KissMeData/017480/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	202400	341652930	5560	5560	5560	5560	532
3	20230612	202300	341652930	5560	5560	5560	5560	0
4	20230612	202200	341652930	5560	5560	5560	5560	0
5	20230612	202100	341652930	5560	5560	5560	5560	0
6	20230612	202000	341652930	5560	5560	5560	5560	0
7	20230612	201900	341652930	5560	5560	5560	5560	0
8	20230612	201800	341652930	5560	5560	5560	5560	0
9	20230612	201700	341652930	5560	5560	5560	5560	0
10	20230612	201600	341652930	5560	5560	5560	5560	0
11	20230612	201500	341652930	5560	5560	5560	5560	0
12	20230612	201400	341652930	5560	5560	5560	5560	0
13	20230612	201300	341652930	5560	5560	5560	5560	0
14	20230612	201200	341652930	5560	5560	5560	5560	0
15	20230612	201100	341652930	5560	5560	5560	5560	0
16	20230612	201000	341652930	5560	5560	5560	5560	0
17	20230612	200900	341652930	5560	5560	5560	5560	0
18	20230612	200800	341652930	5560	5560	5560	5560	0
19	20230612	200700	341652930	5560	5560	5560	5560	0
20	20230612	200600	341652930	5560	5560	5560	5560	0
21	20230612	200500	341652930	5560	5560	5560	5560	0
22	20230612	200400	341652930	5560	5560	5560	5560	0
23	20230612	200300	341652930	5560	5560	5560	5560	0
24	20230612	200200	341652930	5560	5560	5560	5560	0
25	20230612	200100	341652930	5560	5560	5560	5560	0
26	20230612	200000	341652930	5560	5560	5560	5560	0
27	20230612	195900	341652930	5560	5560	5560	5560	0
28	20230612	195800	341652930	5560	5560	5560	5560	0
29	20230612	195700	341652930	5560	5560	5560	5560	0
30	20230612	195600	341652930	5560	5560	5560	5560	0
31	20230612	195500	341652930	5560	5560	5560	5560	0
32	20230612	195400	341652930	5560	5560	5560	5560	532
33	20230612	195300	341652930	5560	5560	5560	5560	0
34	20230612	195200	341652930	5560	5560	5560	5560	0
35	20230612	195100	341652930	5560	5560	5560	5560	0
36	20230612	195000	341652930	5560	5560	5560	5560	0
37	20230612	194900	341652930	5560	5560	5560	5560	0
38	20230612	194800	341652930	5560	5560	5560	5560	0
39	20230612	194700	341652930	5560	5560	5560	5560	0
40	20230612	194600	341652930	5560	5560	5560	5560	0
41	20230612	194500	341652930	5560	5560	5560	5560	0
42	20230612	194400	341652930	5560	5560	5560	5560	0
43	20230612	194300	341652930	5560	5560	5560	5560	0
44	20230612	194200	341652930	5560	5560	5560	5560	0
45	20230612	194100	341652930	5560	5560	5560	5560	0
46	20230612	194000	341652930	5560	5560	5560	5560	0
47	20230612	193900	341652930	5560	5560	5560	5560	0
48	20230612	193800	341652930	5560	5560	5560	5560	0
49	20230612	193700	341652930	5560	5560	5560	5560	0
50	20230612	193600	341652930	5560	5560	5560	5560	0
51	20230612	193500	341652930	5560	5560	5560	5560	0
52	20230612	193400	341652930	5560	5560	5560	5560	0
53	20230612	193300	341652930	5560	5560	5560	5560	0
54	20230612	193200	341652930	5560	5560	5560	5560	0
55	20230612	193100	341652930	5560	5560	5560	5560	0
56	20230612	193000	341652930	5560	5560	5560	5560	0
57	20230612	192900	341652930	5560	5560	5560	5560	0
58	20230612	192800	341652930	5560	5560	5560	5560	0
59	20230612	192700	341652930	5560	5560	5560	5560	0
60	20230612	192600	341652930	5560	5560	5560	5560	0
61	20230612	192500	341652930	5560	5560	5560	5560	0
62	20230612	192400	341652930	5560	5560	5560	5560	532
63	20230612	192300	341652930	5560	5560	5560	5560	0
64	20230612	192200	341652930	5560	5560	5560	5560	0
65	20230612	192100	341652930	5560	5560	5560	5560	0
66	20230612	192000	341652930	5560	5560	5560	5560	0
67	20230612	191900	341652930	5560	5560	5560	5560	0
68	20230612	191800	341652930	5560	5560	5560	5560	0
69	20230612	191700	341652930	5560	5560	5560	5560	0
70	20230612	191600	341652930	5560	5560	5560	5560	0
71	20230612	191500	341652930	5560	5560	5560	5560	0
72	20230612	191400	341652930	5560	5560	5560	5560	0
73	20230612	191300	341652930	5560	5560	5560	5560	0
74	20230612	191200	341652930	5560	5560	5560	5560	0
75	20230612	191100	341652930	5560	5560	5560	5560	0
76	20230612	191000	341652930	5560	5560	5560	5560	0
77	20230612	190900	341652930	5560	5560	5560	5560	0
78	20230612	190800	341652930	5560	5560	5560	5560	0
79	20230612	190700	341652930	5560	5560	5560	5560	0
80	20230612	190600	341652930	5560	5560	5560	5560	0
81	20230612	190500	341652930	5560	5560	5560	5560	0
82	20230612	190400	341652930	5560	5560	5560	5560	0
83	20230612	190300	341652930	5560	5560	5560	5560	0
84	20230612	190200	341652930	5560	5560	5560	5560	0
85	20230612	190100	341652930	5560	5560	5560	5560	0
86	20230612	190000	341652930	5560	5560	5560	5560	0
87	20230612	185900	341652930	5560	5560	5560	5560	0
88	20230612	185800	341652930	5560	5560	5560	5560	0
89	20230612	185700	341652930	5560	5560	5560	5560	0
90	20230612	185600	341652930	5560	5560	5560	5560	0
91	20230612	185500	341652930	5560	5560	5560	5560	0
92	20230612	185400	341652930	5560	5560	5560	5560	532
93	20230612	185300	341652930	5560	5560	5560	5560	0
94	20230612	185200	341652930	5560	5560	5560	5560	0
95	20230612	185100	341652930	5560	5560	5560	5560	0
96	20230612	185000	341652930	5560	5560	5560	5560	0
97	20230612	184900	341652930	5560	5560	5560	5560	0
98	20230612	184800	341652930	5560	5560	5560	5560	0
99	20230612	184700	341652930	5560	5560	5560	5560	0
100	20230612	184600	341652930	5560	5560	5560	5560	0
101	20230612	184500	341652930	5560	5560	5560	5560	0
102	20230612	184400	341652930	5560	5560	5560	5560	0
103	20230612	184300	341652930	5560	5560	5560	5560	0
104	20230612	184200	341652930	5560	5560	5560	5560	0
105	20230612	184100	341652930	5560	5560	5560	5560	0
106	20230612	184000	341652930	5560	5560	5560	5560	0
107	20230612	183900	341652930	5560	5560	5560	5560	0
108	20230612	183800	341652930	5560	5560	5560	5560	0
109	20230612	183700	341652930	5560	5560	5560	5560	0
110	20230612	183600	341652930	5560	5560	5560	5560	0
111	20230612	183500	341652930	5560	5560	5560	5560	0
112	20230612	183400	341652930	5560	5560	5560	5560	0
113	20230612	183300	341652930	5560	5560	5560	5560	0
114	20230612	183200	341652930	5560	5560	5560	5560	0
115	20230612	183100	341652930	5560	5560	5560	5560	0
116	20230612	183000	341652930	5560	5560	5560	5560	0
117	20230612	182900	341652930	5560	5560	5560	5560	0
118	20230612	182800	341652930	5560	5560	5560	5560	0
119	20230612	182700	341652930	5560	5560	5560	5560	0
120	20230612	182600	341652930	5560	5560	5560	5560	0
121	20230612	182500	341652930	5560	5560	5560	5560	0
122	20230612	182400	341652930	5560	5560	5560	5560	532
123	20230612	182300	341652930	5560	5560	5560	5560	0
124	20230612	182200	341652930	5560	5560	5560	5560	0
125	20230612	182100	341652930	5560	5560	5560	5560	0
126	20230612	182000	341652930	5560	5560	5560	5560	0
127	20230612	181900	341652930	5560	5560	5560	5560	0
128	20230612	181800	341652930	5560	5560	5560	5560	0
129	20230612	181700	341652930	5560	5560	5560	5560	0
130	20230612	181600	341652930	5560	5560	5560	5560	0
131	20230612	181500	341652930	5560	5560	5560	5560	0
132	20230612	181400	341652930	5560	5560	5560	5560	0
133	20230612	181300	341652930	5560	5560	5560	5560	0
134	20230612	181200	341652930	5560	5560	5560	5560	0
135	20230612	181100	341652930	5560	5560	5560	5560	0
136	20230612	181000	341652930	5560	5560	5560	5560	0
137	20230612	180900	341652930	5560	5560	5560	5560	0
138	20230612	180800	341652930	5560	5560	5560	5560	0
139	20230612	180700	341652930	5560	5560	5560	5560	0
140	20230612	180600	341652930	5560	5560	5560	5560	0
141	20230612	180500	341652930	5560	5560	5560	5560	0
142	20230612	180400	341652930	5560	5560	5560	5560	0
143	20230612	180300	341652930	5560	5560	5560	5560	0
144	20230612	180200	341652930	5560	5560	5560	5560	0
145	20230612	180100	341652930	5560	5560	5560	5560	0
146	20230612	180000	341652930	5560	5560	5560	5560	0
147	20230612	175900	341652930	5560	5560	5560	5560	0
148	20230612	175800	341652930	5560	5560	5560	5560	0
149	20230612	175700	341652930	5560	5560	5560	5560	0
150	20230612	175600	341652930	5560	5560	5560	5560	0
151	20230612	175500	341652930	5560	5560	5560	5560	0
152	20230612	175400	341652930	5560	5560	5560	5560	532
153	20230612	175300	341652930	5560	5560	5560	5560	0
154	20230612	175200	341652930	5560	5560	5560	5560	0
155	20230612	175100	341652930	5560	5560	5560	5560	0
156	20230612	175000	341652930	5560	5560	5560	5560	0
157	20230612	174900	341652930	5560	5560	5560	5560	0
158	20230612	174800	341652930	5560	5560	5560	5560	0
159	20230612	174700	341652930	5560	5560	5560	5560	0
160	20230612	174600	341652930	5560	5560	5560	5560	0
161	20230612	174500	341652930	5560	5560	5560	5560	0
162	20230612	174400	341652930	5560	5560	5560	5560	0
163	20230612	174300	341652930	5560	5560	5560	5560	0
164	20230612	174200	341652930	5560	5560	5560	5560	0
165	20230612	174100	341652930	5560	5560	5560	5560	0
166	20230612	174000	341652930	5560	5560	5560	5560	0
167	20230612	173900	341652930	5560	5560	5560	5560	0
168	20230612	173800	341652930	5560	5560	5560	5560	0
169	20230612	173700	341652930	5560	5560	5560	5560	0
170	20230612	173600	341652930	5560	5560	5560	5560	0
171	20230612	173500	341652930	5560	5560	5560	5560	0
172	20230612	173400	341652930	5560	5560	5560	5560	0
173	20230612	173300	341652930	5560	5560	5560	5560	0
174	20230612	173200	341652930	5560	5560	5560	5560	0
175	20230612	173100	341652930	5560	5560	5560	5560	0
176	20230612	173000	341652930	5560	5560	5560	5560	0
177	20230612	172900	341652930	5560	5560	5560	5560	0
178	20230612	172800	341652930	5560	5560	5560	5560	0
179	20230612	172700	341652930	5560	5560	5560	5560	0
180	20230612	172600	341652930	5560	5560	5560	5560	0
181	20230612	172500	341652930	5560	5560	5560	5560	0
182	20230612	172400	341652930	5560	5560	5560	5560	532
183	20230612	172300	341652930	5560	5560	5560	5560	0
184	20230612	172200	341652930	5560	5560	5560	5560	0
185	20230612	172100	341652930	5560	5560	5560	5560	0
186	20230612	172000	341652930	5560	5560	5560	5560	0
187	20230612	171900	341652930	5560	5560	5560	5560	0
188	20230612	171800	341652930	5560	5560	5560	5560	0
189	20230612	171700	341652930	5560	5560	5560	5560	0
190	20230612	171600	341652930	5560	5560	5560	5560	0
191	20230612	171500	341652930	5560	5560	5560	5560	0
192	20230612	171400	341652930	5560	5560	5560	5560	0
193	20230612	171300	341652930	5560	5560	5560	5560	0
194	20230612	171200	341652930	5560	5560	5560	5560	0
195	20230612	171100	341652930	5560	5560	5560	5560	0
196	20230612	171000	341652930	5560	5560	5560	5560	0
197	20230612	170900	341652930	5560	5560	5560	5560	0
198	20230612	170800	341652930	5560	5560	5560	5560	0
199	20230612	170700	341652930	5560	5560	5560	5560	0
200	20230612	170600	341652930	5560	5560	5560	5560	0
201	20230612	170500	341652930	5560	5560	5560	5560	0
202	20230612	170400	341652930	5560	5560	5560	5560	0
203	20230612	170300	341652930	5560	5560	5560	5560	0
204	20230612	170200	341652930	5560	5560	5560	5560	0
205	20230612	170100	341652930	5560	5560	5560	5560	0
206	20230612	170000	341652930	5560	5560	5560	5560	0
207	20230612	165900	341652930	5560	5560	5560	5560	0
208	20230612	165800	341652930	5560	5560	5560	5560	0
209	20230612	165700	341652930	5560	5560	5560	5560	0
210	20230612	165600	341652930	5560	5560	5560	5560	0
211	20230612	165500	341652930	5560	5560	5560	5560	0
212	20230612	165400	341652930	5560	5560	5560	5560	532
213	20230612	165300	341652930	5560	5560	5560	5560	0
214	20230612	165200	341652930	5560	5560	5560	5560	0
215	20230612	165100	341652930	5560	5560	5560	5560	0
216	20230612	165000	341652930	5560	5560	5560	5560	0
217	20230612	164900	341652930	5560	5560	5560	5560	0
218	20230612	164800	341652930	5560	5560	5560	5560	0
219	20230612	164700	341652930	5560	5560	5560	5560	0
220	20230612	164600	341652930	5560	5560	5560	5560	0
221	20230612	164500	341652930	5560	5560	5560	5560	0
222	20230612	164400	341652930	5560	5560	5560	5560	0
223	20230612	164300	341652930	5560	5560	5560	5560	0
224	20230612	164200	341652930	5560	5560	5560	5560	0
225	20230612	164100	341652930	5560	5560	5560	5560	0
226	20230612	164000	341652930	5560	5560	5560	5560	0
227	20230612	163900	341652930	5560	5560	5560	5560	0
228	20230612	163800	341652930	5560	5560	5560	5560	0
229	20230612	163700	341652930	5560	5560	5560	5560	0
230	20230612	163600	341652930	5560	5560	5560	5560	0
231	20230612	163500	341652930	5560	5560	5560	5560	0
232	20230612	163400	341652930	5560	5560	5560	5560	0
233	20230612	163300	341652930	5560	5560	5560	5560	0
234	20230612	163200	341652930	5560	5560	5560	5560	0
235	20230612	163100	341652930	5560	5560	5560	5560	0
236	20230612	163000	341652930	5560	5560	5560	5560	0
237	20230612	162900	341652930	5560	5560	5560	5560	0
238	20230612	162800	341652930	5560	5560	5560	5560	0
239	20230612	162700	341652930	5560	5560	5560	5560	0
240	20230612	162600	341652930	5560	5560	5560	5560	0
241	20230612	162500	341652930	5560	5560	5560	5560	0
242	20230612	162400	341652930	5560	5560	5560	5560	532
243	20230612	162300	341652930	5560	5560	5560	5560	0
244	20230612	162200	341652930	5560	5560	5560	5560	0
245	20230612	162100	341652930	5560	5560	5560	5560	0
246	20230612	162000	341652930	5560	5560	5560	5560	0
247	20230612	161900	341652930	5560	5560	5560	5560	0
248	20230612	161800	341652930	5560	5560	5560	5560	0
249	20230612	161700	341652930	5560	5560	5560	5560	0
250	20230612	161600	341652930	5560	5560	5560	5560	0
251	20230612	161500	341652930	5560	5560	5560	5560	0
252	20230612	161400	341652930	5560	5560	5560	5560	0
253	20230612	161300	341652930	5560	5560	5560	5560	0
254	20230612	161200	341652930	5560	5560	5560	5560	0
255	20230612	161100	341652930	5560	5560	5560	5560	0
256	20230612	161000	341652930	5560	5560	5560	5560	0
257	20230612	160900	341652930	5560	5560	5560	5560	0
258	20230612	160800	341652930	5560	5560	5560	5560	0
259	20230612	160700	341652930	5560	5560	5560	5560	0
260	20230612	160600	341652930	5560	5560	5560	5560	0
261	20230612	160500	341652930	5560	5560	5560	5560	0
262	20230612	160400	341652930	5560	5560	5560	5560	0
263	20230612	160300	341652930	5560	5560	5560	5560	0
264	20230612	160200	341652930	5560	5560	5560	5560	0
265	20230612	160100	341652930	5560	5560	5560	5560	0
266	20230612	160000	341652930	5560	5560	5560	5560	0
267	20230612	155900	341652930	5560	5560	5560	5560	0
268	20230612	155800	341652930	5560	5560	5560	5560	0
269	20230612	155700	341652930	5560	5560	5560	5560	0
270	20230612	155600	341652930	5560	5560	5560	5560	0
271	20230612	155500	341652930	5560	5560	5560	5560	0
272	20230612	155400	341652930	5560	5560	5560	5560	532
273	20230612	155300	341652930	5560	5560	5560	5560	0
274	20230612	155200	341652930	5560	5560	5560	5560	0
275	20230612	155100	341652930	5560	5560	5560	5560	0
276	20230612	155000	341652930	5560	5560	5560	5560	0
277	20230612	154900	341652930	5560	5560	5560	5560	0
278	20230612	154800	341652930	5560	5560	5560	5560	0
279	20230612	154700	341652930	5560	5560	5560	5560	0
280	20230612	154600	341652930	5560	5560	5560	5560	0
281	20230612	154500	341652930	5560	5560	5560	5560	0
282	20230612	154400	341652930	5560	5560	5560	5560	0
283	20230612	154300	341652930	5560	5560	5560	5560	0
284	20230612	154200	341652930	5560	5560	5560	5560	0
285	20230612	154100	341652930	5560	5560	5560	5560	0
286	20230612	154000	341652930	5560	5560	5560	5560	0
287	20230612	153900	341652930	5560	5560	5560	5560	0
288	20230612	153800	341652930	5560	5560	5560	5560	0
289	20230612	153700	341652930	5560	5560	5560	5560	0
290	20230612	153600	341652930	5560	5560	5560	5560	0
291	20230612	153500	341652930	5560	5560	5560	5560	0
292	20230612	153400	341652930	5560	5560	5560	5560	0
293	20230612	153300	341652930	5560	5560	5560	5560	0
294	20230612	153200	341652930	5560	5560	5560	5560	0
295	20230612	153100	341652930	5560	5560	5560	5560	0
296	20230612	153000	341652930	5560	5560	5560	5560	532
297	20230612	152900	338695010	5560	5560	5560	5560	0
298	20230612	152800	338695010	5560	5560	5560	5560	0
299	20230612	152700	338695010	5560	5560	5560	5560	0
300	20230612	152600	338695010	5560	5560	5560	5560	0
301	20230612	152500	338695010	5560	5560	5560	5560	0
302	20230612	152400	338695010	5560	5560	5560	5560	0
303	20230612	152300	338695010	5560	5560	5560	5560	0
304	20230612	152200	338695010	5560	5560	5560	5560	0
305	20230612	152100	338695010	5560	5560	5560	5560	0
306	20230612	152000	338695010	5560	5560	5560	5560	0
307	20230612	151900	338695010	5560	5550	5560	5550	9
308	20230612	151800	338645020	5560	5560	5560	5560	1
309	20230612	151700	338639460	5560	5560	5560	5550	5
310	20230612	151600	338611690	5550	5550	5550	5550	99
311	20230612	151500	338062240	5560	5560	5560	5560	0
312	20230612	151400	338062240	5560	5560	5560	5560	2
313	20230612	151300	338051120	5560	5560	5560	5560	4
314	20230612	151200	338028880	5560	5550	5560	5550	39
315	20230612	151100	337812410	5560	5560	5560	5560	1
316	20230612	151000	337806850	5560	5560	5560	5560	1
317	20230612	150900	337801290	5560	5560	5560	5560	8
318	20230612	150800	337756810	5560	5560	5560	5560	2
319	20230612	150700	337745690	5560	5550	5560	5550	61
320	20230612	150600	337407120	5560	5560	5560	5560	0
321	20230612	150500	337407120	5560	5560	5560	5560	0
322	20230612	150400	337407120	5560	5560	5560	5560	0
323	20230612	150300	337407120	5560	5560	5560	5560	0
324	20230612	150200	337407120	5560	5560	5560	5560	0
325	20230612	150100	337407120	5560	5560	5560	5560	0
326	20230612	150000	337407120	5560	5560	5560	5560	0
327	20230612	145900	337407120	5560	5560	5560	5560	0
328	20230612	145800	337407120	5560	5560	5560	5560	203
329	20230612	145700	336278440	5560	5560	5560	5560	2
330	20230612	145600	336267320	5550	5550	5550	5550	10
331	20230612	145500	336211820	5560	5560	5560	5560	3
332	20230612	145400	336195140	5550	5550	5550	5550	0
333	20230612	145300	336195140	5550	5550	5550	5550	297
334	20230612	145200	334546790	5540	5540	5540	5540	0
335	20230612	145100	334546790	5540	5540	5540	5540	0
336	20230612	145000	334546790	5540	5540	5540	5540	2
337	20230612	144900	334535710	5540	5540	5540	5540	0
338	20230612	144800	334535710	5540	5540	5540	5540	0
339	20230612	144700	334535710	5540	5540	5540	5540	0
340	20230612	144600	334535710	5540	5540	5540	5540	0
341	20230612	144500	334535710	5540	5540	5540	5540	30
342	20230612	144400	334369510	5540	5540	5540	5540	50
343	20230612	144300	334092510	5550	5550	5550	5550	0
344	20230612	144200	334092510	5550	5550	5550	5550	2
345	20230612	144100	334081410	5550	5550	5550	5550	0
346	20230612	144000	334081410	5550	5550	5550	5550	5
347	20230612	143900	334053660	5550	5550	5550	5550	5
348	20230612	143800	334025910	5560	5560	5560	5560	0
349	20230612	143700	334025910	5560	5560	5560	5560	0
350	20230612	143600	334025910	5560	5560	5560	5560	0
351	20230612	143500	334025910	5560	5560	5560	5560	0
352	20230612	143400	334025910	5560	5560	5560	5560	0
353	20230612	143300	334025910	5560	5560	5560	5560	130
354	20230612	143200	333303110	5560	5560	5560	5560	0
355	20230612	143100	333303110	5560	5560	5560	5560	0
356	20230612	143000	333303110	5560	5560	5560	5560	56
357	20230612	142900	332991750	5560	5560	5560	5560	0
358	20230612	142800	332991750	5560	5560	5560	5560	0
359	20230612	142700	332991750	5560	5560	5560	5560	0
360	20230612	142600	332991750	5560	5560	5560	5560	0
361	20230612	142500	332991750	5560	5560	5560	5560	0
362	20230612	142400	332991750	5560	5560	5560	5560	0
363	20230612	142300	332991750	5560	5560	5560	5560	0
364	20230612	142200	332991750	5560	5560	5560	5560	0
365	20230612	142100	332991750	5560	5560	5560	5560	0
366	20230612	142000	332991750	5560	5560	5560	5560	0
367	20230612	141900	332991750	5560	5550	5560	5550	13
368	20230612	141800	332919500	5520	5520	5520	5520	12
369	20230612	141700	332853260	5520	5520	5520	5520	18
370	20230612	141600	332753900	5560	5560	5560	5560	0
371	20230612	141500	332753900	5560	5560	5560	5560	0
372	20230612	141400	332753900	5560	5560	5560	5560	0
373	20230612	141300	332753900	5560	5560	5560	5560	0
374	20230612	141200	332753900	5560	5560	5560	5560	0
375	20230612	141100	332753900	5560	5560	5560	5560	0
376	20230612	141000	332753900	5560	5560	5560	5560	0
377	20230612	140900	332753900	5560	5560	5560	5560	0
378	20230612	140800	332753900	5560	5560	5560	5560	0
379	20230612	140700	332753900	5560	5540	5560	5520	1316
380	20230612	140600	325473180	5550	5550	5550	5550	119
381	20230612	140500	324812730	5550	5550	5550	5550	50
382	20230612	140400	324535230	5550	5550	5550	5550	0
383	20230612	140300	324535230	5550	5550	5550	5550	0
384	20230612	140200	324535230	5550	5550	5550	5550	50
385	20230612	140100	324257730	5560	5560	5560	5560	0
386	20230612	140000	324257730	5560	5560	5560	5560	0
387	20230612	135900	324257730	5560	5560	5560	5560	22
388	20230612	135800	324135410	5550	5550	5550	5550	0
389	20230612	135700	324135410	5550	5550	5550	5550	0
390	20230612	135600	324135410	5550	5550	5550	5550	0
391	20230612	135500	324135410	5550	5550	5550	5550	0
392	20230612	135400	324135410	5550	5550	5550	5550	299
393	20230612	135300	322475960	5570	5570	5570	5570	1
394	20230612	135200	322470390	5570	5570	5570	5570	0
395	20230612	135100	322470390	5570	5570	5570	5570	0
396	20230612	135000	322470390	5570	5570	5570	5570	0
397	20230612	134900	322470390	5570	5570	5570	5570	145
398	20230612	134800	321662740	5570	5570	5570	5570	33
399	20230612	134700	321478930	5560	5560	5560	5560	0
400	20230612	134600	321478930	5560	5560	5560	5560	0
401	20230612	134500	321478930	5560	5560	5560	5560	0
402	20230612	134400	321478930	5560	5560	5560	5560	0
403	20230612	134300	321478930	5560	5560	5560	5560	100
404	20230612	134200	320922930	5550	5550	5550	5550	5
405	20230612	134100	320895180	5560	5560	5560	5560	0
406	20230612	134000	320895180	5560	5560	5560	5560	0
407	20230612	133900	320895180	5560	5560	5560	5560	0
408	20230612	133800	320895180	5560	5560	5560	5560	0
409	20230612	133700	320895180	5560	5560	5560	5560	79
410	20230612	133600	320455940	5560	5560	5560	5560	5
411	20230612	133500	320428140	5560	5560	5560	5560	0
412	20230612	133400	320428140	5560	5560	5560	5560	0
413	20230612	133300	320428140	5560	5560	5560	5560	34
414	20230612	133200	320239100	5560	5560	5560	5560	0
415	20230612	133100	320239100	5560	5560	5560	5560	0
416	20230612	133000	320239100	5560	5560	5560	5560	0
417	20230612	132900	320239100	5560	5560	5560	5560	0
418	20230612	132800	320239100	5560	5560	5560	5560	0
419	20230612	132700	320239100	5560	5560	5560	5560	0
420	20230612	132600	320239100	5560	5560	5560	5560	0
421	20230612	132500	320239100	5560	5560	5560	5560	88
422	20230612	132400	319749820	5560	5560	5560	5560	0
423	20230612	132300	319749820	5560	5560	5560	5560	0
424	20230612	132200	319749820	5560	5560	5560	5560	577
425	20230612	132100	316541700	5570	5570	5570	5570	21
426	20230612	132000	316424730	5570	5570	5570	5570	0
427	20230612	131900	316424730	5570	5570	5570	5570	17
428	20230612	131800	316330040	5570	5570	5570	5570	5
429	20230612	131700	316302190	5570	5570	5570	5570	210
430	20230612	131600	315132490	5580	5590	5590	5570	30
431	20230612	131500	314965340	5590	5590	5590	5590	0
432	20230612	131400	314965340	5590	5590	5590	5590	105
433	20230612	131300	314378390	5590	5590	5590	5590	0
434	20230612	131200	314378390	5590	5590	5590	5590	0
435	20230612	131100	314378390	5590	5590	5590	5590	0
436	20230612	131000	314378390	5590	5590	5590	5590	3
437	20230612	130900	314361620	5570	5570	5570	5570	0
438	20230612	130800	314361620	5570	5570	5570	5570	0
439	20230612	130700	314361620	5570	5590	5590	5570	7
440	20230612	130600	314322610	5580	5580	5580	5580	84
441	20230612	130500	313853890	5580	5580	5580	5580	0
442	20230612	130400	313853890	5580	5580	5580	5580	1
443	20230612	130300	313848310	5590	5590	5590	5590	0
444	20230612	130200	313848310	5590	5590	5590	5590	0
445	20230612	130100	313848310	5590	5590	5590	5590	0
446	20230612	130000	313848310	5590	5580	5590	5580	147
447	20230612	125900	313027550	5600	5580	5600	5570	54
448	20230612	125800	312726270	5600	5600	5600	5600	0
449	20230612	125700	312726270	5600	5600	5600	5570	144
450	20230612	125600	311923490	5590	5590	5590	5590	1
451	20230612	125500	311917900	5590	5580	5590	5580	130
452	20230612	125400	311191370	5580	5580	5580	5580	55
453	20230612	125300	310884470	5580	5590	5590	5580	233
454	20230612	125200	309584240	5600	5590	5600	5590	220
455	20230612	125100	308354380	5590	5590	5590	5590	0
456	20230612	125000	308354380	5590	5590	5590	5590	1
457	20230612	124900	308348790	5590	5560	5590	5560	362
458	20230612	124800	306328870	5570	5560	5570	5560	450
459	20230612	124700	303826630	5550	5540	5550	5540	800
460	20230612	124600	299388630	5530	5530	5530	5530	0
461	20230612	124500	299388630	5530	5530	5530	5530	0
462	20230612	124400	299388630	5530	5530	5530	5530	0
463	20230612	124300	299388630	5530	5530	5530	5530	0
464	20230612	124200	299388630	5530	5530	5530	5530	53
465	20230612	124100	299095540	5530	5530	5530	5530	10
466	20230612	124000	299040240	5530	5530	5530	5530	12
467	20230612	123900	298973880	5530	5530	5530	5530	35
468	20230612	123800	298780330	5530	5530	5530	5530	477
469	20230612	123700	296142520	5520	5520	5520	5520	1334
470	20230612	123600	288778840	5520	5520	5520	5520	0
471	20230612	123500	288778840	5520	5520	5520	5520	0
472	20230612	123400	288778840	5520	5520	5520	5520	1
473	20230612	123300	288773320	5520	5520	5520	5520	5
474	20230612	123200	288745720	5510	5510	5510	5510	0
475	20230612	123100	288745720	5510	5520	5520	5510	8
476	20230612	123000	288701630	5520	5520	5520	5520	12
477	20230612	122900	288635390	5510	5510	5510	5510	0
478	20230612	122800	288635390	5510	5510	5510	5510	0
479	20230612	122700	288635390	5510	5510	5510	5510	0
480	20230612	122600	288635390	5510	5510	5510	5510	0
481	20230612	122500	288635390	5510	5510	5510	5510	0
482	20230612	122400	288635390	5510	5510	5510	5510	0
483	20230612	122300	288635390	5510	5510	5510	5510	24
484	20230612	122200	288503150	5520	5520	5520	5520	62
485	20230612	122100	288160910	5490	5490	5490	5490	0
486	20230612	122000	288160910	5490	5490	5490	5490	0
487	20230612	121900	288160910	5490	5490	5490	5490	0
488	20230612	121800	288160910	5490	5510	5510	5490	1496
489	20230612	121700	279943590	5500	5500	5500	5500	0
490	20230612	121600	279943590	5500	5500	5500	5500	0
491	20230612	121500	279943590	5500	5500	5500	5500	0
492	20230612	121400	279943590	5500	5500	5500	5500	0
493	20230612	121300	279943590	5500	5500	5500	5500	0
494	20230612	121200	279943590	5500	5500	5500	5500	0
495	20230612	121100	279943590	5500	5500	5500	5500	0
496	20230612	121000	279943590	5500	5500	5500	5500	0
497	20230612	120900	279943590	5500	5500	5500	5500	0
498	20230612	120800	279943590	5500	5500	5500	5500	0
499	20230612	120700	279943590	5500	5500	5500	5500	0
500	20230612	120600	279943590	5500	5500	5500	5500	0
501	20230612	120500	279943590	5500	5500	5500	5500	33
502	20230612	120400	279762090	5500	5500	5500	5500	0
503	20230612	120300	279762090	5500	5500	5500	5500	0
504	20230612	120200	279762090	5500	5500	5500	5500	0
505	20230612	120100	279762090	5500	5500	5500	5500	0
506	20230612	120000	279762090	5500	5500	5500	5500	0
507	20230612	115900	279762090	5500	5500	5500	5500	0
508	20230612	115800	279762090	5500	5500	5500	5500	0
509	20230612	115700	279762090	5500	5500	5500	5500	0
510	20230612	115600	279762090	5500	5500	5500	5500	0
511	20230612	115500	279762090	5500	5500	5500	5500	1
512	20230612	115400	279756590	5520	5500	5520	5500	8
513	20230612	115300	279712450	5510	5510	5510	5510	0
514	20230612	115200	279712450	5510	5510	5510	5510	0
515	20230612	115100	279712450	5510	5510	5510	5510	0
516	20230612	115000	279712450	5510	5510	5510	5510	0
517	20230612	114900	279712450	5510	5510	5510	5510	0
518	20230612	114800	279712450	5510	5510	5510	5510	0
519	20230612	114700	279712450	5510	5510	5510	5510	0
520	20230612	114600	279712450	5510	5510	5510	5510	0
521	20230612	114500	279712450	5510	5510	5510	5510	0
522	20230612	114400	279712450	5510	5510	5510	5510	0
523	20230612	114300	279712450	5510	5510	5510	5510	0
524	20230612	114200	279712450	5510	5510	5510	5510	0
525	20230612	114100	279712450	5510	5510	5510	5510	0
526	20230612	114000	279712450	5510	5510	5510	5510	0
527	20230612	113900	279712450	5510	5510	5510	5510	0
528	20230612	113800	279712450	5510	5510	5510	5510	0
529	20230612	113700	279712450	5510	5510	5510	5510	0
530	20230612	113600	279712450	5510	5510	5510	5510	21
531	20230612	113500	279596740	5510	5510	5510	5510	0
532	20230612	113400	279596740	5510	5510	5510	5510	11
533	20230612	113300	279536130	5520	5520	5520	5520	0
534	20230612	113200	279536130	5520	5520	5520	5520	43
535	20230612	113100	279298770	5520	5510	5520	5510	6
536	20230612	113000	279265670	5510	5510	5510	5510	28
537	20230612	112900	279111390	5510	5510	5510	5510	27
538	20230612	112800	278962620	5500	5500	5500	5500	741
539	20230612	112700	274887120	5510	5510	5510	5510	0
540	20230612	112600	274887120	5510	5510	5510	5510	0
541	20230612	112500	274887120	5510	5510	5510	5510	0
542	20230612	112400	274887120	5510	5510	5510	5510	0
543	20230612	112300	274887120	5510	5510	5510	5510	0
544	20230612	112200	274887120	5510	5510	5510	5510	0
545	20230612	112100	274887120	5510	5510	5510	5510	0
546	20230612	112000	274887120	5510	5510	5510	5510	0
547	20230612	111900	274887120	5510	5510	5510	5510	200
548	20230612	111800	273785120	5490	5490	5490	5490	0
549	20230612	111700	273785120	5490	5490	5490	5490	0
550	20230612	111600	273785120	5490	5490	5490	5490	0
551	20230612	111500	273785120	5490	5490	5490	5490	0
552	20230612	111400	273785120	5490	5490	5490	5490	0
553	20230612	111300	273785120	5490	5490	5490	5490	0
554	20230612	111200	273785120	5490	5490	5490	5490	1093
555	20230612	111100	267784550	5490	5490	5490	5490	0
556	20230612	111000	267784550	5490	5490	5490	5490	0
557	20230612	110900	267784550	5490	5490	5490	5490	0
558	20230612	110800	267784550	5490	5490	5490	5490	109
559	20230612	110700	267186140	5510	5510	5510	5510	0
560	20230612	110600	267186140	5510	5510	5510	5510	0
561	20230612	110500	267186140	5510	5510	5510	5510	0
562	20230612	110400	267186140	5510	5510	5510	5510	0
563	20230612	110300	267186140	5510	5510	5510	5510	0
564	20230612	110200	267186140	5510	5510	5510	5510	0
565	20230612	110100	267186140	5510	5510	5510	5510	0
566	20230612	110000	267186140	5510	5510	5510	5510	0
567	20230612	105900	267186140	5510	5510	5510	5510	0
568	20230612	105800	267186140	5510	5510	5510	5510	0
569	20230612	105700	267186140	5510	5510	5510	5510	0
570	20230612	105600	267186140	5510	5510	5510	5510	10
571	20230612	105500	267131040	5490	5490	5490	5490	1
572	20230612	105400	267125550	5490	5490	5490	5490	0
573	20230612	105300	267125550	5490	5490	5490	5490	0
574	20230612	105200	267125550	5490	5490	5490	5490	0
575	20230612	105100	267125550	5490	5490	5490	5490	0
576	20230612	105000	267125550	5490	5490	5490	5490	0
577	20230612	104900	267125550	5490	5490	5490	5490	33
578	20230612	104800	266944380	5490	5490	5490	5490	0
579	20230612	104700	266944380	5490	5490	5490	5490	0
580	20230612	104600	266944380	5490	5490	5490	5490	0
581	20230612	104500	266944380	5490	5490	5490	5490	200
582	20230612	104400	265846380	5490	5500	5500	5490	6
583	20230612	104300	265813430	5490	5490	5490	5490	0
584	20230612	104200	265813430	5490	5510	5510	5490	2237
585	20230612	104100	253519310	5520	5520	5520	5520	60
586	20230612	104000	253188110	5520	5520	5520	5520	0
587	20230612	103900	253188110	5520	5520	5520	5520	0
588	20230612	103800	253188110	5520	5520	5520	5520	0
589	20230612	103700	253188110	5520	5520	5520	5520	0
590	20230612	103600	253188110	5520	5520	5520	5520	2
591	20230612	103500	253177070	5510	5510	5510	5510	500
592	20230612	103400	250422070	5520	5520	5520	5520	0
593	20230612	103300	250422070	5520	5520	5520	5520	0
594	20230612	103200	250422070	5520	5520	5520	5520	12
595	20230612	103100	250355830	5520	5520	5520	5520	4
596	20230612	103000	250333750	5520	5520	5520	5520	0
597	20230612	102900	250333750	5520	5520	5520	5520	5
598	20230612	102800	250306150	5520	5520	5520	5520	485
599	20230612	102700	247628950	5520	5520	5520	5520	5
600	20230612	102600	247601350	5520	5520	5520	5520	0
601	20230612	102500	247601350	5520	5520	5520	5520	0
602	20230612	102400	247601350	5520	5520	5520	5520	0
603	20230612	102300	247601350	5520	5520	5520	5520	80
604	20230612	102200	247159750	5520	5530	5530	5520	327
605	20230612	102100	245352840	5540	5540	5540	5540	0
606	20230612	102000	245352840	5540	5540	5540	5540	0
607	20230612	101900	245352840	5540	5540	5540	5540	9
608	20230612	101800	245302980	5540	5540	5540	5540	0
609	20230612	101700	245302980	5540	5540	5540	5540	44
610	20230612	101600	245059220	5540	5540	5540	5540	50
611	20230612	101500	244782220	5540	5560	5560	5540	717
612	20230612	101400	240802920	5550	5560	5560	5550	750
613	20230612	101300	236639920	5550	5550	5550	5550	500
614	20230612	101200	233864920	5550	5590	5590	5550	511
615	20230612	101100	231027790	5580	5590	5590	5560	415
616	20230612	101000	228720110	5570	5550	5590	5550	155
617	20230612	100900	227856960	5540	5540	5540	5540	141
618	20230612	100800	227075820	5530	5520	5530	5520	281
619	20230612	100700	225523470	5520	5530	5530	5520	442
620	20230612	100600	223079630	5520	5510	5520	5510	382
621	20230612	100500	220972090	5510	5500	5510	5500	377
622	20230612	100400	218898580	5490	5500	5500	5480	1185
623	20230612	100300	212398550	5500	5490	5500	5490	2
624	20230612	100200	212387560	5500	5500	5500	5500	10
625	20230612	100100	212332560	5490	5490	5490	5490	0
626	20230612	100000	212332560	5490	5490	5490	5490	64
627	20230612	095900	211981200	5490	5490	5490	5490	0
628	20230612	095800	211981200	5490	5490	5490	5490	0
629	20230612	095700	211981200	5490	5490	5490	5490	0
630	20230612	095600	211981200	5490	5490	5490	5490	20
631	20230612	095500	211871400	5500	5500	5500	5500	10
632	20230612	095400	211816400	5500	5500	5500	5500	0
633	20230612	095300	211816400	5500	5500	5500	5500	300
634	20230612	095200	210166400	5500	5500	5500	5500	0
635	20230612	095100	210166400	5500	5500	5500	5500	0
636	20230612	095000	210166400	5500	5500	5500	5500	0
637	20230612	094900	210166400	5500	5500	5500	5500	0
638	20230612	094800	210166400	5500	5500	5500	5500	0
639	20230612	094700	210166400	5500	5500	5500	5500	48
640	20230612	094600	209902400	5500	5480	5500	5480	359
641	20230612	094500	207934880	5490	5490	5490	5490	101
642	20230612	094400	207380390	5500	5500	5500	5500	44
643	20230612	094300	207138390	5500	5490	5500	5490	201
644	20230612	094200	206034880	5500	5500	5500	5500	1
645	20230612	094100	206029380	5490	5490	5490	5490	10
646	20230612	094000	205974480	5480	5480	5480	5480	0
647	20230612	093900	205974480	5480	5480	5480	5480	1
648	20230612	093800	205969000	5500	5500	5500	5500	1
649	20230612	093700	205963500	5490	5490	5520	5470	2044
650	20230612	093600	194775630	5470	5500	5520	5470	2565
651	20230612	093500	180695980	5500	5490	5500	5490	1321
652	20230612	093400	173442750	5490	5490	5490	5490	174
653	20230612	093300	172487490	5500	5480	5500	5460	1176
654	20230612	093200	166059740	5480	5490	5490	5480	230
655	20230612	093100	164797180	5490	5490	5490	5490	52
656	20230612	093000	164511700	5490	5490	5490	5490	2
657	20230612	092900	164500720	5500	5500	5500	5500	10
658	20230612	092800	164445720	5500	5500	5500	5500	88
659	20230612	092700	163961720	5500	5500	5500	5500	0
660	20230612	092600	163961720	5500	5500	5500	5500	0
661	20230612	092500	163961720	5500	5490	5500	5490	582
662	20230612	092400	160760820	5500	5460	5500	5460	2828
663	20230612	092300	145319860	5470	5470	5470	5470	800
664	20230612	092200	140943860	5500	5490	5500	5490	292
665	20230612	092100	139338150	5490	5490	5490	5470	1855
666	20230612	092000	129185030	5470	5490	5490	5450	2256
667	20230612	091900	116868150	5500	5500	5500	5500	0
668	20230612	091800	116868150	5500	5500	5500	5500	22
669	20230612	091700	116747150	5520	5520	5520	5520	6
670	20230612	091600	116714030	5520	5510	5520	5510	102
671	20230612	091500	116151990	5520	5530	5530	5520	433
672	20230612	091400	113761530	5530	5470	5530	5470	2256
673	20230612	091300	101339040	5480	5550	5550	5470	5168
674	20230612	091200	72923540	5550	5560	5560	5550	1256
675	20230612	091100	65948130	5570	5570	5570	5570	127
676	20230612	091000	65240740	5570	5570	5570	5570	430
677	20230612	090900	62845640	5580	5570	5580	5570	50
678	20230612	090800	62567040	5580	5620	5620	5580	47
679	20230612	090700	62304180	5590	5590	5590	5590	5
680	20230612	090600	62276230	5620	5590	5620	5590	50
681	20230612	090500	61995380	5620	5560	5620	5560	508
682	20230612	090400	59148520	5610	5590	5610	5570	2005
683	20230612	090300	47980100	5610	5600	5610	5600	720
684	20230612	090200	43947460	5600	5600	5600	5600	0
685	20230612	090100	43947460	5600	5580	5600	5570	1510
686	20230612	090000	35536650	5610	5610	5620	5570	6347