KissMeData/100590/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	202100	76559000	5820	5820	5820	5820	456
3	20230612	202000	76559000	5820	5820	5820	5820	0
4	20230612	201900	76559000	5820	5820	5820	5820	0
5	20230612	201800	76559000	5820	5820	5820	5820	0
6	20230612	201700	76559000	5820	5820	5820	5820	0
7	20230612	201600	76559000	5820	5820	5820	5820	0
8	20230612	201500	76559000	5820	5820	5820	5820	0
9	20230612	201400	76559000	5820	5820	5820	5820	0
10	20230612	201300	76559000	5820	5820	5820	5820	0
11	20230612	201200	76559000	5820	5820	5820	5820	0
12	20230612	201100	76559000	5820	5820	5820	5820	0
13	20230612	201000	76559000	5820	5820	5820	5820	0
14	20230612	200900	76559000	5820	5820	5820	5820	0
15	20230612	200800	76559000	5820	5820	5820	5820	0
16	20230612	200700	76559000	5820	5820	5820	5820	0
17	20230612	200600	76559000	5820	5820	5820	5820	0
18	20230612	200500	76559000	5820	5820	5820	5820	0
19	20230612	200400	76559000	5820	5820	5820	5820	0
20	20230612	200300	76559000	5820	5820	5820	5820	0
21	20230612	200200	76559000	5820	5820	5820	5820	0
22	20230612	200100	76559000	5820	5820	5820	5820	0
23	20230612	200000	76559000	5820	5820	5820	5820	0
24	20230612	195900	76559000	5820	5820	5820	5820	0
25	20230612	195800	76559000	5820	5820	5820	5820	0
26	20230612	195700	76559000	5820	5820	5820	5820	0
27	20230612	195600	76559000	5820	5820	5820	5820	0
28	20230612	195500	76559000	5820	5820	5820	5820	0
29	20230612	195400	76559000	5820	5820	5820	5820	0
30	20230612	195300	76559000	5820	5820	5820	5820	0
31	20230612	195200	76559000	5820	5820	5820	5820	0
32	20230612	195100	76559000	5820	5820	5820	5820	456
33	20230612	195000	76559000	5820	5820	5820	5820	0
34	20230612	194900	76559000	5820	5820	5820	5820	0
35	20230612	194800	76559000	5820	5820	5820	5820	0
36	20230612	194700	76559000	5820	5820	5820	5820	0
37	20230612	194600	76559000	5820	5820	5820	5820	0
38	20230612	194500	76559000	5820	5820	5820	5820	0
39	20230612	194400	76559000	5820	5820	5820	5820	0
40	20230612	194300	76559000	5820	5820	5820	5820	0
41	20230612	194200	76559000	5820	5820	5820	5820	0
42	20230612	194100	76559000	5820	5820	5820	5820	0
43	20230612	194000	76559000	5820	5820	5820	5820	0
44	20230612	193900	76559000	5820	5820	5820	5820	0
45	20230612	193800	76559000	5820	5820	5820	5820	0
46	20230612	193700	76559000	5820	5820	5820	5820	0
47	20230612	193600	76559000	5820	5820	5820	5820	0
48	20230612	193500	76559000	5820	5820	5820	5820	0
49	20230612	193400	76559000	5820	5820	5820	5820	0
50	20230612	193300	76559000	5820	5820	5820	5820	0
51	20230612	193200	76559000	5820	5820	5820	5820	0
52	20230612	193100	76559000	5820	5820	5820	5820	0
53	20230612	193000	76559000	5820	5820	5820	5820	0
54	20230612	192900	76559000	5820	5820	5820	5820	0
55	20230612	192800	76559000	5820	5820	5820	5820	0
56	20230612	192700	76559000	5820	5820	5820	5820	0
57	20230612	192600	76559000	5820	5820	5820	5820	0
58	20230612	192500	76559000	5820	5820	5820	5820	0
59	20230612	192400	76559000	5820	5820	5820	5820	0
60	20230612	192300	76559000	5820	5820	5820	5820	0
61	20230612	192200	76559000	5820	5820	5820	5820	0
62	20230612	192100	76559000	5820	5820	5820	5820	456
63	20230612	192000	76559000	5820	5820	5820	5820	0
64	20230612	191900	76559000	5820	5820	5820	5820	0
65	20230612	191800	76559000	5820	5820	5820	5820	0
66	20230612	191700	76559000	5820	5820	5820	5820	0
67	20230612	191600	76559000	5820	5820	5820	5820	0
68	20230612	191500	76559000	5820	5820	5820	5820	0
69	20230612	191400	76559000	5820	5820	5820	5820	0
70	20230612	191300	76559000	5820	5820	5820	5820	0
71	20230612	191200	76559000	5820	5820	5820	5820	0
72	20230612	191100	76559000	5820	5820	5820	5820	0
73	20230612	191000	76559000	5820	5820	5820	5820	0
74	20230612	190900	76559000	5820	5820	5820	5820	0
75	20230612	190800	76559000	5820	5820	5820	5820	0
76	20230612	190700	76559000	5820	5820	5820	5820	0
77	20230612	190600	76559000	5820	5820	5820	5820	0
78	20230612	190500	76559000	5820	5820	5820	5820	0
79	20230612	190400	76559000	5820	5820	5820	5820	0
80	20230612	190300	76559000	5820	5820	5820	5820	0
81	20230612	190200	76559000	5820	5820	5820	5820	0
82	20230612	190100	76559000	5820	5820	5820	5820	0
83	20230612	190000	76559000	5820	5820	5820	5820	0
84	20230612	185900	76559000	5820	5820	5820	5820	0
85	20230612	185800	76559000	5820	5820	5820	5820	0
86	20230612	185700	76559000	5820	5820	5820	5820	0
87	20230612	185600	76559000	5820	5820	5820	5820	0
88	20230612	185500	76559000	5820	5820	5820	5820	0
89	20230612	185400	76559000	5820	5820	5820	5820	0
90	20230612	185300	76559000	5820	5820	5820	5820	0
91	20230612	185200	76559000	5820	5820	5820	5820	0
92	20230612	185100	76559000	5820	5820	5820	5820	456
93	20230612	185000	76559000	5820	5820	5820	5820	0
94	20230612	184900	76559000	5820	5820	5820	5820	0
95	20230612	184800	76559000	5820	5820	5820	5820	0
96	20230612	184700	76559000	5820	5820	5820	5820	0
97	20230612	184600	76559000	5820	5820	5820	5820	0
98	20230612	184500	76559000	5820	5820	5820	5820	0
99	20230612	184400	76559000	5820	5820	5820	5820	0
100	20230612	184300	76559000	5820	5820	5820	5820	0
101	20230612	184200	76559000	5820	5820	5820	5820	0
102	20230612	184100	76559000	5820	5820	5820	5820	0
103	20230612	184000	76559000	5820	5820	5820	5820	0
104	20230612	183900	76559000	5820	5820	5820	5820	0
105	20230612	183800	76559000	5820	5820	5820	5820	0
106	20230612	183700	76559000	5820	5820	5820	5820	0
107	20230612	183600	76559000	5820	5820	5820	5820	0
108	20230612	183500	76559000	5820	5820	5820	5820	0
109	20230612	183400	76559000	5820	5820	5820	5820	0
110	20230612	183300	76559000	5820	5820	5820	5820	0
111	20230612	183200	76559000	5820	5820	5820	5820	0
112	20230612	183100	76559000	5820	5820	5820	5820	0
113	20230612	183000	76559000	5820	5820	5820	5820	0
114	20230612	182900	76559000	5820	5820	5820	5820	0
115	20230612	182800	76559000	5820	5820	5820	5820	0
116	20230612	182700	76559000	5820	5820	5820	5820	0
117	20230612	182600	76559000	5820	5820	5820	5820	0
118	20230612	182500	76559000	5820	5820	5820	5820	0
119	20230612	182400	76559000	5820	5820	5820	5820	0
120	20230612	182300	76559000	5820	5820	5820	5820	0
121	20230612	182200	76559000	5820	5820	5820	5820	0
122	20230612	182100	76559000	5820	5820	5820	5820	456
123	20230612	182000	76559000	5820	5820	5820	5820	0
124	20230612	181900	76559000	5820	5820	5820	5820	0
125	20230612	181800	76559000	5820	5820	5820	5820	0
126	20230612	181700	76559000	5820	5820	5820	5820	0
127	20230612	181600	76559000	5820	5820	5820	5820	0
128	20230612	181500	76559000	5820	5820	5820	5820	0
129	20230612	181400	76559000	5820	5820	5820	5820	0
130	20230612	181300	76559000	5820	5820	5820	5820	0
131	20230612	181200	76559000	5820	5820	5820	5820	0
132	20230612	181100	76559000	5820	5820	5820	5820	0
133	20230612	181000	76559000	5820	5820	5820	5820	0
134	20230612	180900	76559000	5820	5820	5820	5820	0
135	20230612	180800	76559000	5820	5820	5820	5820	0
136	20230612	180700	76559000	5820	5820	5820	5820	0
137	20230612	180600	76559000	5820	5820	5820	5820	0
138	20230612	180500	76559000	5820	5820	5820	5820	0
139	20230612	180400	76559000	5820	5820	5820	5820	0
140	20230612	180300	76559000	5820	5820	5820	5820	0
141	20230612	180200	76559000	5820	5820	5820	5820	0
142	20230612	180100	76559000	5820	5820	5820	5820	0
143	20230612	180000	76559000	5820	5820	5820	5820	0
144	20230612	175900	76559000	5820	5820	5820	5820	0
145	20230612	175800	76559000	5820	5820	5820	5820	0
146	20230612	175700	76559000	5820	5820	5820	5820	0
147	20230612	175600	76559000	5820	5820	5820	5820	0
148	20230612	175500	76559000	5820	5820	5820	5820	0
149	20230612	175400	76559000	5820	5820	5820	5820	0
150	20230612	175300	76559000	5820	5820	5820	5820	0
151	20230612	175200	76559000	5820	5820	5820	5820	0
152	20230612	175100	76559000	5820	5820	5820	5820	456
153	20230612	175000	76559000	5820	5820	5820	5820	0
154	20230612	174900	76559000	5820	5820	5820	5820	0
155	20230612	174800	76559000	5820	5820	5820	5820	0
156	20230612	174700	76559000	5820	5820	5820	5820	0
157	20230612	174600	76559000	5820	5820	5820	5820	0
158	20230612	174500	76559000	5820	5820	5820	5820	0
159	20230612	174400	76559000	5820	5820	5820	5820	0
160	20230612	174300	76559000	5820	5820	5820	5820	0
161	20230612	174200	76559000	5820	5820	5820	5820	0
162	20230612	174100	76559000	5820	5820	5820	5820	0
163	20230612	174000	76559000	5820	5820	5820	5820	0
164	20230612	173900	76559000	5820	5820	5820	5820	0
165	20230612	173800	76559000	5820	5820	5820	5820	0
166	20230612	173700	76559000	5820	5820	5820	5820	0
167	20230612	173600	76559000	5820	5820	5820	5820	0
168	20230612	173500	76559000	5820	5820	5820	5820	0
169	20230612	173400	76559000	5820	5820	5820	5820	0
170	20230612	173300	76559000	5820	5820	5820	5820	0
171	20230612	173200	76559000	5820	5820	5820	5820	0
172	20230612	173100	76559000	5820	5820	5820	5820	0
173	20230612	173000	76559000	5820	5820	5820	5820	0
174	20230612	172900	76559000	5820	5820	5820	5820	0
175	20230612	172800	76559000	5820	5820	5820	5820	0
176	20230612	172700	76559000	5820	5820	5820	5820	0
177	20230612	172600	76559000	5820	5820	5820	5820	0
178	20230612	172500	76559000	5820	5820	5820	5820	0
179	20230612	172400	76559000	5820	5820	5820	5820	0
180	20230612	172300	76559000	5820	5820	5820	5820	0
181	20230612	172200	76559000	5820	5820	5820	5820	0
182	20230612	172100	76559000	5820	5820	5820	5820	456
183	20230612	172000	76559000	5820	5820	5820	5820	0
184	20230612	171900	76559000	5820	5820	5820	5820	0
185	20230612	171800	76559000	5820	5820	5820	5820	0
186	20230612	171700	76559000	5820	5820	5820	5820	0
187	20230612	171600	76559000	5820	5820	5820	5820	0
188	20230612	171500	76559000	5820	5820	5820	5820	0
189	20230612	171400	76559000	5820	5820	5820	5820	0
190	20230612	171300	76559000	5820	5820	5820	5820	0
191	20230612	171200	76559000	5820	5820	5820	5820	0
192	20230612	171100	76559000	5820	5820	5820	5820	0
193	20230612	171000	76559000	5820	5820	5820	5820	0
194	20230612	170900	76559000	5820	5820	5820	5820	0
195	20230612	170800	76559000	5820	5820	5820	5820	0
196	20230612	170700	76559000	5820	5820	5820	5820	0
197	20230612	170600	76559000	5820	5820	5820	5820	0
198	20230612	170500	76559000	5820	5820	5820	5820	0
199	20230612	170400	76559000	5820	5820	5820	5820	0
200	20230612	170300	76559000	5820	5820	5820	5820	0
201	20230612	170200	76559000	5820	5820	5820	5820	0
202	20230612	170100	76559000	5820	5820	5820	5820	0
203	20230612	170000	76559000	5820	5820	5820	5820	0
204	20230612	165900	76559000	5820	5820	5820	5820	0
205	20230612	165800	76559000	5820	5820	5820	5820	0
206	20230612	165700	76559000	5820	5820	5820	5820	0
207	20230612	165600	76559000	5820	5820	5820	5820	0
208	20230612	165500	76559000	5820	5820	5820	5820	0
209	20230612	165400	76559000	5820	5820	5820	5820	0
210	20230612	165300	76559000	5820	5820	5820	5820	0
211	20230612	165200	76559000	5820	5820	5820	5820	0
212	20230612	165100	76559000	5820	5820	5820	5820	456
213	20230612	165000	76559000	5820	5820	5820	5820	0
214	20230612	164900	76559000	5820	5820	5820	5820	0
215	20230612	164800	76559000	5820	5820	5820	5820	0
216	20230612	164700	76559000	5820	5820	5820	5820	0
217	20230612	164600	76559000	5820	5820	5820	5820	0
218	20230612	164500	76559000	5820	5820	5820	5820	0
219	20230612	164400	76559000	5820	5820	5820	5820	0
220	20230612	164300	76559000	5820	5820	5820	5820	0
221	20230612	164200	76559000	5820	5820	5820	5820	0
222	20230612	164100	76559000	5820	5820	5820	5820	0
223	20230612	164000	76559000	5820	5820	5820	5820	0
224	20230612	163900	76559000	5820	5820	5820	5820	0
225	20230612	163800	76559000	5820	5820	5820	5820	0
226	20230612	163700	76559000	5820	5820	5820	5820	0
227	20230612	163600	76559000	5820	5820	5820	5820	0
228	20230612	163500	76559000	5820	5820	5820	5820	0
229	20230612	163400	76559000	5820	5820	5820	5820	0
230	20230612	163300	76559000	5820	5820	5820	5820	0
231	20230612	163200	76559000	5820	5820	5820	5820	0
232	20230612	163100	76559000	5820	5820	5820	5820	0
233	20230612	163000	76559000	5820	5820	5820	5820	0
234	20230612	162900	76559000	5820	5820	5820	5820	0
235	20230612	162800	76559000	5820	5820	5820	5820	0
236	20230612	162700	76559000	5820	5820	5820	5820	0
237	20230612	162600	76559000	5820	5820	5820	5820	0
238	20230612	162500	76559000	5820	5820	5820	5820	0
239	20230612	162400	76559000	5820	5820	5820	5820	0
240	20230612	162300	76559000	5820	5820	5820	5820	0
241	20230612	162200	76559000	5820	5820	5820	5820	0
242	20230612	162100	76559000	5820	5820	5820	5820	456
243	20230612	162000	76559000	5820	5820	5820	5820	0
244	20230612	161900	76559000	5820	5820	5820	5820	0
245	20230612	161800	76559000	5820	5820	5820	5820	0
246	20230612	161700	76559000	5820	5820	5820	5820	0
247	20230612	161600	76559000	5820	5820	5820	5820	0
248	20230612	161500	76559000	5820	5820	5820	5820	0
249	20230612	161400	76559000	5820	5820	5820	5820	0
250	20230612	161300	76559000	5820	5820	5820	5820	0
251	20230612	161200	76559000	5820	5820	5820	5820	0
252	20230612	161100	76559000	5820	5820	5820	5820	0
253	20230612	161000	76559000	5820	5820	5820	5820	0
254	20230612	160900	76559000	5820	5820	5820	5820	0
255	20230612	160800	76559000	5820	5820	5820	5820	0
256	20230612	160700	76559000	5820	5820	5820	5820	0
257	20230612	160600	76559000	5820	5820	5820	5820	0
258	20230612	160500	76559000	5820	5820	5820	5820	0
259	20230612	160400	76559000	5820	5820	5820	5820	0
260	20230612	160300	76559000	5820	5820	5820	5820	0
261	20230612	160200	76559000	5820	5820	5820	5820	0
262	20230612	160100	76559000	5820	5820	5820	5820	0
263	20230612	160000	76559000	5820	5820	5820	5820	0
264	20230612	155900	76559000	5820	5820	5820	5820	0
265	20230612	155800	76559000	5820	5820	5820	5820	0
266	20230612	155700	76559000	5820	5820	5820	5820	0
267	20230612	155600	76559000	5820	5820	5820	5820	0
268	20230612	155500	76559000	5820	5820	5820	5820	0
269	20230612	155400	76559000	5820	5820	5820	5820	0
270	20230612	155300	76559000	5820	5820	5820	5820	0
271	20230612	155200	76559000	5820	5820	5820	5820	0
272	20230612	155100	76559000	5820	5820	5820	5820	456
273	20230612	155000	76559000	5820	5820	5820	5820	0
274	20230612	154900	76559000	5820	5820	5820	5820	0
275	20230612	154800	76559000	5820	5820	5820	5820	0
276	20230612	154700	76559000	5820	5820	5820	5820	0
277	20230612	154600	76559000	5820	5820	5820	5820	0
278	20230612	154500	76559000	5820	5820	5820	5820	0
279	20230612	154400	76559000	5820	5820	5820	5820	0
280	20230612	154300	76559000	5820	5820	5820	5820	0
281	20230612	154200	76559000	5820	5820	5820	5820	0
282	20230612	154100	76559000	5820	5820	5820	5820	0
283	20230612	154000	76559000	5820	5820	5820	5820	0
284	20230612	153900	76559000	5820	5820	5820	5820	0
285	20230612	153800	76559000	5820	5820	5820	5820	0
286	20230612	153700	76559000	5820	5820	5820	5820	0
287	20230612	153600	76559000	5820	5820	5820	5820	0
288	20230612	153500	76559000	5820	5820	5820	5820	0
289	20230612	153400	76559000	5820	5820	5820	5820	0
290	20230612	153300	76559000	5820	5820	5820	5820	0
291	20230612	153200	76559000	5820	5820	5820	5820	0
292	20230612	153100	76559000	5820	5820	5820	5820	0
293	20230612	153000	76559000	5820	5820	5820	5820	456
294	20230612	152900	73905080	5830	5830	5830	5830	0
295	20230612	152800	73905080	5830	5830	5830	5830	0
296	20230612	152700	73905080	5830	5830	5830	5830	0
297	20230612	152600	73905080	5830	5830	5830	5830	0
298	20230612	152500	73905080	5830	5830	5830	5830	0
299	20230612	152400	73905080	5830	5830	5830	5830	0
300	20230612	152300	73905080	5830	5830	5830	5830	0
301	20230612	152200	73905080	5830	5830	5830	5830	0
302	20230612	152100	73905080	5830	5830	5830	5830	0
303	20230612	152000	73905080	5830	5830	5830	5830	0
304	20230612	151900	73905080	5830	5840	5840	5830	62
305	20230612	151800	73543020	5840	5840	5840	5840	2
306	20230612	151700	73531340	5840	5840	5840	5840	0
307	20230612	151600	73531340	5840	5840	5840	5840	1
308	20230612	151500	73525500	5830	5830	5830	5830	0
309	20230612	151400	73525500	5830	5830	5830	5830	0
310	20230612	151300	73525500	5830	5830	5830	5830	0
311	20230612	151200	73525500	5830	5830	5830	5830	4
312	20230612	151100	73502180	5840	5840	5840	5840	0
313	20230612	151000	73502180	5840	5840	5840	5840	0
314	20230612	150900	73502180	5840	5840	5840	5840	3
315	20230612	150800	73484660	5840	5840	5840	5840	0
316	20230612	150700	73484660	5840	5840	5840	5840	2
317	20230612	150600	73472980	5840	5840	5840	5840	0
318	20230612	150500	73472980	5840	5840	5840	5840	0
319	20230612	150400	73472980	5840	5840	5840	5840	5
320	20230612	150300	73443780	5840	5840	5840	5840	11
321	20230612	150200	73379540	5820	5820	5820	5820	0
322	20230612	150100	73379540	5820	5820	5820	5820	0
323	20230612	150000	73379540	5820	5840	5840	5820	62
324	20230612	145900	73018480	5830	5820	5840	5820	261
325	20230612	145800	71497740	5840	5840	5840	5840	0
326	20230612	145700	71497740	5840	5830	5840	5830	695
327	20230612	145600	67445590	5840	5840	5840	5840	0
328	20230612	145500	67445590	5840	5840	5840	5840	2
329	20230612	145400	67433910	5850	5850	5850	5850	0
330	20230612	145300	67433910	5850	5850	5850	5850	0
331	20230612	145200	67433910	5850	5850	5850	5850	0
332	20230612	145100	67433910	5850	5850	5850	5850	0
333	20230612	145000	67433910	5850	5850	5850	5850	1
334	20230612	144900	67428060	5840	5840	5840	5840	0
335	20230612	144800	67428060	5840	5840	5840	5840	3
336	20230612	144700	67410540	5850	5850	5850	5850	0
337	20230612	144600	67410540	5850	5850	5850	5850	0
338	20230612	144500	67410540	5850	5850	5850	5850	0
339	20230612	144400	67410540	5850	5850	5850	5850	0
340	20230612	144300	67410540	5850	5850	5850	5850	0
341	20230612	144200	67410540	5850	5850	5850	5850	0
342	20230612	144100	67410540	5850	5850	5850	5850	0
343	20230612	144000	67410540	5850	5850	5850	5850	1
344	20230612	143900	67404690	5840	5840	5840	5840	11
345	20230612	143800	67340450	5850	5850	5850	5850	0
346	20230612	143700	67340450	5850	5850	5850	5850	0
347	20230612	143600	67340450	5850	5850	5850	5850	0
348	20230612	143500	67340450	5850	5850	5850	5850	0
349	20230612	143400	67340450	5850	5850	5850	5850	0
350	20230612	143300	67340450	5850	5850	5850	5850	11
351	20230612	143200	67276100	5850	5850	5850	5850	0
352	20230612	143100	67276100	5850	5850	5850	5850	0
353	20230612	143000	67276100	5850	5850	5850	5850	0
354	20230612	142900	67276100	5850	5850	5850	5850	0
355	20230612	142800	67276100	5850	5850	5850	5850	1
356	20230612	142700	67270250	5840	5840	5840	5840	0
357	20230612	142600	67270250	5840	5840	5840	5830	516
358	20230612	142500	64259890	5840	5840	5840	5840	0
359	20230612	142400	64259890	5840	5840	5840	5840	0
360	20230612	142300	64259890	5840	5840	5840	5840	0
361	20230612	142200	64259890	5840	5840	5840	5840	0
362	20230612	142100	64259890	5840	5840	5840	5840	0
363	20230612	142000	64259890	5840	5840	5840	5840	0
364	20230612	141900	64259890	5840	5840	5840	5840	0
365	20230612	141800	64259890	5840	5840	5840	5840	0
366	20230612	141700	64259890	5840	5840	5840	5840	0
367	20230612	141600	64259890	5840	5840	5840	5840	0
368	20230612	141500	64259890	5840	5840	5840	5840	0
369	20230612	141400	64259890	5840	5840	5840	5840	342
370	20230612	141300	62262610	5850	5850	5850	5850	0
371	20230612	141200	62262610	5850	5850	5850	5850	1
372	20230612	141100	62256760	5850	5850	5850	5850	0
373	20230612	141000	62256760	5850	5850	5850	5850	0
374	20230612	140900	62256760	5850	5850	5850	5850	1
375	20230612	140800	62250910	5850	5850	5850	5850	0
376	20230612	140700	62250910	5850	5850	5850	5850	1
377	20230612	140600	62245060	5850	5850	5850	5850	0
378	20230612	140500	62245060	5850	5850	5850	5850	11
379	20230612	140400	62180710	5850	5850	5850	5850	1
380	20230612	140300	62174860	5850	5850	5850	5850	0
381	20230612	140200	62174860	5850	5850	5850	5850	0
382	20230612	140100	62174860	5850	5850	5850	5850	12
383	20230612	140000	62104660	5850	5850	5850	5850	0
384	20230612	135900	62104660	5850	5850	5850	5850	0
385	20230612	135800	62104660	5850	5850	5850	5850	36
386	20230612	135700	61894060	5850	5850	5850	5850	11
387	20230612	135600	61829710	5850	5850	5850	5850	1
388	20230612	135500	61823860	5850	5850	5850	5850	0
389	20230612	135400	61823860	5850	5850	5850	5850	0
390	20230612	135300	61823860	5850	5850	5850	5850	12
391	20230612	135200	61753660	5850	5850	5850	5850	0
392	20230612	135100	61753660	5850	5850	5850	5850	0
393	20230612	135000	61753660	5850	5850	5850	5850	1
394	20230612	134900	61747810	5850	5850	5850	5850	11
395	20230612	134800	61683460	5850	5850	5850	5850	0
396	20230612	134700	61683460	5850	5850	5850	5850	1
397	20230612	134600	61677610	5850	5850	5850	5850	11
398	20230612	134500	61613260	5850	5850	5850	5850	1
399	20230612	134400	61607410	5850	5850	5850	5850	0
400	20230612	134300	61607410	5850	5850	5850	5850	0
401	20230612	134200	61607410	5850	5850	5850	5850	12
402	20230612	134100	61537210	5850	5850	5850	5850	0
403	20230612	134000	61537210	5850	5850	5850	5850	0
404	20230612	133900	61537210	5850	5850	5850	5850	1
405	20230612	133800	61531360	5850	5850	5850	5850	11
406	20230612	133700	61467010	5850	5850	5850	5850	0
407	20230612	133600	61467010	5850	5850	5850	5850	1
408	20230612	133500	61461160	5850	5850	5850	5850	11
409	20230612	133400	61396810	5850	5850	5850	5850	1
410	20230612	133300	61390960	5850	5850	5850	5850	0
411	20230612	133200	61390960	5850	5850	5850	5850	12
412	20230612	133100	61320760	5850	5850	5850	5850	0
413	20230612	133000	61320760	5850	5850	5850	5850	0
414	20230612	132900	61320760	5850	5850	5850	5850	1
415	20230612	132800	61314910	5840	5840	5840	5840	0
416	20230612	132700	61314910	5840	5840	5840	5840	0
417	20230612	132600	61314910	5840	5840	5840	5840	0
418	20230612	132500	61314910	5840	5840	5840	5840	0
419	20230612	132400	61314910	5840	5840	5840	5840	0
420	20230612	132300	61314910	5840	5840	5840	5840	0
421	20230612	132200	61314910	5840	5840	5840	5840	0
422	20230612	132100	61314910	5840	5840	5840	5840	0
423	20230612	132000	61314910	5840	5840	5840	5840	0
424	20230612	131900	61314910	5840	5840	5840	5840	0
425	20230612	131800	61314910	5840	5840	5840	5840	0
426	20230612	131700	61314910	5840	5840	5840	5840	30
427	20230612	131600	61139710	5840	5840	5840	5840	0
428	20230612	131500	61139710	5840	5840	5840	5840	0
429	20230612	131400	61139710	5840	5840	5840	5840	0
430	20230612	131300	61139710	5840	5840	5840	5840	0
431	20230612	131200	61139710	5840	5840	5840	5840	0
432	20230612	131100	61139710	5840	5840	5840	5840	19
433	20230612	131000	61028750	5840	5840	5840	5840	0
434	20230612	130900	61028750	5840	5840	5840	5840	0
435	20230612	130800	61028750	5840	5840	5840	5840	0
436	20230612	130700	61028750	5840	5840	5840	5840	0
437	20230612	130600	61028750	5840	5840	5840	5840	0
438	20230612	130500	61028750	5840	5840	5840	5840	0
439	20230612	130400	61028750	5840	5840	5840	5840	0
440	20230612	130300	61028750	5840	5840	5840	5840	1
441	20230612	130200	61022910	5840	5840	5840	5840	0
442	20230612	130100	61022910	5840	5840	5840	5840	10
443	20230612	130000	60964510	5840	5840	5840	5840	0
444	20230612	125900	60964510	5840	5840	5840	5840	100
445	20230612	125800	60380510	5850	5850	5850	5850	0
446	20230612	125700	60380510	5850	5840	5850	5840	224
447	20230612	125600	59072340	5840	5840	5840	5840	0
448	20230612	125500	59072340	5840	5840	5840	5840	0
449	20230612	125400	59072340	5840	5840	5840	5840	0
450	20230612	125300	59072340	5840	5840	5840	5840	0
451	20230612	125200	59072340	5840	5840	5840	5840	0
452	20230612	125100	59072340	5840	5840	5840	5840	0
453	20230612	125000	59072340	5840	5840	5840	5840	1
454	20230612	124900	59066500	5850	5850	5850	5850	0
455	20230612	124800	59066500	5850	5850	5850	5850	0
456	20230612	124700	59066500	5850	5850	5850	5850	0
457	20230612	124600	59066500	5850	5850	5850	5850	0
458	20230612	124500	59066500	5850	5850	5850	5850	0
459	20230612	124400	59066500	5850	5850	5850	5850	0
460	20230612	124300	59066500	5850	5850	5850	5850	0
461	20230612	124200	59066500	5850	5850	5850	5850	0
462	20230612	124100	59066500	5850	5850	5850	5850	0
463	20230612	124000	59066500	5850	5850	5850	5850	1
464	20230612	123900	59060650	5830	5830	5830	5830	0
465	20230612	123800	59060650	5830	5830	5830	5830	0
466	20230612	123700	59060650	5830	5840	5840	5830	300
467	20230612	123600	57311590	5850	5850	5850	5850	0
468	20230612	123500	57311590	5850	5850	5850	5850	42
469	20230612	123400	57065890	5840	5840	5840	5840	0
470	20230612	123300	57065890	5840	5840	5840	5840	0
471	20230612	123200	57065890	5840	5840	5840	5840	0
472	20230612	123100	57065890	5840	5840	5840	5840	832
473	20230612	123000	52207010	5840	5840	5840	5840	0
474	20230612	122900	52207010	5840	5840	5840	5840	0
475	20230612	122800	52207010	5840	5840	5840	5840	0
476	20230612	122700	52207010	5840	5840	5840	5840	0
477	20230612	122600	52207010	5840	5840	5840	5840	1
478	20230612	122500	52201170	5830	5830	5830	5830	0
479	20230612	122400	52201170	5830	5830	5830	5830	0
480	20230612	122300	52201170	5830	5830	5830	5830	32
481	20230612	122200	52014610	5830	5830	5830	5830	7
482	20230612	122100	51973800	5830	5830	5830	5830	304
483	20230612	122000	50201480	5840	5840	5840	5840	0
484	20230612	121900	50201480	5840	5840	5840	5840	0
485	20230612	121800	50201480	5840	5840	5840	5840	1
486	20230612	121700	50195640	5830	5830	5830	5830	18
487	20230612	121600	50090700	5840	5840	5840	5840	31
488	20230612	121500	49909660	5840	5840	5840	5840	5
489	20230612	121400	49880460	5840	5840	5840	5840	11
490	20230612	121300	49816220	5840	5840	5840	5840	0
491	20230612	121200	49816220	5840	5840	5840	5840	0
492	20230612	121100	49816220	5840	5840	5840	5840	0
493	20230612	121000	49816220	5840	5840	5840	5840	0
494	20230612	120900	49816220	5840	5840	5840	5840	0
495	20230612	120800	49816220	5840	5840	5840	5840	0
496	20230612	120700	49816220	5840	5840	5840	5840	0
497	20230612	120600	49816220	5840	5840	5840	5840	0
498	20230612	120500	49816220	5840	5840	5840	5840	0
499	20230612	120400	49816220	5840	5840	5840	5840	0
500	20230612	120300	49816220	5840	5840	5840	5840	1
501	20230612	120200	49810380	5830	5830	5830	5830	0
502	20230612	120100	49810380	5830	5830	5830	5830	50
503	20230612	120000	49518880	5840	5840	5840	5840	0
504	20230612	115900	49518880	5840	5840	5840	5840	1
505	20230612	115800	49513040	5840	5840	5840	5840	172
506	20230612	115700	48508560	5840	5840	5840	5840	0
507	20230612	115600	48508560	5840	5840	5840	5840	165
508	20230612	115500	47544960	5840	5840	5840	5840	1
509	20230612	115400	47539120	5830	5830	5830	5830	0
510	20230612	115300	47539120	5830	5830	5830	5830	0
511	20230612	115200	47539120	5830	5830	5830	5830	0
512	20230612	115100	47539120	5830	5830	5830	5830	0
513	20230612	115000	47539120	5830	5830	5830	5830	0
514	20230612	114900	47539120	5830	5830	5830	5830	0
515	20230612	114800	47539120	5830	5830	5830	5830	0
516	20230612	114700	47539120	5830	5830	5830	5830	0
517	20230612	114600	47539120	5830	5830	5830	5830	0
518	20230612	114500	47539120	5830	5820	5830	5820	787
519	20230612	114400	42958560	5820	5830	5830	5820	546
520	20230612	114300	39775700	5840	5840	5840	5840	0
521	20230612	114200	39775700	5840	5840	5860	5840	534
522	20230612	114100	36656220	5840	5840	5840	5840	0
523	20230612	114000	36656220	5840	5840	5840	5840	0
524	20230612	113900	36656220	5840	5840	5840	5840	0
525	20230612	113800	36656220	5840	5840	5840	5840	0
526	20230612	113700	36656220	5840	5840	5840	5840	0
527	20230612	113600	36656220	5840	5840	5840	5840	60
528	20230612	113500	36305820	5860	5860	5860	5860	0
529	20230612	113400	36305820	5860	5850	5860	5850	6
530	20230612	113300	36270710	5860	5850	5860	5850	79
531	20230612	113200	35808450	5860	5860	5860	5860	0
532	20230612	113100	35808450	5860	5860	5860	5860	1
533	20230612	113000	35802590	5850	5850	5850	5850	0
534	20230612	112900	35802590	5850	5850	5850	5850	0
535	20230612	112800	35802590	5850	5850	5850	5850	0
536	20230612	112700	35802590	5850	5850	5850	5850	7
537	20230612	112600	35761640	5850	5850	5850	5850	0
538	20230612	112500	35761640	5850	5850	5850	5850	1
539	20230612	112400	35755790	5860	5860	5860	5860	0
540	20230612	112300	35755790	5860	5860	5860	5860	1
541	20230612	112200	35749930	5850	5850	5850	5850	0
542	20230612	112100	35749930	5850	5850	5850	5850	0
543	20230612	112000	35749930	5850	5850	5850	5850	0
544	20230612	111900	35749930	5850	5850	5850	5850	0
545	20230612	111800	35749930	5850	5850	5850	5850	0
546	20230612	111700	35749930	5850	5850	5850	5850	0
547	20230612	111600	35749930	5850	5850	5850	5850	0
548	20230612	111500	35749930	5850	5850	5850	5850	23
549	20230612	111400	35615380	5850	5850	5850	5850	2
550	20230612	111300	35603680	5850	5850	5850	5850	35
551	20230612	111200	35398930	5850	5850	5850	5850	0
552	20230612	111100	35398930	5850	5850	5850	5850	236
553	20230612	111000	34018330	5850	5850	5850	5850	0
554	20230612	110900	34018330	5850	5850	5850	5850	0
555	20230612	110800	34018330	5850	5850	5850	5850	0
556	20230612	110700	34018330	5850	5850	5850	5850	0
557	20230612	110600	34018330	5850	5850	5850	5850	0
558	20230612	110500	34018330	5850	5850	5850	5850	159
559	20230612	110400	33088180	5850	5850	5850	5850	0
560	20230612	110300	33088180	5850	5850	5850	5850	0
561	20230612	110200	33088180	5850	5850	5850	5850	1
562	20230612	110100	33082330	5860	5860	5860	5860	0
563	20230612	110000	33082330	5860	5860	5860	5860	216
564	20230612	105900	31816570	5880	5870	5880	5870	285
565	20230612	105800	30143540	5880	5880	5880	5880	0
566	20230612	105700	30143540	5880	5880	5880	5880	2
567	20230612	105600	30131780	5890	5880	5890	5880	59
568	20230612	105500	29784790	5880	5880	5880	5880	0
569	20230612	105400	29784790	5880	5880	5880	5880	1
570	20230612	105300	29778910	5880	5880	5880	5880	0
571	20230612	105200	29778910	5880	5880	5880	5880	1
572	20230612	105100	29773030	5880	5880	5880	5880	10
573	20230612	105000	29714230	5880	5880	5880	5880	0
574	20230612	104900	29714230	5880	5880	5880	5880	1
575	20230612	104800	29708350	5880	5880	5880	5880	0
576	20230612	104700	29708350	5880	5880	5880	5880	0
577	20230612	104600	29708350	5880	5880	5880	5880	1
578	20230612	104500	29702470	5880	5880	5880	5880	0
579	20230612	104400	29702470	5880	5880	5880	5880	0
580	20230612	104300	29702470	5880	5880	5880	5880	0
581	20230612	104200	29702470	5880	5880	5880	5880	0
582	20230612	104100	29702470	5880	5880	5880	5880	38
583	20230612	104000	29479030	5890	5890	5890	5890	5
584	20230612	103900	29449580	5890	5890	5890	5890	1
585	20230612	103800	29443690	5890	5890	5890	5890	0
586	20230612	103700	29443690	5890	5890	5890	5890	1
587	20230612	103600	29437800	5890	5890	5890	5890	529
588	20230612	103500	26321990	5890	5890	5890	5890	0
589	20230612	103400	26321990	5890	5890	5890	5890	0
590	20230612	103300	26321990	5890	5890	5890	5890	0
591	20230612	103200	26321990	5890	5890	5890	5880	362
592	20230612	103100	24193050	5890	5890	5890	5890	0
593	20230612	103000	24193050	5890	5890	5890	5890	1
594	20230612	102900	24187160	5880	5880	5880	5880	0
595	20230612	102800	24187160	5880	5880	5880	5880	0
596	20230612	102700	24187160	5880	5880	5880	5880	0
597	20230612	102600	24187160	5880	5880	5880	5880	1
598	20230612	102500	24181280	5890	5890	5890	5890	1
599	20230612	102400	24175390	5890	5890	5890	5890	0
600	20230612	102300	24175390	5890	5890	5890	5890	1
601	20230612	102200	24169500	5890	5890	5890	5890	0
602	20230612	102100	24169500	5890	5890	5890	5890	1
603	20230612	102000	24163610	5890	5890	5890	5890	0
604	20230612	101900	24163610	5890	5890	5890	5890	1
605	20230612	101800	24157720	5890	5890	5890	5890	0
606	20230612	101700	24157720	5890	5890	5890	5890	1
607	20230612	101600	24151830	5890	5870	5890	5870	120
608	20230612	101500	23445630	5880	5880	5880	5880	0
609	20230612	101400	23445630	5880	5880	5880	5880	1
610	20230612	101300	23439750	5880	5880	5880	5880	0
611	20230612	101200	23439750	5880	5880	5880	5880	1
612	20230612	101100	23433870	5880	5880	5880	5880	0
613	20230612	101000	23433870	5880	5880	5880	5880	1
614	20230612	100900	23427990	5880	5880	5880	5880	0
615	20230612	100800	23427990	5880	5880	5880	5880	0
616	20230612	100700	23427990	5880	5880	5880	5880	1
617	20230612	100600	23422110	5870	5870	5870	5870	1
618	20230612	100500	23416240	5880	5880	5880	5880	2
619	20230612	100400	23404480	5890	5890	5890	5890	1
620	20230612	100300	23398590	5890	5890	5890	5890	0
621	20230612	100200	23398590	5890	5870	5890	5870	180
622	20230612	100100	22341610	5870	5870	5870	5870	0
623	20230612	100000	22341610	5870	5870	5870	5870	0
624	20230612	095900	22341610	5870	5870	5870	5870	3
625	20230612	095800	22324000	5870	5870	5870	5870	0
626	20230612	095700	22324000	5870	5860	5870	5860	67
627	20230612	095600	21931010	5870	5870	5870	5870	21
628	20230612	095500	21807740	5870	5870	5870	5870	0
629	20230612	095400	21807740	5870	5870	5870	5870	1
630	20230612	095300	21801870	5870	5870	5870	5870	0
631	20230612	095200	21801870	5870	5870	5870	5870	5
632	20230612	095100	21772520	5860	5860	5860	5860	4
633	20230612	095000	21749080	5870	5870	5870	5870	8
634	20230612	094900	21702120	5870	5870	5870	5870	11
635	20230612	094800	21637550	5870	5870	5870	5870	1
636	20230612	094700	21631680	5870	5870	5870	5870	12
637	20230612	094600	21561240	5870	5870	5870	5870	0
638	20230612	094500	21561240	5870	5870	5870	5870	1
639	20230612	094400	21555370	5870	5870	5870	5870	11
640	20230612	094300	21490800	5870	5870	5870	5870	1
641	20230612	094200	21484930	5870	5870	5870	5870	11
642	20230612	094100	21420360	5870	5870	5870	5870	0
643	20230612	094000	21420360	5870	5840	5870	5840	599
644	20230612	093900	17921550	5850	5860	5860	5850	196
645	20230612	093800	16774930	5870	5870	5870	5870	1
646	20230612	093700	16769060	5870	5870	5870	5870	0
647	20230612	093600	16769060	5870	5870	5870	5870	0
648	20230612	093500	16769060	5870	5870	5870	5870	1
649	20230612	093400	16763190	5870	5870	5870	5870	0
650	20230612	093300	16763190	5870	5870	5870	5870	1
651	20230612	093200	16757320	5860	5860	5860	5860	0
652	20230612	093100	16757320	5860	5860	5860	5860	1
653	20230612	093000	16751460	5860	5860	5860	5860	9
654	20230612	092900	16698720	5850	5850	5850	5850	0
655	20230612	092800	16698720	5850	5850	5850	5840	851
656	20230612	092700	11726460	5850	5850	5850	5850	200
657	20230612	092600	10556460	5850	5860	5860	5850	1345
658	20230612	092500	2685410	5850	5850	5850	5850	0
659	20230612	092400	2685410	5850	5850	5850	5850	0
660	20230612	092300	2685410	5850	5850	5850	5850	0
661	20230612	092200	2685410	5850	5850	5850	5850	1
662	20230612	092100	2679560	5880	5880	5880	5880	0
663	20230612	092000	2679560	5880	5880	5880	5880	0
664	20230612	091900	2679560	5880	5880	5880	5880	0
665	20230612	091800	2679560	5880	5880	5880	5880	0
666	20230612	091700	2679560	5880	5880	5880	5880	0
667	20230612	091600	2679560	5880	5880	5880	5880	30
668	20230612	091500	2503160	5880	5880	5880	5880	0
669	20230612	091400	2503160	5880	5880	5880	5880	9
670	20230612	091300	2450240	5890	5890	5890	5890	0
671	20230612	091200	2450240	5890	5890	5890	5890	0
672	20230612	091100	2450240	5890	5890	5890	5890	0
673	20230612	091000	2450240	5890	5890	5890	5890	0
674	20230612	090900	2450240	5890	5890	5890	5890	0
675	20230612	090800	2450240	5890	5890	5890	5890	0
676	20230612	090700	2450240	5890	5890	5890	5890	0
677	20230612	090600	2450240	5890	5890	5890	5890	0
678	20230612	090500	2450240	5890	5890	5890	5890	1
679	20230612	090400	2444350	5890	5890	5890	5890	1
680	20230612	090300	2438460	5890	5890	5890	5890	0
681	20230612	090200	2438460	5890	5890	5890	5890	0
682	20230612	090100	2438460	5890	5890	5890	5890	345
683	20230612	090000	406410	5890	5890	5890	5890	69