660	9660	9660	9660	0
455	20230612	110400	39942000	9660	9660	9660	9660	0
456	20230612	110300	39942000	9660	9660	9660	9660	2
457	20230612	110200	39922680	9660	9660	9660	9660	0
458	20230612	110100	39922680	9660	9660	9660	9660	0
459	20230612	110000	39922680	9660	9660	9660	9660	2
460	20230612	105900	39903360	9660	9660	9660	9660	0
461	20230612	105800	39903360	9660	9660	9660	9660	0
462	20230612	105700	39903360	9660	9660	9660	9660	0
463	20230612	105600	39903360	9660	9660	9660	9660	0
464	20230612	105500	39903360	9660	9660	9660	9660	0
465	20230612	105400	39903360	9660	9660	9660	9660	0
466	20230612	105300	39903360	9660	9660	9660	9660	0
467	20230612	105200	39903360	9660	9660	9660	9660	0
468	20230612	105100	39903360	9660	9660	9660	9660	0
469	20230612	105000	39903360	9660	9660	9660	9660	0
470	20230612	104900	39903360	9660	9660	9660	9660	0
471	20230612	104800	39903360	9660	9660	9660	9660	0
472	20230612	104700	39903360	9660	9660	9660	9660	0
473	20230612	104600	39903360	9660	9660	9660	9660	0
474	20230612	104500	39903360	9660	9660	9660	9660	0
475	20230612	104400	39903360	9660	9660	9660	9660	1
476	20230612	104300	39893700	9660	9660	9660	9660	0
477	20230612	104200	39893700	9660	9660	9660	9660	112
478	20230612	104100	38811780	9660	9660	9660	9660	0
479	20230612	104000	38811780	9660	9660	9660	9660	1
480	20230612	103900	38802120	9660	9660	9660	9660	0
481	20230612	103800	38802120	9660	9660	9660	9660	0
482	20230612	103700	38802120	9660	9660	9660	9660	0
483	20230612	103600	38802120	9660	9660	9660	9660	0
484	20230612	103500	38802120	9660	9660	9660	9660	0
485	20230612	103400	38802120	9660	9660	9660	9660	0
486	20230612	103300	38802120	9660	9660	9660	9660	0
487	20230612	103200	38802120	9660	9660	9660	9660	0
488	20230612	103100	38802120	9660	9660	9660	9660	0
489	20230612	103000	38802120	9660	9660	9660	9660	0
490	20230612	102900	38802120	9660	9660	9660	9660	0
491	20230612	102800	38802120	9660	9660	9660	9660	0
492	20230612	102700	38802120	9660	9660	9660	9660	0
493	20230612	102600	38802120	9660	9660	9660	9660	39
494	20230612	102500	38425380	9670	9670	9670	9670	0
495	20230612	102400	38425380	9670	9670	9670	9670	0
496	20230612	102300	38425380	9670	9670	9670	9670	0
497	20230612	102200	38425380	9670	9670	9670	9670	0
498	20230612	102100	38425380	9670	9670	9670	9670	0
499	20230612	102000	38425380	9670	9670	9670	9670	5
500	20230612	101900	38377030	9670	9670	9670	9670	0
501	20230612	101800	38377030	9670	9670	9670	9670	0
502	20230612	101700	38377030	9670	9670	9670	9670	0
503	20230612	101600	38377030	9670	9670	9670	9670	0
504	20230612	101500	38377030	9670	9670	9670	9670	0
505	20230612	101400	38377030	9670	9670	9670	9670	0
506	20230612	101300	38377030	9670	9670	9670	9670	0
507	20230612	101200	38377030	9670	9670	9670	9670	0
508	20230612	101100	38377030	9670	9670	9670	9670	0
509	20230612	101000	38377030	9670	9670	9670	9670	0
510	20230612	100900	38377030	9670	9670	9670	9670	0
511	20230612	100800	38377030	9670	9670	9670	9670	0
512	20230612	100700	38377030	9670	9670	9670	9670	0
513	20230612	100600	38377030	9670	9670	9670	9670	0
514	20230612	100500	38377030	9670	9670	9670	9670	0
515	20230612	100400	38377030	9670	9670	9670	9670	15
516	20230612	100300	38231980	9670	9670	9670	9670	0
517	20230612	100200	38231980	9670	9670	9670	9670	73
518	20230612	100100	37526070	9650	9650	9650	9650	5
519	20230612	100000	37477820	9650	9650	9650	9650	0
520	20230612	095900	37477820	9650	9650	9650	9650	0
521	20230612	095800	37477820	9650	9650	9650	9650	0
522	20230612	095700	37477820	9650	9650	9650	9650	45
523	20230612	095600	37043570	9650	9650	9650	9650	0
524	20230612	095500	37043570	9650	9650	9650	9650	0
525	20230612	095400	37043570	9650	9650	9650	9650	0
526	20230612	095300	37043570	9650	9650	9650	9650	5
527	20230612	095200	36995320	9670	9670	9670	9670	0
528	20230612	095100	36995320	9670	9670	9670	9670	56
529	20230612	095000	36453800	9660	9660	9660	9660	47
530	20230612	094900	35999780	9660	9660	9660	9660	0
531	20230612	094800	35999780	9660	9660	9660	9660	4
532	20230612	094700	35961140	9660	9660	9660	9660	1
533	20230612	094600	35951480	9670	9670	9670	9670	5
534	20230612	094500	35903130	9670	9670	9670	9670	0
535	20230612	094400	35903130	9670	9670	9670	9670	16
536	20230612	094300	35748410	9620	9620	9620	9620	0
537	20230612	094200	35748410	9620	9620	9620	9620	0
538	20230612	094100	35748410	9620	9620	9620	9620	0
539	20230612	094000	35748410	9620	9670	9670	9620	65
540	20230612	093900	35119910	9620	9670	9670	9620	3
541	20230612	093800	35090950	9670	9670	9670	9670	0
542	20230612	093700	35090950	9670	9670	9670	9670	12
543	20230612	093600	34974910	9670	9670	9670	9670	0
544	20230612	093500	34974910	9670	9670	9670	9670	0
545	20230612	093400	34974910	9670	9670	9670	9670	0
546	20230612	093300	34974910	9670	9670	9670	9670	10
547	20230612	093200	34878210	9670	9670	9670	9670	3
548	20230612	093100	34849200	9670	9670	9670	9670	0
549	20230612	093000	34849200	9670	9670	9670	9670	0
550	20230612	092900	34849200	9670	9670	9670	9670	0
551	20230612	092800	34849200	9670	9670	9670	9670	0
552	20230612	092700	34849200	9670	9670	9670	9670	0
553	20230612	092600	34849200	9670	9590	9670	9590	51
554	20230612	092500	34360030	9600	9600	9600	9600	0
555	20230612	092400	34360030	9600	9600	9600	9600	262
556	20230612	092300	31844830	9670	9610	9670	9610	102
557	20230612	092200	30864430	9610	9610	9610	9610	0
558	20230612	092100	30864430	9610	9610	9610	9610	0
559	20230612	092000	30864430	9610	9610	9610	9610	5
560	20230612	091900	30816380	9600	9600	9600	9600	0
561	20230612	091800	30816380	9600	9680	9680	9600	2
562	20230612	091700	30797100	9690	9690	9690	9690	0
563	20230612	091600	30797100	9690	9690	9690	9690	0
564	20230612	091500	30797100	9690	9690	9690	9690	0
565	20230612	091400	30797100	9690	9690	9690	9690	0
566	20230612	091300	30797100	9690	9690	9690	9690	1
567	20230612	091200	30787410	9570	9570	9570	9570	0
568	20230612	091100	30787410	9570	9680	9680	9570	490
569	20230612	091000	26084330	9680	9710	9710	9680	582
570	20230612	090900	20433260	9780	9800	9800	9780	6
571	20230612	090800	20374480	9800	9800	9800	9800	0
572	20230612	090700	20374480	9800	9800	9800	9800	0
573	20230612	090600	20374480	9800	9800	9800	9800	0
574	20230612	090500	20374480	9800	9790	9800	9790	26
575	20230612	090400	20119860	9720	9720	9720	9720	2
576	20230612	090300	20100420	9800	9800	9800	9800	0
577	20230612	090200	20100420	9800	9800	9800	9800	0
578	20230612	090100	20100420	9800	9800	9800	9800	6
579	20230612	090000	20041620	9800	9710	9800	9710	2064