KissMeData/138610/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	211300	320441130	15440	15440	15440	15440	273
3	20230612	211200	320441130	15440	15440	15440	15440	0
4	20230612	211100	320441130	15440	15440	15440	15440	0
5	20230612	211000	320441130	15440	15440	15440	15440	0
6	20230612	210900	320441130	15440	15440	15440	15440	0
7	20230612	210800	320441130	15440	15440	15440	15440	0
8	20230612	210700	320441130	15440	15440	15440	15440	0
9	20230612	210600	320441130	15440	15440	15440	15440	0
10	20230612	210500	320441130	15440	15440	15440	15440	0
11	20230612	210400	320441130	15440	15440	15440	15440	0
12	20230612	210300	320441130	15440	15440	15440	15440	0
13	20230612	210200	320441130	15440	15440	15440	15440	0
14	20230612	210100	320441130	15440	15440	15440	15440	0
15	20230612	210000	320441130	15440	15440	15440	15440	0
16	20230612	205900	320441130	15440	15440	15440	15440	0
17	20230612	205800	320441130	15440	15440	15440	15440	0
18	20230612	205700	320441130	15440	15440	15440	15440	0
19	20230612	205600	320441130	15440	15440	15440	15440	0
20	20230612	205500	320441130	15440	15440	15440	15440	0
21	20230612	205400	320441130	15440	15440	15440	15440	0
22	20230612	205300	320441130	15440	15440	15440	15440	0
23	20230612	205200	320441130	15440	15440	15440	15440	0
24	20230612	205100	320441130	15440	15440	15440	15440	0
25	20230612	205000	320441130	15440	15440	15440	15440	0
26	20230612	204900	320441130	15440	15440	15440	15440	0
27	20230612	204800	320441130	15440	15440	15440	15440	0
28	20230612	204700	320441130	15440	15440	15440	15440	0
29	20230612	204600	320441130	15440	15440	15440	15440	0
30	20230612	204500	320441130	15440	15440	15440	15440	0
31	20230612	204400	320441130	15440	15440	15440	15440	0
32	20230612	204300	320441130	15440	15440	15440	15440	273
33	20230612	204200	320441130	15440	15440	15440	15440	0
34	20230612	204100	320441130	15440	15440	15440	15440	0
35	20230612	204000	320441130	15440	15440	15440	15440	0
36	20230612	203900	320441130	15440	15440	15440	15440	0
37	20230612	203800	320441130	15440	15440	15440	15440	0
38	20230612	203700	320441130	15440	15440	15440	15440	0
39	20230612	203600	320441130	15440	15440	15440	15440	0
40	20230612	203500	320441130	15440	15440	15440	15440	0
41	20230612	203400	320441130	15440	15440	15440	15440	0
42	20230612	203300	320441130	15440	15440	15440	15440	0
43	20230612	203200	320441130	15440	15440	15440	15440	0
44	20230612	203100	320441130	15440	15440	15440	15440	0
45	20230612	203000	320441130	15440	15440	15440	15440	0
46	20230612	202900	320441130	15440	15440	15440	15440	0
47	20230612	202800	320441130	15440	15440	15440	15440	0
48	20230612	202700	320441130	15440	15440	15440	15440	0
49	20230612	202600	320441130	15440	15440	15440	15440	0
50	20230612	202500	320441130	15440	15440	15440	15440	0
51	20230612	202400	320441130	15440	15440	15440	15440	0
52	20230612	202300	320441130	15440	15440	15440	15440	0
53	20230612	202200	320441130	15440	15440	15440	15440	0
54	20230612	202100	320441130	15440	15440	15440	15440	0
55	20230612	202000	320441130	15440	15440	15440	15440	0
56	20230612	201900	320441130	15440	15440	15440	15440	0
57	20230612	201800	320441130	15440	15440	15440	15440	0
58	20230612	201700	320441130	15440	15440	15440	15440	0
59	20230612	201600	320441130	15440	15440	15440	15440	0
60	20230612	201500	320441130	15440	15440	15440	15440	0
61	20230612	201400	320441130	15440	15440	15440	15440	0
62	20230612	201300	320441130	15440	15440	15440	15440	273
63	20230612	201200	320441130	15440	15440	15440	15440	0
64	20230612	201100	320441130	15440	15440	15440	15440	0
65	20230612	201000	320441130	15440	15440	15440	15440	0
66	20230612	200900	320441130	15440	15440	15440	15440	0
67	20230612	200800	320441130	15440	15440	15440	15440	0
68	20230612	200700	320441130	15440	15440	15440	15440	0
69	20230612	200600	320441130	15440	15440	15440	15440	0
70	20230612	200500	320441130	15440	15440	15440	15440	0
71	20230612	200400	320441130	15440	15440	15440	15440	0
72	20230612	200300	320441130	15440	15440	15440	15440	0
73	20230612	200200	320441130	15440	15440	15440	15440	0
74	20230612	200100	320441130	15440	15440	15440	15440	0
75	20230612	200000	320441130	15440	15440	15440	15440	0
76	20230612	195900	320441130	15440	15440	15440	15440	0
77	20230612	195800	320441130	15440	15440	15440	15440	0
78	20230612	195700	320441130	15440	15440	15440	15440	0
79	20230612	195600	320441130	15440	15440	15440	15440	0
80	20230612	195500	320441130	15440	15440	15440	15440	0
81	20230612	195400	320441130	15440	15440	15440	15440	0
82	20230612	195300	320441130	15440	15440	15440	15440	0
83	20230612	195200	320441130	15440	15440	15440	15440	0
84	20230612	195100	320441130	15440	15440	15440	15440	0
85	20230612	195000	320441130	15440	15440	15440	15440	0
86	20230612	194900	320441130	15440	15440	15440	15440	0
87	20230612	194800	320441130	15440	15440	15440	15440	0
88	20230612	194700	320441130	15440	15440	15440	15440	0
89	20230612	194600	320441130	15440	15440	15440	15440	0
90	20230612	194500	320441130	15440	15440	15440	15440	0
91	20230612	194400	320441130	15440	15440	15440	15440	0
92	20230612	194300	320441130	15440	15440	15440	15440	273
93	20230612	194200	320441130	15440	15440	15440	15440	0
94	20230612	194100	320441130	15440	15440	15440	15440	0
95	20230612	194000	320441130	15440	15440	15440	15440	0
96	20230612	193900	320441130	15440	15440	15440	15440	0
97	20230612	193800	320441130	15440	15440	15440	15440	0
98	20230612	193700	320441130	15440	15440	15440	15440	0
99	20230612	193600	320441130	15440	15440	15440	15440	0
100	20230612	193500	320441130	15440	15440	15440	15440	0
101	20230612	193400	320441130	15440	15440	15440	15440	0
102	20230612	193300	320441130	15440	15440	15440	15440	0
103	20230612	193200	320441130	15440	15440	15440	15440	0
104	20230612	193100	320441130	15440	15440	15440	15440	0
105	20230612	193000	320441130	15440	15440	15440	15440	0
106	20230612	192900	320441130	15440	15440	15440	15440	0
107	20230612	192800	320441130	15440	15440	15440	15440	0
108	20230612	192700	320441130	15440	15440	15440	15440	0
109	20230612	192600	320441130	15440	15440	15440	15440	0
110	20230612	192500	320441130	15440	15440	15440	15440	0
111	20230612	192400	320441130	15440	15440	15440	15440	0
112	20230612	192300	320441130	15440	15440	15440	15440	0
113	20230612	192200	320441130	15440	15440	15440	15440	0
114	20230612	192100	320441130	15440	15440	15440	15440	0
115	20230612	192000	320441130	15440	15440	15440	15440	0
116	20230612	191900	320441130	15440	15440	15440	15440	0
117	20230612	191800	320441130	15440	15440	15440	15440	0
118	20230612	191700	320441130	15440	15440	15440	15440	0
119	20230612	191600	320441130	15440	15440	15440	15440	0
120	20230612	191500	320441130	15440	15440	15440	15440	0
121	20230612	191400	320441130	15440	15440	15440	15440	0
122	20230612	191300	320441130	15440	15440	15440	15440	273
123	20230612	191200	320441130	15440	15440	15440	15440	0
124	20230612	191100	320441130	15440	15440	15440	15440	0
125	20230612	191000	320441130	15440	15440	15440	15440	0
126	20230612	190900	320441130	15440	15440	15440	15440	0
127	20230612	190800	320441130	15440	15440	15440	15440	0
128	20230612	190700	320441130	15440	15440	15440	15440	0
129	20230612	190600	320441130	15440	15440	15440	15440	0
130	20230612	190500	320441130	15440	15440	15440	15440	0
131	20230612	190400	320441130	15440	15440	15440	15440	0
132	20230612	190300	320441130	15440	15440	15440	15440	0
133	20230612	190200	320441130	15440	15440	15440	15440	0
134	20230612	190100	320441130	15440	15440	15440	15440	0
135	20230612	190000	320441130	15440	15440	15440	15440	0
136	20230612	185900	320441130	15440	15440	15440	15440	0
137	20230612	185800	320441130	15440	15440	15440	15440	0
138	20230612	185700	320441130	15440	15440	15440	15440	0
139	20230612	185600	320441130	15440	15440	15440	15440	0
140	20230612	185500	320441130	15440	15440	15440	15440	0
141	20230612	185400	320441130	15440	15440	15440	15440	0
142	20230612	185300	320441130	15440	15440	15440	15440	0
143	20230612	185200	320441130	15440	15440	15440	15440	0
144	20230612	185100	320441130	15440	15440	15440	15440	0
145	20230612	185000	320441130	15440	15440	15440	15440	0
146	20230612	184900	320441130	15440	15440	15440	15440	0
147	20230612	184800	320441130	15440	15440	15440	15440	0
148	20230612	184700	320441130	15440	15440	15440	15440	0
149	20230612	184600	320441130	15440	15440	15440	15440	0
150	20230612	184500	320441130	15440	15440	15440	15440	0
151	20230612	184400	320441130	15440	15440	15440	15440	0
152	20230612	184300	320441130	15440	15440	15440	15440	273
153	20230612	184200	320441130	15440	15440	15440	15440	0
154	20230612	184100	320441130	15440	15440	15440	15440	0
155	20230612	184000	320441130	15440	15440	15440	15440	0
156	20230612	183900	320441130	15440	15440	15440	15440	0
157	20230612	183800	320441130	15440	15440	15440	15440	0
158	20230612	183700	320441130	15440	15440	15440	15440	0
159	20230612	183600	320441130	15440	15440	15440	15440	0
160	20230612	183500	320441130	15440	15440	15440	15440	0
161	20230612	183400	320441130	15440	15440	15440	15440	0
162	20230612	183300	320441130	15440	15440	15440	15440	0
163	20230612	183200	320441130	15440	15440	15440	15440	0
164	20230612	183100	320441130	15440	15440	15440	15440	0
165	20230612	183000	320441130	15440	15440	15440	15440	0
166	20230612	182900	320441130	15440	15440	15440	15440	0
167	20230612	182800	320441130	15440	15440	15440	15440	0
168	20230612	182700	320441130	15440	15440	15440	15440	0
169	20230612	182600	320441130	15440	15440	15440	15440	0
170	20230612	182500	320441130	15440	15440	15440	15440	0
171	20230612	182400	320441130	15440	15440	15440	15440	0
172	20230612	182300	320441130	15440	15440	15440	15440	0
173	20230612	182200	320441130	15440	15440	15440	15440	0
174	20230612	182100	320441130	15440	15440	15440	15440	0
175	20230612	182000	320441130	15440	15440	15440	15440	0
176	20230612	181900	320441130	15440	15440	15440	15440	0
177	20230612	181800	320441130	15440	15440	15440	15440	0
178	20230612	181700	320441130	15440	15440	15440	15440	0
179	20230612	181600	320441130	15440	15440	15440	15440	0
180	20230612	181500	320441130	15440	15440	15440	15440	0
181	20230612	181400	320441130	15440	15440	15440	15440	0
182	20230612	181300	320441130	15440	15440	15440	15440	273
183	20230612	181200	320441130	15440	15440	15440	15440	0
184	20230612	181100	320441130	15440	15440	15440	15440	0
185	20230612	181000	320441130	15440	15440	15440	15440	0
186	20230612	180900	320441130	15440	15440	15440	15440	0
187	20230612	180800	320441130	15440	15440	15440	15440	0
188	20230612	180700	320441130	15440	15440	15440	15440	0
189	20230612	180600	320441130	15440	15440	15440	15440	0
190	20230612	180500	320441130	15440	15440	15440	15440	0
191	20230612	180400	320441130	15440	15440	15440	15440	0
192	20230612	180300	320441130	15440	15440	15440	15440	0
193	20230612	180200	320441130	15440	15440	15440	15440	0
194	20230612	180100	320441130	15440	15440	15440	15440	0
195	20230612	180000	320441130	15440	15440	15440	15440	0
196	20230612	175900	320441130	15440	15440	15440	15440	0
197	20230612	175800	320441130	15440	15440	15440	15440	0
198	20230612	175700	320441130	15440	15440	15440	15440	0
199	20230612	175600	320441130	15440	15440	15440	15440	0
200	20230612	175500	320441130	15440	15440	15440	15440	0
201	20230612	175400	320441130	15440	15440	15440	15440	0
202	20230612	175300	320441130	15440	15440	15440	15440	0
203	20230612	175200	320441130	15440	15440	15440	15440	0
204	20230612	175100	320441130	15440	15440	15440	15440	0
205	20230612	175000	320441130	15440	15440	15440	15440	0
206	20230612	174900	320441130	15440	15440	15440	15440	0
207	20230612	174800	320441130	15440	15440	15440	15440	0
208	20230612	174700	320441130	15440	15440	15440	15440	0
209	20230612	174600	320441130	15440	15440	15440	15440	0
210	20230612	174500	320441130	15440	15440	15440	15440	0
211	20230612	174400	320441130	15440	15440	15440	15440	0
212	20230612	174300	320441130	15440	15440	15440	15440	273
213	20230612	174200	320441130	15440	15440	15440	15440	0
214	20230612	174100	320441130	15440	15440	15440	15440	0
215	20230612	174000	320441130	15440	15440	15440	15440	0
216	20230612	173900	320441130	15440	15440	15440	15440	0
217	20230612	173800	320441130	15440	15440	15440	15440	0
218	20230612	173700	320441130	15440	15440	15440	15440	0
219	20230612	173600	320441130	15440	15440	15440	15440	0
220	20230612	173500	320441130	15440	15440	15440	15440	0
221	20230612	173400	320441130	15440	15440	15440	15440	0
222	20230612	173300	320441130	15440	15440	15440	15440	0
223	20230612	173200	320441130	15440	15440	15440	15440	0
224	20230612	173100	320441130	15440	15440	15440	15440	0
225	20230612	173000	320441130	15440	15440	15440	15440	0
226	20230612	172900	320441130	15440	15440	15440	15440	0
227	20230612	172800	320441130	15440	15440	15440	15440	0
228	20230612	172700	320441130	15440	15440	15440	15440	0
229	20230612	172600	320441130	15440	15440	15440	15440	0
230	20230612	172500	320441130	15440	15440	15440	15440	0
231	20230612	172400	320441130	15440	15440	15440	15440	0
232	20230612	172300	320441130	15440	15440	15440	15440	0
233	20230612	172200	320441130	15440	15440	15440	15440	0
234	20230612	172100	320441130	15440	15440	15440	15440	0
235	20230612	172000	320441130	15440	15440	15440	15440	0
236	20230612	171900	320441130	15440	15440	15440	15440	0
237	20230612	171800	320441130	15440	15440	15440	15440	0
238	20230612	171700	320441130	15440	15440	15440	15440	0
239	20230612	171600	320441130	15440	15440	15440	15440	0
240	20230612	171500	320441130	15440	15440	15440	15440	0
241	20230612	171400	320441130	15440	15440	15440	15440	0
242	20230612	171300	320441130	15440	15440	15440	15440	273
243	20230612	171200	320441130	15440	15440	15440	15440	0
244	20230612	171100	320441130	15440	15440	15440	15440	0
245	20230612	171000	320441130	15440	15440	15440	15440	0
246	20230612	170900	320441130	15440	15440	15440	15440	0
247	20230612	170800	320441130	15440	15440	15440	15440	0
248	20230612	170700	320441130	15440	15440	15440	15440	0
249	20230612	170600	320441130	15440	15440	15440	15440	0
250	20230612	170500	320441130	15440	15440	15440	15440	0
251	20230612	170400	320441130	15440	15440	15440	15440	0
252	20230612	170300	320441130	15440	15440	15440	15440	0
253	20230612	170200	320441130	15440	15440	15440	15440	0
254	20230612	170100	320441130	15440	15440	15440	15440	0
255	20230612	170000	320441130	15440	15440	15440	15440	0
256	20230612	165900	320441130	15440	15440	15440	15440	0
257	20230612	165800	320441130	15440	15440	15440	15440	0
258	20230612	165700	320441130	15440	15440	15440	15440	0
259	20230612	165600	320441130	15440	15440	15440	15440	0
260	20230612	165500	320441130	15440	15440	15440	15440	0
261	20230612	165400	320441130	15440	15440	15440	15440	0
262	20230612	165300	320441130	15440	15440	15440	15440	0
263	20230612	165200	320441130	15440	15440	15440	15440	0
264	20230612	165100	320441130	15440	15440	15440	15440	0
265	20230612	165000	320441130	15440	15440	15440	15440	0
266	20230612	164900	320441130	15440	15440	15440	15440	0
267	20230612	164800	320441130	15440	15440	15440	15440	0
268	20230612	164700	320441130	15440	15440	15440	15440	0
269	20230612	164600	320441130	15440	15440	15440	15440	0
270	20230612	164500	320441130	15440	15440	15440	15440	0
271	20230612	164400	320441130	15440	15440	15440	15440	0
272	20230612	164300	320441130	15440	15440	15440	15440	273
273	20230612	164200	320441130	15440	15440	15440	15440	0
274	20230612	164100	320441130	15440	15440	15440	15440	0
275	20230612	164000	320441130	15440	15440	15440	15440	0
276	20230612	163900	320441130	15440	15440	15440	15440	0
277	20230612	163800	320441130	15440	15440	15440	15440	0
278	20230612	163700	320441130	15440	15440	15440	15440	0
279	20230612	163600	320441130	15440	15440	15440	15440	0
280	20230612	163500	320441130	15440	15440	15440	15440	0
281	20230612	163400	320441130	15440	15440	15440	15440	0
282	20230612	163300	320441130	15440	15440	15440	15440	0
283	20230612	163200	320441130	15440	15440	15440	15440	0
284	20230612	163100	320441130	15440	15440	15440	15440	0
285	20230612	163000	320441130	15440	15440	15440	15440	0
286	20230612	162900	320441130	15440	15440	15440	15440	0
287	20230612	162800	320441130	15440	15440	15440	15440	0
288	20230612	162700	320441130	15440	15440	15440	15440	0
289	20230612	162600	320441130	15440	15440	15440	15440	0
290	20230612	162500	320441130	15440	15440	15440	15440	0
291	20230612	162400	320441130	15440	15440	15440	15440	0
292	20230612	162300	320441130	15440	15440	15440	15440	0
293	20230612	162200	320441130	15440	15440	15440	15440	0
294	20230612	162100	320441130	15440	15440	15440	15440	0
295	20230612	162000	320441130	15440	15440	15440	15440	0
296	20230612	161900	320441130	15440	15440	15440	15440	0
297	20230612	161800	320441130	15440	15440	15440	15440	0
298	20230612	161700	320441130	15440	15440	15440	15440	0
299	20230612	161600	320441130	15440	15440	15440	15440	0
300	20230612	161500	320441130	15440	15440	15440	15440	0
301	20230612	161400	320441130	15440	15440	15440	15440	0
302	20230612	161300	320441130	15440	15440	15440	15440	273
303	20230612	161200	320441130	15440	15440	15440	15440	0
304	20230612	161100	320441130	15440	15440	15440	15440	0
305	20230612	161000	320441130	15440	15440	15440	15440	0
306	20230612	160900	320441130	15440	15440	15440	15440	0
307	20230612	160800	320441130	15440	15440	15440	15440	0
308	20230612	160700	320441130	15440	15440	15440	15440	0
309	20230612	160600	320441130	15440	15440	15440	15440	0
310	20230612	160500	320441130	15440	15440	15440	15440	0
311	20230612	160400	320441130	15440	15440	15440	15440	0
312	20230612	160300	320441130	15440	15440	15440	15440	0
313	20230612	160200	320441130	15440	15440	15440	15440	0
314	20230612	160100	320441130	15440	15440	15440	15440	0
315	20230612	160000	320441130	15440	15440	15440	15440	0
316	20230612	155900	320441130	15440	15440	15440	15440	0
317	20230612	155800	320441130	15440	15440	15440	15440	0
318	20230612	155700	320441130	15440	15440	15440	15440	0
319	20230612	155600	320441130	15440	15440	15440	15440	0
320	20230612	155500	320441130	15440	15440	15440	15440	0
321	20230612	155400	320441130	15440	15440	15440	15440	0
322	20230612	155300	320441130	15440	15440	15440	15440	0
323	20230612	155200	320441130	15440	15440	15440	15440	0
324	20230612	155100	320441130	15440	15440	15440	15440	0
325	20230612	155000	320441130	15440	15440	15440	15440	0
326	20230612	154900	320441130	15440	15440	15440	15440	0
327	20230612	154800	320441130	15440	15440	15440	15440	0
328	20230612	154700	320441130	15440	15440	15440	15440	0
329	20230612	154600	320441130	15440	15440	15440	15440	0
330	20230612	154500	320441130	15440	15440	15440	15440	0
331	20230612	154400	320441130	15440	15440	15440	15440	0
332	20230612	154300	320441130	15440	15440	15440	15440	273
333	20230612	154200	320441130	15440	15440	15440	15440	0
334	20230612	154100	320441130	15440	15440	15440	15440	0
335	20230612	154000	320441130	15440	15440	15440	15440	0
336	20230612	153900	320441130	15440	15440	15440	15440	0
337	20230612	153800	320441130	15440	15440	15440	15440	0
338	20230612	153700	320441130	15440	15440	15440	15440	0
339	20230612	153600	320441130	15440	15440	15440	15440	0
340	20230612	153500	320441130	15440	15440	15440	15440	0
341	20230612	153400	320441130	15440	15440	15440	15440	0
342	20230612	153300	320441130	15440	15440	15440	15440	0
343	20230612	153200	320441130	15440	15440	15440	15440	0
344	20230612	153100	320441130	15440	15440	15440	15440	0
345	20230612	153000	320441130	15440	15440	15440	15440	273
346	20230612	152900	316226010	15450	15450	15450	15450	0
347	20230612	152800	316226010	15450	15450	15450	15450	0
348	20230612	152700	316226010	15450	15450	15450	15450	0
349	20230612	152600	316226010	15450	15450	15450	15450	0
350	20230612	152500	316226010	15450	15450	15450	15450	0
351	20230612	152400	316226010	15450	15450	15450	15450	0
352	20230612	152300	316226010	15450	15450	15450	15450	0
353	20230612	152200	316226010	15450	15450	15450	15450	0
354	20230612	152100	316226010	15450	15450	15450	15450	0
355	20230612	152000	316226010	15450	15450	15450	15450	0
356	20230612	151900	316226010	15450	15450	15450	15450	0
357	20230612	151800	316226010	15450	15430	15450	15430	4
358	20230612	151700	316164270	15450	15430	15450	15430	4
359	20230612	151600	316102530	15450	15450	15450	15450	0
360	20230612	151500	316102530	15450	15430	15450	15430	97
361	20230612	151400	314605800	15430	15430	15430	15370	306
362	20230612	151300	309898880	15430	15430	15430	15430	2
363	20230612	151200	309868020	15420	15420	15420	15420	32
364	20230612	151100	309374580	15430	15430	15430	15430	2
365	20230612	151000	309343720	15440	15440	15440	15440	0
366	20230612	150900	309343720	15440	15440	15440	15440	1
367	20230612	150800	309328280	15390	15390	15390	15390	0
368	20230612	150700	309328280	15390	15390	15390	15390	0
369	20230612	150600	309328280	15390	15390	15390	15390	0
370	20230612	150500	309328280	15390	15390	15390	15390	0
371	20230612	150400	309328280	15390	15390	15390	15390	4
372	20230612	150300	309266720	15450	15450	15450	15450	1
373	20230612	150200	309251270	15390	15390	15390	15390	0
374	20230612	150100	309251270	15390	15390	15390	15390	548
375	20230612	150000	300817550	15390	15400	15400	15390	173
376	20230612	145900	298154110	15400	15410	15410	15400	45
377	20230612	145800	297460910	15400	15400	15400	15400	0
378	20230612	145700	297460910	15400	15400	15400	15400	0
379	20230612	145600	297460910	15400	15400	15400	15400	0
380	20230612	145500	297460910	15400	15400	15400	15400	0
381	20230612	145400	297460910	15400	15400	15400	15400	0
382	20230612	145300	297460910	15400	15450	15480	15400	290
383	20230612	145200	292985290	15440	15440	15440	15440	92
384	20230612	145100	291564810	15400	15400	15400	15400	0
385	20230612	145000	291564810	15400	15400	15400	15400	0
386	20230612	144900	291564810	15400	15440	15440	15390	1262
387	20230612	144800	272117860	15440	15440	15440	15440	0
388	20230612	144700	272117860	15440	15440	15440	15440	43
389	20230612	144600	271453940	15480	15480	15480	15480	0
390	20230612	144500	271453940	15480	15480	15480	15480	1
391	20230612	144400	271438460	15440	15440	15440	15440	0
392	20230612	144300	271438460	15440	15440	15440	15440	0
393	20230612	144200	271438460	15440	15450	15450	15440	45
394	20230612	144100	270743590	15480	15480	15480	15480	0
395	20230612	144000	270743590	15480	15480	15480	15480	0
396	20230612	143900	270743590	15480	15480	15480	15480	0
397	20230612	143800	270743590	15480	15480	15480	15480	0
398	20230612	143700	270743590	15480	15480	15480	15480	0
399	20230612	143600	270743590	15480	15480	15480	15480	0
400	20230612	143500	270743590	15480	15480	15480	15480	5
401	20230612	143400	270666190	15480	15480	15480	15480	0
402	20230612	143300	270666190	15480	15480	15480	15480	0
403	20230612	143200	270666190	15480	15480	15480	15480	0
404	20230612	143100	270666190	15480	15480	15480	15480	0
405	20230612	143000	270666190	15480	15480	15480	15480	0
406	20230612	142900	270666190	15480	15480	15480	15480	0
407	20230612	142800	270666190	15480	15480	15480	15480	0
408	20230612	142700	270666190	15480	15480	15480	15480	0
409	20230612	142600	270666190	15480	15480	15480	15480	10
410	20230612	142500	270511390	15480	15480	15480	15480	0
411	20230612	142400	270511390	15480	15480	15480	15480	204
412	20230612	142300	267353470	15450	15450	15450	15450	0
413	20230612	142200	267353470	15450	15450	15450	15450	0
414	20230612	142100	267353470	15450	15450	15450	15450	0
415	20230612	142000	267353470	15450	15450	15450	15450	3
416	20230612	141900	267307120	15450	15450	15450	15450	0
417	20230612	141800	267307120	15450	15450	15450	15450	0
418	20230612	141700	267307120	15450	15450	15450	15450	10
419	20230612	141600	267152620	15480	15480	15480	15480	0
420	20230612	141500	267152620	15480	15480	15480	15480	0
421	20230612	141400	267152620	15480	15480	15480	15480	0
422	20230612	141300	267152620	15480	15480	15480	15480	65
423	20230612	141200	266146420	15480	15480	15480	15480	0
424	20230612	141100	266146420	15480	15480	15480	15480	0
425	20230612	141000	266146420	15480	15480	15480	15480	0
426	20230612	140900	266146420	15480	15480	15480	15480	0
427	20230612	140800	266146420	15480	15480	15480	15480	300
428	20230612	140700	261502420	15480	15480	15480	15480	0
429	20230612	140600	261502420	15480	15480	15480	15480	0
430	20230612	140500	261502420	15480	15480	15480	15480	0
431	20230612	140400	261502420	15480	15480	15480	15480	0
432	20230612	140300	261502420	15480	15480	15480	15480	0
433	20230612	140200	261502420	15480	15480	15480	15480	0
434	20230612	140100	261502420	15480	15480	15480	15480	1
435	20230612	140000	261486940	15420	15420	15420	15420	0
436	20230612	135900	261486940	15420	15440	15440	15420	200
437	20230612	135800	258401310	15480	15480	15480	15480	0
438	20230612	135700	258401310	15480	15480	15480	15480	0
439	20230612	135600	258401310	15480	15480	15480	15480	1
440	20230612	135500	258385830	15440	15440	15440	15440	0
441	20230612	135400	258385830	15440	15440	15440	15440	0
442	20230612	135300	258385830	15440	15440	15440	15440	0
443	20230612	135200	258385830	15440	15440	15440	15440	0
444	20230612	135100	258385830	15440	15450	15450	15440	101
445	20230612	135000	256825720	15480	15480	15480	15480	0
446	20230612	134900	256825720	15480	15480	15480	15480	0
447	20230612	134800	256825720	15480	15480	15480	15480	10
448	20230612	134700	256670920	15450	15450	15450	15450	0
449	20230612	134600	256670920	15450	15460	15460	15450	50
450	20230612	134500	255898340	15490	15490	15490	15490	0
451	20230612	134400	255898340	15490	15490	15490	15490	0
452	20230612	134300	255898340	15490	15490	15490	15490	0
453	20230612	134200	255898340	15490	15490	15490	15490	0
454	20230612	134100	255898340	15490	15480	15490	15480	8
455	20230612	134000	255774460	15490	15490	15490	15490	0
456	20230612	133900	255774460	15490	15490	15490	15490	0
457	20230612	133800	255774460	15490	15490	15490	15490	0
458	20230612	133700	255774460	15490	15490	15490	15490	0
459	20230612	133600	255774460	15490	15480	15490	15480	500
460	20230612	133500	248030720	15460	15460	15460	15460	0
461	20230612	133400	248030720	15460	15460	15460	15460	0
462	20230612	133300	248030720	15460	15470	15470	15460	623
463	20230612	133200	238398930	15490	15490	15490	15490	0
464	20230612	133100	238398930	15490	15490	15490	15490	0
465	20230612	133000	238398930	15490	15490	15490	15490	0
466	20230612	132900	238398930	15490	15490	15490	15490	0
467	20230612	132800	238398930	15490	15490	15490	15490	0
468	20230612	132700	238398930	15490	15490	15490	15490	0
469	20230612	132600	238398930	15490	15490	15490	15490	0
470	20230612	132500	238398930	15490	15490	15490	15490	0
471	20230612	132400	238398930	15490	15490	15490	15490	1
472	20230612	132300	238383440	15460	15460	15460	15460	0
473	20230612	132200	238383440	15460	15460	15460	15460	352
474	20230612	132100	232941520	15460	15460	15460	15460	0
475	20230612	132000	232941520	15460	15460	15460	15460	0
476	20230612	131900	232941520	15460	15460	15460	15460	61
477	20230612	131800	231998460	15460	15460	15460	15460	10
478	20230612	131700	231843860	15490	15490	15490	15490	0
479	20230612	131600	231843860	15490	15490	15490	15490	0
480	20230612	131500	231843860	15490	15460	15490	15460	462
481	20230612	131400	224701310	15500	15500	15500	15500	0
482	20230612	131300	224701310	15500	15460	15500	15460	15
483	20230612	131200	224469370	15460	15460	15460	15460	21
484	20230612	131100	224144710	15470	15470	15470	15470	0
485	20230612	131000	224144710	15470	15470	15470	15470	0
486	20230612	130900	224144710	15470	15470	15470	15470	0
487	20230612	130800	224144710	15470	15470	15470	15470	0
488	20230612	130700	224144710	15470	15470	15470	15470	15
489	20230612	130600	223912660	15510	15510	15510	15510	0
490	20230612	130500	223912660	15510	15510	15510	15510	0
491	20230612	130400	223912660	15510	15510	15510	15510	0
492	20230612	130300	223912660	15510	15510	15510	15510	0
493	20230612	130200	223912660	15510	15510	15510	15510	0
494	20230612	130100	223912660	15510	15510	15510	15510	0
495	20230612	130000	223912660	15510	15480	15510	15450	107
496	20230612	125900	222258790	15520	15500	15520	15500	31
497	20230612	125800	221778270	15520	15520	15520	15520	1
498	20230612	125700	221762750	15500	15490	15500	15490	551
499	20230612	125600	213223460	15480	15480	15480	15480	1
500	20230612	125500	213207980	15450	15480	15480	15450	66
501	20230612	125400	212186750	15470	15470	15470	15470	0
502	20230612	125300	212186750	15470	15470	15470	15470	20
503	20230612	125200	211877350	15470	15420	15470	15420	6
504	20230612	125100	211784780	15420	15420	15420	15420	60
505	20230612	125000	210859580	15410	15410	15410	15410	0
506	20230612	124900	210859580	15410	15410	15410	15410	0
507	20230612	124800	210859580	15410	15410	15410	15410	0
508	20230612	124700	210859580	15410	15410	15410	15410	0
509	20230612	124600	210859580	15410	15410	15410	15410	0
510	20230612	124500	210859580	15410	15410	15410	15410	0
511	20230612	124400	210859580	15410	15450	15450	15410	5
512	20230612	124300	210782430	15460	15460	15460	15460	1
513	20230612	124200	210766970	15410	15460	15460	15410	398
514	20230612	124100	204632130	15490	15490	15490	15490	0
515	20230612	124000	204632130	15490	15490	15490	15490	0
516	20230612	123900	204632130	15490	15490	15490	15490	0
517	20230612	123800	204632130	15490	15490	15490	15490	7
518	20230612	123700	204523700	15460	15460	15460	15460	0
519	20230612	123600	204523700	15460	15460	15460	15460	0
520	20230612	123500	204523700	15460	15460	15460	15460	0
521	20230612	123400	204523700	15460	15460	15460	15460	0
522	20230612	123300	204523700	15460	15460	15460	15460	0
523	20230612	123200	204523700	15460	15460	15460	15460	0
524	20230612	123100	204523700	15460	15460	15460	15460	0
525	20230612	123000	204523700	15460	15460	15460	15460	0
526	20230612	122900	204523700	15460	15460	15460	15460	0
527	20230612	122800	204523700	15460	15460	15460	15460	0
528	20230612	122700	204523700	15460	15460	15460	15460	0
529	20230612	122600	204523700	15460	15460	15460	15460	0
530	20230612	122500	204523700	15460	15460	15460	15460	0
531	20230612	122400	204523700	15460	15460	15460	15460	0
532	20230612	122300	204523700	15460	15460	15460	15460	0
533	20230612	122200	204523700	15460	15460	15460	15460	0
534	20230612	122100	204523700	15460	15460	15460	15460	0
535	20230612	122000	204523700	15460	15460	15460	15460	0
536	20230612	121900	204523700	15460	15460	15460	15460	0
537	20230612	121800	204523700	15460	15460	15460	15460	0
538	20230612	121700	204523700	15460	15460	15460	15460	0
539	20230612	121600	204523700	15460	15460	15460	15460	0
540	20230612	121500	204523700	15460	15460	15460	15460	0
541	20230612	121400	204523700	15460	15500	15500	15460	291
542	20230612	121300	200023720	15540	15540	15540	15540	0
543	20230612	121200	200023720	15540	15540	15540	15540	0
544	20230612	121100	200023720	15540	15540	15540	15540	0
545	20230612	121000	200023720	15540	15540	15540	15540	0
546	20230612	120900	200023720	15540	15540	15540	15540	1
547	20230612	120800	200008180	15480	15480	15480	15480	0
548	20230612	120700	200008180	15480	15470	15480	15470	452
549	20230612	120600	193013830	15470	15470	15470	15470	0
550	20230612	120500	193013830	15470	15470	15470	15470	0
551	20230612	120400	193013830	15470	15420	15470	15420	10
552	20230612	120300	192859280	15390	15390	15390	15390	0
553	20230612	120200	192859280	15390	15390	15390	15390	0
554	20230612	120100	192859280	15390	15390	15390	15390	519
555	20230612	120000	184871870	15370	15370	15370	15370	0
556	20230612	115900	184871870	15370	15370	15370	15370	0
557	20230612	115800	184871870	15370	15370	15370	15370	0
558	20230612	115700	184871870	15370	15370	15370	15370	9
559	20230612	115600	184733540	15370	15370	15370	15370	1
560	20230612	115500	184718170	15370	15370	15370	15370	99
561	20230612	115400	183196540	15370	15370	15370	15370	1
562	20230612	115300	183181170	15410	15410	15410	15410	0
563	20230612	115200	183181170	15410	15410	15410	15410	0
564	20230612	115100	183181170	15410	15410	15410	15410	10
565	20230612	115000	183027070	15410	15410	15410	15410	1
566	20230612	114900	183011660	15360	15370	15370	15360	108
567	20230612	114800	181352670	15370	15370	15370	15370	326
568	20230612	114700	176342050	15420	15420	15420	15420	0
569	20230612	114600	176342050	15420	15420	15420	15420	0
570	20230612	114500	176342050	15420	15420	15420	15420	0
571	20230612	114400	176342050	15420	15420	15420	15420	1
572	20230612	114300	176326630	15360	15360	15360	15360	0
573	20230612	114200	176326630	15360	15360	15360	15360	0
574	20230612	114100	176326630	15360	15370	15370	15360	341
575	20230612	114000	171088770	15420	15420	15420	15420	0
576	20230612	113900	171088770	15420	15420	15420	15420	0
577	20230612	113800	171088770	15420	15420	15420	15420	0
578	20230612	113700	171088770	15420	15420	15420	15420	0
579	20230612	113600	171088770	15420	15420	15420	15420	0
580	20230612	113500	171088770	15420	15420	15420	15420	0
581	20230612	113400	171088770	15420	15420	15420	15420	0
582	20230612	113300	171088770	15420	15420	15420	15420	0
583	20230612	113200	171088770	15420	15420	15420	15420	10
584	20230612	113100	170934570	15420	15420	15420	15420	20
585	20230612	113000	170626170	15420	15380	15420	15360	35
586	20230612	112900	170087970	15420	15420	15420	15420	0
587	20230612	112800	170087970	15420	15420	15420	15420	0
588	20230612	112700	170087970	15420	15420	15420	15420	45
589	20230612	112600	169394070	15420	15420	15420	15420	0
590	20230612	112500	169394070	15420	15420	15420	15420	30
591	20230612	112400	168931470	15420	15430	15430	15420	41
592	20230612	112300	168298870	15430	15430	15430	15430	1
593	20230612	112200	168283440	15360	15360	15360	15360	0
594	20230612	112100	168283440	15360	15400	15400	15360	2000
595	20230612	112000	137536840	15400	15400	15400	15400	0
596	20230612	111900	137536840	15400	15400	15400	15400	0
597	20230612	111800	137536840	15400	15400	15400	15400	0
598	20230612	111700	137536840	15400	15400	15400	15400	0
599	20230612	111600	137536840	15400	15400	15400	15400	0
600	20230612	111500	137536840	15400	15400	15400	15400	0
601	20230612	111400	137536840	15400	15400	15400	15400	0
602	20230612	111300	137536840	15400	15400	15400	15400	30
603	20230612	111200	137074840	15440	15440	15440	15440	5
604	20230612	111100	136997640	15400	15430	15430	15400	342
605	20230612	111000	131727970	15430	15430	15430	15430	0
606	20230612	110900	131727970	15430	15430	15430	15430	0
607	20230612	110800	131727970	15430	15430	15430	15430	0
608	20230612	110700	131727970	15430	15430	15430	15430	4
609	20230612	110600	131666250	15460	15450	15460	15450	5
610	20230612	110500	131588960	15460	15460	15460	15460	10
611	20230612	110400	131434360	15460	15460	15460	15460	10
612	20230612	110300	131279760	15430	15430	15430	15430	0
613	20230612	110200	131279760	15430	15430	15430	15430	0
614	20230612	110100	131279760	15430	15430	15430	15430	1
615	20230612	110000	131264330	15470	15470	15470	15470	0
616	20230612	105900	131264330	15470	15430	15470	15430	41
617	20230612	105800	130630470	15430	15430	15430	15430	1
618	20230612	105700	130615040	15460	15460	15460	15460	33
619	20230612	105600	130104860	15460	15460	15460	15460	0
620	20230612	105500	130104860	15460	15460	15460	15460	0
621	20230612	105400	130104860	15460	15460	15460	15460	0
622	20230612	105300	130104860	15460	15460	15460	15460	300
623	20230612	105200	125466860	15460	15460	15460	15460	0
624	20230612	105100	125466860	15460	15460	15460	15460	0
625	20230612	105000	125466860	15460	15460	15460	15460	0
626	20230612	104900	125466860	15460	15460	15460	15460	0
627	20230612	104800	125466860	15460	15460	15460	15460	10
628	20230612	104700	125312260	15460	15460	15460	15460	0
629	20230612	104600	125312260	15460	15460	15460	15460	0
630	20230612	104500	125312260	15460	15460	15460	15460	0
631	20230612	104400	125312260	15460	15460	15460	15460	0
632	20230612	104300	125312260	15460	15460	15460	15460	0
633	20230612	104200	125312260	15460	15460	15460	15460	0
634	20230612	104100	125312260	15460	15460	15460	15460	0
635	20230612	104000	125312260	15460	15460	15460	15460	1
636	20230612	103900	125296800	15450	15450	15450	15450	0
637	20230612	103800	125296800	15450	15450	15450	15450	0
638	20230612	103700	125296800	15450	15450	15450	15450	2
639	20230612	103600	125265900	15420	15420	15420	15420	0
640	20230612	103500	125265900	15420	15400	15420	15400	598
641	20230612	103400	116048140	15400	15400	15400	15400	30
642	20230612	103300	115586140	15400	15400	15400	15400	0
643	20230612	103200	115586140	15400	15400	15400	15400	30
644	20230612	103100	115124140	15390	15390	15390	15390	3
645	20230612	103000	115077970	15390	15390	15390	15390	0
646	20230612	102900	115077970	15390	15390	15390	15390	0
647	20230612	102800	115077970	15390	15390	15390	15390	5
648	20230612	102700	115001020	15400	15400	15400	15400	0
649	20230612	102600	115001020	15400	15400	15400	15400	0
650	20230612	102500	115001020	15400	15400	15400	15400	18
651	20230612	102400	114723820	15400	15400	15400	15400	0
652	20230612	102300	114723820	15400	15400	15400	15400	12
653	20230612	102200	114539020	15460	15460	15460	15460	0
654	20230612	102100	114539020	15460	15460	15460	15460	0
655	20230612	102000	114539020	15460	15460	15460	15460	3
656	20230612	101900	114492640	15460	15450	15460	15450	10
657	20230612	101800	114338120	15450	15450	15450	15450	10
658	20230612	101700	114183620	15450	15450	15450	15450	0
659	20230612	101600	114183620	15450	15450	15450	15450	0
660	20230612	101500	114183620	15450	15440	15450	15440	50
661	20230612	101400	113411220	15450	15430	15450	15430	50
662	20230612	101300	112639020	15430	15430	15430	15430	70
663	20230612	101200	111558920	15430	15430	15430	15430	0
664	20230612	101100	111558920	15430	15430	15430	15430	11
665	20230612	101000	111389190	15430	15430	15430	15430	4
666	20230612	100900	111327470	15420	15420	15420	15420	10
667	20230612	100800	111173270	15420	15420	15420	15420	0
668	20230612	100700	111173270	15420	15420	15420	15420	10
669	20230612	100600	111019070	15400	15390	15400	15390	1115
670	20230612	100500	93858730	15390	15380	15390	15380	110
671	20230612	100400	92165840	15380	15380	15380	15380	105
672	20230612	100300	90550940	15380	15370	15380	15360	656
673	20230612	100200	80473720	15370	15370	15370	15370	100
674	20230612	100100	78936720	15370	15370	15370	15370	0
675	20230612	100000	78936720	15370	15380	15380	15370	277
676	20230612	095900	74679110	15380	15380	15380	15380	0
677	20230612	095800	74679110	15380	15390	15390	15380	294
678	20230612	095700	70154750	15400	15400	15400	15400	0
679	20230612	095600	70154750	15400	15400	15400	15400	1
680	20230612	095500	70139350	15400	15400	15400	15400	110
681	20230612	095400	68445350	15400	15400	15400	15400	60
682	20230612	095300	67521350	15400	15400	15400	15400	0
683	20230612	095200	67521350	15400	15410	15410	15400	280
684	20230612	095100	63208550	15440	15440	15440	15440	0
685	20230612	095000	63208550	15440	15440	15440	15440	10
686	20230612	094900	63054150	15440	15440	15440	15440	50
687	20230612	094800	62282150	15410	15410	15410	15410	10
688	20230612	094700	62128050	15400	15420	15420	15400	308
689	20230612	094600	57384680	15430	15440	15440	15430	65
690	20230612	094500	56381220	15450	15450	15450	15450	5
691	20230612	094400	56303970	15460	15460	15460	15460	0
692	20230612	094300	56303970	15460	15460	15460	15460	0
693	20230612	094200	56303970	15460	15460	15460	15460	0
694	20230612	094100	56303970	15460	15460	15460	15460	0
695	20230612	094000	56303970	15460	15440	15460	15440	116
696	20230612	093900	54512410	15460	15460	15460	15460	6
697	20230612	093800	54419650	15460	15460	15460	15460	6
698	20230612	093700	54326890	15460	15460	15460	15460	90
699	20230612	093600	52935490	15460	15460	15460	15460	25
700	20230612	093500	52548990	15460	15450	15460	15450	21
701	20230612	093400	52224340	15440	15440	15440	15440	26
702	20230612	093300	51822900	15440	15420	15440	15410	500
703	20230612	093200	44117640	15450	15450	15450	15450	15
704	20230612	093100	43885890	15450	15450	15450	15450	1
705	20230612	093000	43870440	15450	15460	15460	15420	100
706	20230612	092900	42327700	15460	15460	15460	15450	9
707	20230612	092800	42188630	15460	15570	15570	15460	634
708	20230612	092700	32352610	15570	15570	15580	15570	10
709	20230612	092600	32196900	15590	15590	15590	15590	1
710	20230612	092500	32181310	15480	15480	15480	15480	0
711	20230612	092400	32181310	15480	15480	15480	15480	10
712	20230612	092300	32026510	15480	15590	15590	15480	1027
713	20230612	092200	16083070	15590	15590	15590	15590	1
714	20230612	092100	16067480	15440	15440	15440	15440	0
715	20230612	092000	16067480	15440	15440	15440	15440	185
716	20230612	091900	13211080	15440	15440	15440	15440	2
717	20230612	091800	13180200	15440	15440	15440	15440	10
718	20230612	091700	13025800	15440	15440	15440	15440	1
719	20230612	091600	13010360	15440	15440	15440	15440	2
720	20230612	091500	12979480	15440	15430	15440	15430	3
721	20230612	091400	12933170	15430	15430	15430	15430	1
722	20230612	091300	12917740	15410	15410	15410	15410	0
723	20230612	091200	12917740	15410	15410	15410	15410	33
724	20230612	091100	12409210	15410	15430	15430	15410	411
725	20230612	091000	6068300	15430	15460	15460	15430	65
726	20230612	090900	5064750	15430	15430	15430	15430	0
727	20230612	090800	5064750	15430	15440	15440	15430	37
728	20230612	090700	4493790	15490	15490	15490	15490	0
729	20230612	090600	4493790	15490	15490	15490	15490	0
730	20230612	090500	4493790	15490	15490	15490	15490	0
731	20230612	090400	4493790	15490	15490	15490	15490	0
732	20230612	090300	4493790	15490	15490	15490	15490	0
733	20230612	090200	4493790	15490	15490	15490	15490	1
734	20230612	090100	4478300	15400	15450	15450	15400	226
735	20230612	090000	991350	15480	15490	15490	15480	64