KissMeData/288330/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	193000	217832930	7880	7880	7880	7880	1214
3	20230612	192900	217832930	7880	7880	7880	7880	0
4	20230612	192800	217832930	7880	7880	7880	7880	0
5	20230612	192700	217832930	7880	7880	7880	7880	0
6	20230612	192600	217832930	7880	7880	7880	7880	0
7	20230612	192500	217832930	7880	7880	7880	7880	0
8	20230612	192400	217832930	7880	7880	7880	7880	0
9	20230612	192300	217832930	7880	7880	7880	7880	0
10	20230612	192200	217832930	7880	7880	7880	7880	0
11	20230612	192100	217832930	7880	7880	7880	7880	0
12	20230612	192000	217832930	7880	7880	7880	7880	0
13	20230612	191900	217832930	7880	7880	7880	7880	0
14	20230612	191800	217832930	7880	7880	7880	7880	0
15	20230612	191700	217832930	7880	7880	7880	7880	0
16	20230612	191600	217832930	7880	7880	7880	7880	0
17	20230612	191500	217832930	7880	7880	7880	7880	0
18	20230612	191400	217832930	7880	7880	7880	7880	0
19	20230612	191300	217832930	7880	7880	7880	7880	0
20	20230612	191200	217832930	7880	7880	7880	7880	0
21	20230612	191100	217832930	7880	7880	7880	7880	0
22	20230612	191000	217832930	7880	7880	7880	7880	0
23	20230612	190900	217832930	7880	7880	7880	7880	0
24	20230612	190800	217832930	7880	7880	7880	7880	0
25	20230612	190700	217832930	7880	7880	7880	7880	0
26	20230612	190600	217832930	7880	7880	7880	7880	0
27	20230612	190500	217832930	7880	7880	7880	7880	0
28	20230612	190400	217832930	7880	7880	7880	7880	0
29	20230612	190300	217832930	7880	7880	7880	7880	0
30	20230612	190200	217832930	7880	7880	7880	7880	0
31	20230612	190100	217832930	7880	7880	7880	7880	0
32	20230612	190000	217832930	7880	7880	7880	7880	1214
33	20230612	185900	217832930	7880	7880	7880	7880	0
34	20230612	185800	217832930	7880	7880	7880	7880	0
35	20230612	185700	217832930	7880	7880	7880	7880	0
36	20230612	185600	217832930	7880	7880	7880	7880	0
37	20230612	185500	217832930	7880	7880	7880	7880	0
38	20230612	185400	217832930	7880	7880	7880	7880	0
39	20230612	185300	217832930	7880	7880	7880	7880	0
40	20230612	185200	217832930	7880	7880	7880	7880	0
41	20230612	185100	217832930	7880	7880	7880	7880	0
42	20230612	185000	217832930	7880	7880	7880	7880	0
43	20230612	184900	217832930	7880	7880	7880	7880	0
44	20230612	184800	217832930	7880	7880	7880	7880	0
45	20230612	184700	217832930	7880	7880	7880	7880	0
46	20230612	184600	217832930	7880	7880	7880	7880	0
47	20230612	184500	217832930	7880	7880	7880	7880	0
48	20230612	184400	217832930	7880	7880	7880	7880	0
49	20230612	184300	217832930	7880	7880	7880	7880	0
50	20230612	184200	217832930	7880	7880	7880	7880	0
51	20230612	184100	217832930	7880	7880	7880	7880	0
52	20230612	184000	217832930	7880	7880	7880	7880	0
53	20230612	183900	217832930	7880	7880	7880	7880	0
54	20230612	183800	217832930	7880	7880	7880	7880	0
55	20230612	183700	217832930	7880	7880	7880	7880	0
56	20230612	183600	217832930	7880	7880	7880	7880	0
57	20230612	183500	217832930	7880	7880	7880	7880	0
58	20230612	183400	217832930	7880	7880	7880	7880	0
59	20230612	183300	217832930	7880	7880	7880	7880	0
60	20230612	183200	217832930	7880	7880	7880	7880	0
61	20230612	183100	217832930	7880	7880	7880	7880	0
62	20230612	183000	217832930	7880	7880	7880	7880	1214
63	20230612	182900	217832930	7880	7880	7880	7880	0
64	20230612	182800	217832930	7880	7880	7880	7880	0
65	20230612	182700	217832930	7880	7880	7880	7880	0
66	20230612	182600	217832930	7880	7880	7880	7880	0
67	20230612	182500	217832930	7880	7880	7880	7880	0
68	20230612	182400	217832930	7880	7880	7880	7880	0
69	20230612	182300	217832930	7880	7880	7880	7880	0
70	20230612	182200	217832930	7880	7880	7880	7880	0
71	20230612	182100	217832930	7880	7880	7880	7880	0
72	20230612	182000	217832930	7880	7880	7880	7880	0
73	20230612	181900	217832930	7880	7880	7880	7880	0
74	20230612	181800	217832930	7880	7880	7880	7880	0
75	20230612	181700	217832930	7880	7880	7880	7880	0
76	20230612	181600	217832930	7880	7880	7880	7880	0
77	20230612	181500	217832930	7880	7880	7880	7880	0
78	20230612	181400	217832930	7880	7880	7880	7880	0
79	20230612	181300	217832930	7880	7880	7880	7880	0
80	20230612	181200	217832930	7880	7880	7880	7880	0
81	20230612	181100	217832930	7880	7880	7880	7880	0
82	20230612	181000	217832930	7880	7880	7880	7880	0
83	20230612	180900	217832930	7880	7880	7880	7880	0
84	20230612	180800	217832930	7880	7880	7880	7880	0
85	20230612	180700	217832930	7880	7880	7880	7880	0
86	20230612	180600	217832930	7880	7880	7880	7880	0
87	20230612	180500	217832930	7880	7880	7880	7880	0
88	20230612	180400	217832930	7880	7880	7880	7880	0
89	20230612	180300	217832930	7880	7880	7880	7880	0
90	20230612	180200	217832930	7880	7880	7880	7880	0
91	20230612	180100	217832930	7880	7880	7880	7880	0
92	20230612	180000	217832930	7880	7880	7880	7880	1214
93	20230612	175900	217832930	7880	7880	7880	7880	0
94	20230612	175800	217832930	7880	7880	7880	7880	0
95	20230612	175700	217832930	7880	7880	7880	7880	0
96	20230612	175600	217832930	7880	7880	7880	7880	0
97	20230612	175500	217832930	7880	7880	7880	7880	0
98	20230612	175400	217832930	7880	7880	7880	7880	0
99	20230612	175300	217832930	7880	7880	7880	7880	0
100	20230612	175200	217832930	7880	7880	7880	7880	0
101	20230612	175100	217832930	7880	7880	7880	7880	0
102	20230612	175000	217832930	7880	7880	7880	7880	0
103	20230612	174900	217832930	7880	7880	7880	7880	0
104	20230612	174800	217832930	7880	7880	7880	7880	0
105	20230612	174700	217832930	7880	7880	7880	7880	0
106	20230612	174600	217832930	7880	7880	7880	7880	0
107	20230612	174500	217832930	7880	7880	7880	7880	0
108	20230612	174400	217832930	7880	7880	7880	7880	0
109	20230612	174300	217832930	7880	7880	7880	7880	0
110	20230612	174200	217832930	7880	7880	7880	7880	0
111	20230612	174100	217832930	7880	7880	7880	7880	0
112	20230612	174000	217832930	7880	7880	7880	7880	0
113	20230612	173900	217832930	7880	7880	7880	7880	0
114	20230612	173800	217832930	7880	7880	7880	7880	0
115	20230612	173700	217832930	7880	7880	7880	7880	0
116	20230612	173600	217832930	7880	7880	7880	7880	0
117	20230612	173500	217832930	7880	7880	7880	7880	0
118	20230612	173400	217832930	7880	7880	7880	7880	0
119	20230612	173300	217832930	7880	7880	7880	7880	0
120	20230612	173200	217832930	7880	7880	7880	7880	0
121	20230612	173100	217832930	7880	7880	7880	7880	0
122	20230612	173000	217832930	7880	7880	7880	7880	1214
123	20230612	172900	217832930	7880	7880	7880	7880	0
124	20230612	172800	217832930	7880	7880	7880	7880	0
125	20230612	172700	217832930	7880	7880	7880	7880	0
126	20230612	172600	217832930	7880	7880	7880	7880	0
127	20230612	172500	217832930	7880	7880	7880	7880	0
128	20230612	172400	217832930	7880	7880	7880	7880	0
129	20230612	172300	217832930	7880	7880	7880	7880	0
130	20230612	172200	217832930	7880	7880	7880	7880	0
131	20230612	172100	217832930	7880	7880	7880	7880	0
132	20230612	172000	217832930	7880	7880	7880	7880	0
133	20230612	171900	217832930	7880	7880	7880	7880	0
134	20230612	171800	217832930	7880	7880	7880	7880	0
135	20230612	171700	217832930	7880	7880	7880	7880	0
136	20230612	171600	217832930	7880	7880	7880	7880	0
137	20230612	171500	217832930	7880	7880	7880	7880	0
138	20230612	171400	217832930	7880	7880	7880	7880	0
139	20230612	171300	217832930	7880	7880	7880	7880	0
140	20230612	171200	217832930	7880	7880	7880	7880	0
141	20230612	171100	217832930	7880	7880	7880	7880	0
142	20230612	171000	217832930	7880	7880	7880	7880	0
143	20230612	170900	217832930	7880	7880	7880	7880	0
144	20230612	170800	217832930	7880	7880	7880	7880	0
145	20230612	170700	217832930	7880	7880	7880	7880	0
146	20230612	170600	217832930	7880	7880	7880	7880	0
147	20230612	170500	217832930	7880	7880	7880	7880	0
148	20230612	170400	217832930	7880	7880	7880	7880	0
149	20230612	170300	217832930	7880	7880	7880	7880	0
150	20230612	170200	217832930	7880	7880	7880	7880	0
151	20230612	170100	217832930	7880	7880	7880	7880	0
152	20230612	170000	217832930	7880	7880	7880	7880	1214
153	20230612	165900	217832930	7880	7880	7880	7880	0
154	20230612	165800	217832930	7880	7880	7880	7880	0
155	20230612	165700	217832930	7880	7880	7880	7880	0
156	20230612	165600	217832930	7880	7880	7880	7880	0
157	20230612	165500	217832930	7880	7880	7880	7880	0
158	20230612	165400	217832930	7880	7880	7880	7880	0
159	20230612	165300	217832930	7880	7880	7880	7880	0
160	20230612	165200	217832930	7880	7880	7880	7880	0
161	20230612	165100	217832930	7880	7880	7880	7880	0
162	20230612	165000	217832930	7880	7880	7880	7880	0
163	20230612	164900	217832930	7880	7880	7880	7880	0
164	20230612	164800	217832930	7880	7880	7880	7880	0
165	20230612	164700	217832930	7880	7880	7880	7880	0
166	20230612	164600	217832930	7880	7880	7880	7880	0
167	20230612	164500	217832930	7880	7880	7880	7880	0
168	20230612	164400	217832930	7880	7880	7880	7880	0
169	20230612	164300	217832930	7880	7880	7880	7880	0
170	20230612	164200	217832930	7880	7880	7880	7880	0
171	20230612	164100	217832930	7880	7880	7880	7880	0
172	20230612	164000	217832930	7880	7880	7880	7880	0
173	20230612	163900	217832930	7880	7880	7880	7880	0
174	20230612	163800	217832930	7880	7880	7880	7880	0
175	20230612	163700	217832930	7880	7880	7880	7880	0
176	20230612	163600	217832930	7880	7880	7880	7880	0
177	20230612	163500	217832930	7880	7880	7880	7880	0
178	20230612	163400	217832930	7880	7880	7880	7880	0
179	20230612	163300	217832930	7880	7880	7880	7880	0
180	20230612	163200	217832930	7880	7880	7880	7880	0
181	20230612	163100	217832930	7880	7880	7880	7880	0
182	20230612	163000	217832930	7880	7880	7880	7880	1214
183	20230612	162900	217832930	7880	7880	7880	7880	0
184	20230612	162800	217832930	7880	7880	7880	7880	0
185	20230612	162700	217832930	7880	7880	7880	7880	0
186	20230612	162600	217832930	7880	7880	7880	7880	0
187	20230612	162500	217832930	7880	7880	7880	7880	0
188	20230612	162400	217832930	7880	7880	7880	7880	0
189	20230612	162300	217832930	7880	7880	7880	7880	0
190	20230612	162200	217832930	7880	7880	7880	7880	0
191	20230612	162100	217832930	7880	7880	7880	7880	0
192	20230612	162000	217832930	7880	7880	7880	7880	0
193	20230612	161900	217832930	7880	7880	7880	7880	0
194	20230612	161800	217832930	7880	7880	7880	7880	0
195	20230612	161700	217832930	7880	7880	7880	7880	0
196	20230612	161600	217832930	7880	7880	7880	7880	0
197	20230612	161500	217832930	7880	7880	7880	7880	0
198	20230612	161400	217832930	7880	7880	7880	7880	0
199	20230612	161300	217832930	7880	7880	7880	7880	0
200	20230612	161200	217832930	7880	7880	7880	7880	0
201	20230612	161100	217832930	7880	7880	7880	7880	0
202	20230612	161000	217832930	7880	7880	7880	7880	0
203	20230612	160900	217832930	7880	7880	7880	7880	0
204	20230612	160800	217832930	7880	7880	7880	7880	0
205	20230612	160700	217832930	7880	7880	7880	7880	0
206	20230612	160600	217832930	7880	7880	7880	7880	0
207	20230612	160500	217832930	7880	7880	7880	7880	0
208	20230612	160400	217832930	7880	7880	7880	7880	0
209	20230612	160300	217832930	7880	7880	7880	7880	0
210	20230612	160200	217832930	7880	7880	7880	7880	0
211	20230612	160100	217832930	7880	7880	7880	7880	0
212	20230612	160000	217832930	7880	7880	7880	7880	1214
213	20230612	155900	217832930	7880	7880	7880	7880	0
214	20230612	155800	217832930	7880	7880	7880	7880	0
215	20230612	155700	217832930	7880	7880	7880	7880	0
216	20230612	155600	217832930	7880	7880	7880	7880	0
217	20230612	155500	217832930	7880	7880	7880	7880	0
218	20230612	155400	217832930	7880	7880	7880	7880	0
219	20230612	155300	217832930	7880	7880	7880	7880	0
220	20230612	155200	217832930	7880	7880	7880	7880	0
221	20230612	155100	217832930	7880	7880	7880	7880	0
222	20230612	155000	217832930	7880	7880	7880	7880	0
223	20230612	154900	217832930	7880	7880	7880	7880	0
224	20230612	154800	217832930	7880	7880	7880	7880	0
225	20230612	154700	217832930	7880	7880	7880	7880	0
226	20230612	154600	217832930	7880	7880	7880	7880	0
227	20230612	154500	217832930	7880	7880	7880	7880	0
228	20230612	154400	217832930	7880	7880	7880	7880	0
229	20230612	154300	217832930	7880	7880	7880	7880	0
230	20230612	154200	217832930	7880	7880	7880	7880	0
231	20230612	154100	217832930	7880	7880	7880	7880	0
232	20230612	154000	217832930	7880	7880	7880	7880	0
233	20230612	153900	217832930	7880	7880	7880	7880	0
234	20230612	153800	217832930	7880	7880	7880	7880	0
235	20230612	153700	217832930	7880	7880	7880	7880	0
236	20230612	153600	217832930	7880	7880	7880	7880	0
237	20230612	153500	217832930	7880	7880	7880	7880	0
238	20230612	153400	217832930	7880	7880	7880	7880	0
239	20230612	153300	217832930	7880	7880	7880	7880	0
240	20230612	153200	217832930	7880	7880	7880	7880	0
241	20230612	153100	217832930	7880	7880	7880	7880	0
242	20230612	153000	217832930	7880	7880	7880	7880	2428
243	20230612	152900	208266610	7940	7940	7940	7940	0
244	20230612	152800	208266610	7940	7940	7940	7940	0
245	20230612	152700	208266610	7940	7940	7940	7940	0
246	20230612	152600	208266610	7940	7940	7940	7940	0
247	20230612	152500	208266610	7940	7940	7940	7940	0
248	20230612	152400	208266610	7940	7940	7940	7940	0
249	20230612	152300	208266610	7940	7940	7940	7940	0
250	20230612	152200	208266610	7940	7940	7940	7940	0
251	20230612	152100	208266610	7940	7940	7940	7940	0
252	20230612	152000	208266610	7940	7940	7940	7940	0
253	20230612	151900	208266610	7940	7940	7940	7940	0
254	20230612	151800	208266610	7940	7940	7940	7940	0
255	20230612	151700	208266610	7940	7940	7940	7940	0
256	20230612	151600	208266610	7940	7900	7940	7890	788
257	20230612	151500	202046060	7950	7950	7950	7950	0
258	20230612	151400	202046060	7950	7950	7950	7950	0
259	20230612	151300	202046060	7950	7950	7950	7950	0
260	20230612	151200	202046060	7950	7910	7950	7900	390
261	20230612	151100	198964260	7950	7950	7950	7950	0
262	20230612	151000	198964260	7950	7910	7950	7910	82
263	20230612	150900	198315560	7950	7950	7950	7950	0
264	20230612	150800	198315560	7950	7950	7950	7950	0
265	20230612	150700	198315560	7950	7950	7950	7950	0
266	20230612	150600	198315560	7950	7950	7950	7950	4
267	20230612	150500	198283760	7910	7910	7910	7910	1
268	20230612	150400	198275850	7970	7970	7970	7970	0
269	20230612	150300	198275850	7970	7940	7970	7940	52
270	20230612	150200	197862910	7940	7940	7940	7940	0
271	20230612	150100	197862910	7940	7940	7940	7940	0
272	20230612	150000	197862910	7940	7940	7940	7940	0
273	20230612	145900	197862910	7940	7940	7940	7940	0
274	20230612	145800	197862910	7940	7940	7940	7940	0
275	20230612	145700	197862910	7940	7940	7940	7940	0
276	20230612	145600	197862910	7940	7940	7940	7940	50
277	20230612	145500	197465910	7930	7930	7930	7930	0
278	20230612	145400	197465910	7930	7930	7930	7930	0
279	20230612	145300	197465910	7930	7930	7930	7930	99
280	20230612	145200	196680840	7930	7930	7930	7930	0
281	20230612	145100	196680840	7930	7930	7930	7930	0
282	20230612	145000	196680840	7930	7930	7930	7930	0
283	20230612	144900	196680840	7930	7910	7930	7910	28
284	20230612	144800	196459240	7910	7910	7910	7910	0
285	20230612	144700	196459240	7910	7910	7910	7910	100
286	20230612	144600	195668240	7930	7930	7930	7930	0
287	20230612	144500	195668240	7930	7930	7930	7930	0
288	20230612	144400	195668240	7930	7930	7930	7930	0
289	20230612	144300	195668240	7930	7930	7930	7930	0
290	20230612	144200	195668240	7930	7910	7930	7910	50
291	20230612	144100	195272240	7930	7930	7930	7930	0
292	20230612	144000	195272240	7930	7930	7930	7930	0
293	20230612	143900	195272240	7930	7930	7930	7930	0
294	20230612	143800	195272240	7930	7930	7930	7930	0
295	20230612	143700	195272240	7930	7930	7930	7930	0
296	20230612	143600	195272240	7930	7930	7930	7930	0
297	20230612	143500	195272240	7930	7930	7930	7930	0
298	20230612	143400	195272240	7930	7930	7930	7930	0
299	20230612	143300	195272240	7930	7930	7930	7930	0
300	20230612	143200	195272240	7930	7930	7930	7930	0
301	20230612	143100	195272240	7930	7930	7930	7930	0
302	20230612	143000	195272240	7930	7930	7930	7930	0
303	20230612	142900	195272240	7930	7930	7930	7930	0
304	20230612	142800	195272240	7930	7930	7930	7930	0
305	20230612	142700	195272240	7930	7930	7930	7930	0
306	20230612	142600	195272240	7930	7930	7930	7930	1
307	20230612	142500	195264310	7920	7920	7920	7920	1
308	20230612	142400	195256390	7930	7930	7930	7930	0
309	20230612	142300	195256390	7930	7930	7930	7930	0
310	20230612	142200	195256390	7930	7920	7930	7920	3
311	20230612	142100	195232610	7930	7930	7930	7930	0
312	20230612	142000	195232610	7930	7930	7930	7930	0
313	20230612	141900	195232610	7930	7930	7930	7930	0
314	20230612	141800	195232610	7930	7930	7930	7930	0
315	20230612	141700	195232610	7930	7930	7930	7930	0
316	20230612	141600	195232610	7930	7930	7930	7930	0
317	20230612	141500	195232610	7930	7930	7930	7930	1
318	20230612	141400	195224680	7930	7930	7930	7930	0
319	20230612	141300	195224680	7930	7920	7930	7920	15
320	20230612	141200	195105740	7930	7930	7930	7930	0
321	20230612	141100	195105740	7930	7900	7930	7900	136
322	20230612	141000	194031220	7900	7880	7900	7880	600
323	20230612	140900	189303080	7880	7880	7880	7880	0
324	20230612	140800	189303080	7880	7880	7880	7880	0
325	20230612	140700	189303080	7880	7880	7880	7880	0
326	20230612	140600	189303080	7880	7880	7880	7880	0
327	20230612	140500	189303080	7880	7880	7880	7880	0
328	20230612	140400	189303080	7880	7880	7880	7880	0
329	20230612	140300	189303080	7880	7880	7880	7880	0
330	20230612	140200	189303080	7880	7880	7880	7880	0
331	20230612	140100	189303080	7880	7880	7880	7880	0
332	20230612	140000	189303080	7880	7880	7880	7880	0
333	20230612	135900	189303080	7880	7880	7880	7880	0
334	20230612	135800	189303080	7880	7880	7880	7880	0
335	20230612	135700	189303080	7880	7880	7880	7880	0
336	20230612	135600	189303080	7880	7880	7880	7880	0
337	20230612	135500	189303080	7880	7880	7880	7880	0
338	20230612	135400	189303080	7880	7880	7880	7880	2
339	20230612	135300	189287320	7880	7880	7880	7880	0
340	20230612	135200	189287320	7880	7860	7880	7860	75
341	20230612	135100	188697680	7860	7860	7860	7860	0
342	20230612	135000	188697680	7860	7860	7860	7860	0
343	20230612	134900	188697680	7860	7860	7860	7860	0
344	20230612	134800	188697680	7860	7860	7860	7860	0
345	20230612	134700	188697680	7860	7860	7860	7860	0
346	20230612	134600	188697680	7860	7860	7860	7860	0
347	20230612	134500	188697680	7860	7860	7860	7860	0
348	20230612	134400	188697680	7860	7860	7860	7860	0
349	20230612	134300	188697680	7860	7860	7860	7860	2
350	20230612	134200	188681960	7850	7850	7850	7850	69
351	20230612	134100	188140310	7870	7870	7870	7870	15
352	20230612	134000	188022260	7880	7880	7880	7880	0
353	20230612	133900	188022260	7880	7880	7880	7880	0
354	20230612	133800	188022260	7880	7880	7880	7880	30
355	20230612	133700	187785860	7880	7880	7880	7880	50
356	20230612	133600	187391860	7880	7880	7880	7880	0
357	20230612	133500	187391860	7880	7880	7880	7880	0
358	20230612	133400	187391860	7880	7880	7880	7880	111
359	20230612	133300	186517180	7880	7880	7880	7880	0
360	20230612	133200	186517180	7880	7880	7880	7880	0
361	20230612	133100	186517180	7880	7880	7880	7880	0
362	20230612	133000	186517180	7880	7880	7880	7880	0
363	20230612	132900	186517180	7880	7880	7880	7880	0
364	20230612	132800	186517180	7880	7880	7880	7880	0
365	20230612	132700	186517180	7880	7880	7880	7880	0
366	20230612	132600	186517180	7880	7880	7880	7880	0
367	20230612	132500	186517180	7880	7840	7880	7840	655
368	20230612	132400	181378730	7840	7840	7840	7840	9
369	20230612	132300	181308170	7840	7860	7860	7840	147
370	20230612	132200	180155610	7860	7860	7860	7860	7
371	20230612	132100	180100590	7880	7880	7880	7880	50
372	20230612	132000	179706590	7890	7890	7890	7890	0
373	20230612	131900	179706590	7890	7890	7890	7890	0
374	20230612	131800	179706590	7890	7890	7890	7890	0
375	20230612	131700	179706590	7890	7890	7890	7890	0
376	20230612	131600	179706590	7890	7890	7890	7890	0
377	20230612	131500	179706590	7890	7890	7890	7890	0
378	20230612	131400	179706590	7890	7890	7890	7890	0
379	20230612	131300	179706590	7890	7890	7890	7890	0
380	20230612	131200	179706590	7890	7890	7890	7890	0
381	20230612	131100	179706590	7890	7890	7890	7890	0
382	20230612	131000	179706590	7890	7890	7890	7890	0
383	20230612	130900	179706590	7890	7890	7890	7890	0
384	20230612	130800	179706590	7890	7890	7890	7890	0
385	20230612	130700	179706590	7890	7890	7890	7890	0
386	20230612	130600	179706590	7890	7890	7890	7890	0
387	20230612	130500	179706590	7890	7890	7890	7890	0
388	20230612	130400	179706590	7890	7830	7890	7830	216
389	20230612	130300	178015170	7840	7850	7850	7840	452
390	20230612	130200	174470550	7880	7880	7880	7880	0
391	20230612	130100	174470550	7880	7880	7880	7880	0
392	20230612	130000	174470550	7880	7880	7880	7880	0
393	20230612	125900	174470550	7880	7880	7880	7880	0
394	20230612	125800	174470550	7880	7880	7880	7880	0
395	20230612	125700	174470550	7880	7880	7880	7880	0
396	20230612	125600	174470550	7880	7880	7880	7880	0
397	20230612	125500	174470550	7880	7880	7880	7880	0
398	20230612	125400	174470550	7880	7880	7880	7880	0
399	20230612	125300	174470550	7880	7880	7880	7880	3
400	20230612	125200	174446910	7890	7890	7890	7890	0
401	20230612	125100	174446910	7890	7890	7890	7890	0
402	20230612	125000	174446910	7890	7890	7890	7890	0
403	20230612	124900	174446910	7890	7890	7890	7890	0
404	20230612	124800	174446910	7890	7890	7890	7890	0
405	20230612	124700	174446910	7890	7890	7890	7890	0
406	20230612	124600	174446910	7890	7890	7890	7890	0
407	20230612	124500	174446910	7890	7890	7890	7890	0
408	20230612	124400	174446910	7890	7890	7890	7890	0
409	20230612	124300	174446910	7890	7890	7890	7890	0
410	20230612	124200	174446910	7890	7890	7890	7890	0
411	20230612	124100	174446910	7890	7890	7890	7890	0
412	20230612	124000	174446910	7890	7890	7890	7890	0
413	20230612	123900	174446910	7890	7890	7890	7890	0
414	20230612	123800	174446910	7890	7890	7890	7890	0
415	20230612	123700	174446910	7890	7890	7890	7890	0
416	20230612	123600	174446910	7890	7890	7890	7890	0
417	20230612	123500	174446910	7890	7890	7890	7890	0
418	20230612	123400	174446910	7890	7890	7890	7890	0
419	20230612	123300	174446910	7890	7890	7890	7890	0
420	20230612	123200	174446910	7890	7890	7890	7890	0
421	20230612	123100	174446910	7890	7890	7890	7890	1
422	20230612	123000	174439020	7880	7880	7880	7880	1
423	20230612	122900	174431140	7850	7850	7850	7850	208
424	20230612	122800	172798340	7890	7890	7890	7890	0
425	20230612	122700	172798340	7890	7890	7890	7890	0
426	20230612	122600	172798340	7890	7890	7890	7890	0
427	20230612	122500	172798340	7890	7890	7890	7890	0
428	20230612	122400	172798340	7890	7890	7890	7890	0
429	20230612	122300	172798340	7890	7890	7890	7890	0
430	20230612	122200	172798340	7890	7890	7890	7890	0
431	20230612	122100	172798340	7890	7890	7890	7890	0
432	20230612	122000	172798340	7890	7890	7890	7890	0
433	20230612	121900	172798340	7890	7890	7890	7890	0
434	20230612	121800	172798340	7890	7890	7890	7890	0
435	20230612	121700	172798340	7890	7890	7890	7890	0
436	20230612	121600	172798340	7890	7880	7890	7880	4
437	20230612	121500	172766810	7850	7850	7850	7850	1
438	20230612	121400	172758960	7880	7880	7880	7880	0
439	20230612	121300	172758960	7880	7880	7880	7880	0
440	20230612	121200	172758960	7880	7880	7880	7880	0
441	20230612	121100	172758960	7880	7880	7880	7880	0
442	20230612	121000	172758960	7880	7880	7880	7880	1
443	20230612	120900	172751080	7880	7880	7880	7880	0
444	20230612	120800	172751080	7880	7880	7880	7880	0
445	20230612	120700	172751080	7880	7880	7880	7880	0
446	20230612	120600	172751080	7880	7880	7880	7880	0
447	20230612	120500	172751080	7880	7880	7880	7880	0
448	20230612	120400	172751080	7880	7880	7880	7880	0
449	20230612	120300	172751080	7880	7880	7880	7880	0
450	20230612	120200	172751080	7880	7880	7880	7880	84
451	20230612	120100	172089160	7900	7900	7900	7900	0
452	20230612	120000	172089160	7900	7860	7900	7860	4
453	20230612	115900	172057660	7830	7840	7840	7830	247
454	20230612	115800	170123310	7910	7910	7910	7910	0
455	20230612	115700	170123310	7910	7910	7910	7910	0
456	20230612	115600	170123310	7910	7910	7910	7910	0
457	20230612	115500	170123310	7910	7910	7910	7910	0
458	20230612	115400	170123310	7910	7890	7910	7890	2
459	20230612	115300	170107510	7840	7840	7840	7840	0
460	20230612	115200	170107510	7840	7840	7840	7840	0
461	20230612	115100	170107510	7840	7840	7840	7840	0
462	20230612	115000	170107510	7840	7840	7840	7840	0
463	20230612	114900	170107510	7840	7840	7840	7840	0
464	20230612	114800	170107510	7840	7840	7840	7840	112
465	20230612	114700	169229430	7850	7840	7850	7840	887
466	20230612	114600	162270380	7840	7840	7840	7840	0
467	20230612	114500	162270380	7840	7840	7840	7840	16
468	20230612	114400	162144940	7840	7840	7840	7840	100
469	20230612	114300	161360940	7840	7840	7840	7840	0
470	20230612	114200	161360940	7840	7840	7840	7840	0
471	20230612	114100	161360940	7840	7840	7840	7840	316
472	20230612	114000	158883500	7840	7840	7840	7840	0
473	20230612	113900	158883500	7840	7840	7840	7840	0
474	20230612	113800	158883500	7840	7840	7840	7840	0
475	20230612	113700	158883500	7840	7840	7840	7840	0
476	20230612	113600	158883500	7840	7840	7840	7840	209
477	20230612	113500	157244940	7850	7850	7850	7850	1
478	20230612	113400	157237090	7850	7850	7850	7850	0
479	20230612	113300	157237090	7850	7850	7850	7850	0
480	20230612	113200	157237090	7850	7850	7850	7850	0
481	20230612	113100	157237090	7850	7850	7850	7850	1
482	20230612	113000	157229240	7840	7840	7840	7840	11
483	20230612	112900	157143000	7850	7890	7890	7850	506
484	20230612	112800	153165770	7860	7880	7880	7850	1508
485	20230612	112700	141324080	7920	7920	7920	7920	2
486	20230612	112600	141308240	7920	7920	7920	7920	0
487	20230612	112500	141308240	7920	7920	7920	7920	0
488	20230612	112400	141308240	7920	7920	7920	7920	2
489	20230612	112300	141292400	7920	7900	7920	7900	27
490	20230612	112200	141079070	7900	7900	7900	7900	0
491	20230612	112100	141079070	7900	7900	7900	7900	0
492	20230612	112000	141079070	7900	7890	7910	7890	37
493	20230612	111900	140787050	7940	7940	7940	7940	3
494	20230612	111800	140763230	7910	7890	7910	7890	378
495	20230612	111700	137780450	7890	7890	7890	7890	0
496	20230612	111600	137780450	7890	7890	7890	7890	13
497	20230612	111500	137677880	7890	7890	7890	7890	2
498	20230612	111400	137662100	7880	7890	7890	7880	3
499	20230612	111300	137638440	7890	7890	7890	7890	0
500	20230612	111200	137638440	7890	7890	7890	7890	0
501	20230612	111100	137638440	7890	7890	7890	7890	0
502	20230612	111000	137638440	7890	7890	7890	7890	20
503	20230612	110900	137480640	7890	7890	7890	7890	0
504	20230612	110800	137480640	7890	7890	7890	7890	1
505	20230612	110700	137472750	7890	7890	7890	7890	0
506	20230612	110600	137472750	7890	7890	7890	7890	9
507	20230612	110500	137401740	7890	7880	7890	7880	60
508	20230612	110400	136928350	7890	7890	7890	7890	0
509	20230612	110300	136928350	7890	7890	7890	7890	0
510	20230612	110200	136928350	7890	7880	7890	7880	3
511	20230612	110100	136904700	7860	7860	7860	7860	0
512	20230612	110000	136904700	7860	7870	7870	7860	99
513	20230612	105900	136126170	7890	7890	7890	7890	0
514	20230612	105800	136126170	7890	7880	7890	7880	10
515	20230612	105700	136047340	7870	7870	7870	7870	26
516	20230612	105600	135842720	7890	7870	7890	7870	217
517	20230612	105500	134134890	7890	7890	7890	7890	0
518	20230612	105400	134134890	7890	7890	7890	7890	0
519	20230612	105300	134134890	7890	7870	7890	7870	5
520	20230612	105200	134095490	7850	7850	7850	7850	0
521	20230612	105100	134095490	7850	7850	7850	7850	685
522	20230612	105000	128718240	7850	7850	7850	7850	10
523	20230612	104900	128639740	7850	7880	7880	7850	158
524	20230612	104800	127397940	7890	7890	7890	7890	50
525	20230612	104700	127003440	7890	7890	7890	7890	2
526	20230612	104600	126987660	7890	7890	7890	7890	0
527	20230612	104500	126987660	7890	7890	7890	7890	2
528	20230612	104400	126971880	7880	7880	7880	7880	0
529	20230612	104300	126971880	7880	7880	7880	7880	0
530	20230612	104200	126971880	7880	7880	7880	7880	101
531	20230612	104100	126176000	7890	7890	7890	7890	0
532	20230612	104000	126176000	7890	7890	7890	7890	0
533	20230612	103900	126176000	7890	7890	7890	7890	40
534	20230612	103800	125860400	7880	7880	7880	7880	4
535	20230612	103700	125828880	7890	7890	7890	7890	0
536	20230612	103600	125828880	7890	7890	7890	7890	0
537	20230612	103500	125828880	7890	7890	7890	7890	0
538	20230612	103400	125828880	7890	7890	7890	7890	0
539	20230612	103300	125828880	7890	7890	7890	7890	0
540	20230612	103200	125828880	7890	7890	7890	7890	0
541	20230612	103100	125828880	7890	7890	7890	7890	0
542	20230612	103000	125828880	7890	7890	7890	7890	3
543	20230612	102900	125805210	7840	7850	7850	7840	39
544	20230612	102800	125499250	7890	7890	7890	7890	66
545	20230612	102700	124978510	7890	7890	7890	7890	0
546	20230612	102600	124978510	7890	7890	7890	7890	0
547	20230612	102500	124978510	7890	7890	7890	7890	0
548	20230612	102400	124978510	7890	7890	7890	7890	0
549	20230612	102300	124978510	7890	7890	7890	7890	152
550	20230612	102200	123779230	7890	7890	7890	7890	0
551	20230612	102100	123779230	7890	7890	7890	7890	5
552	20230612	102000	123739780	7890	7890	7890	7890	5
553	20230612	101900	123700330	7890	7840	7890	7830	544
554	20230612	101800	119430380	7840	7890	7890	7840	51
555	20230612	101700	119030490	7890	7890	7890	7890	103
556	20230612	101600	118217820	7850	7850	7850	7850	617
557	20230612	101500	113374370	7850	7850	7850	7840	1160
558	20230612	101400	104272940	7860	7870	7870	7860	1500
559	20230612	101300	92482780	7890	7890	7890	7890	0
560	20230612	101200	92482780	7890	7890	7890	7890	0
561	20230612	101100	92482780	7890	7890	7890	7890	0
562	20230612	101000	92482780	7890	7890	7890	7890	0
563	20230612	100900	92482780	7890	7890	7890	7890	0
564	20230612	100800	92482780	7890	7890	7890	7890	10
565	20230612	100700	92403880	7890	7890	7890	7890	5
566	20230612	100600	92364430	7890	7890	7890	7890	0
567	20230612	100500	92364430	7890	7890	7890	7890	0
568	20230612	100400	92364430	7890	7890	7890	7890	5
569	20230612	100300	92324980	7890	7890	7890	7890	3
570	20230612	100200	92301310	7860	7860	7860	7860	0
571	20230612	100100	92301310	7860	7860	7860	7860	1
572	20230612	100000	92293450	7890	7890	7890	7890	5
573	20230612	095900	92254000	7890	7890	7890	7890	20
574	20230612	095800	92096200	7890	7890	7890	7890	1
575	20230612	095700	92088310	7850	7860	7860	7850	346
576	20230612	095600	89371670	7850	7850	7850	7850	0
577	20230612	095500	89371670	7850	7870	7900	7850	30
578	20230612	095400	89135710	7860	7880	7880	7860	94
579	20230612	095300	88396150	7900	7900	7900	7900	8
580	20230612	095200	88332950	7900	7900	7900	7900	0
581	20230612	095100	88332950	7900	7890	7900	7890	400
582	20230612	095000	85173120	7890	7900	7900	7890	25
583	20230612	094900	84975640	7900	7900	7900	7900	99
584	20230612	094800	84193540	7890	7890	7890	7890	515
585	20230612	094700	80130190	7890	7880	7890	7880	158
586	20230612	094600	78885030	7870	7910	7910	7870	2205
587	20230612	094500	61486410	7960	7960	7960	7960	2
588	20230612	094400	61470490	7960	7960	7970	7960	16
589	20230612	094300	61343120	7960	7950	7960	7950	9
590	20230612	094200	61271510	7950	7950	7950	7950	0
591	20230612	094100	61271510	7950	7950	7950	7950	1
592	20230612	094000	61263560	7910	7930	7970	7910	503
593	20230612	093900	57278280	7980	7980	7980	7980	0
594	20230612	093800	57278280	7980	7980	7980	7980	0
595	20230612	093700	57278280	7980	7980	7980	7980	1
596	20230612	093600	57270300	7980	7970	7980	7970	500
597	20230612	093500	53281960	7970	7970	7970	7970	0
598	20230612	093400	53281960	7970	7970	7970	7970	1
599	20230612	093300	53273990	7930	7960	7960	7930	600
600	20230612	093200	48511130	7980	7960	7980	7960	12
601	20230612	093100	48415570	7960	7970	7970	7960	150
602	20230612	093000	47221070	7980	7980	7980	7980	2
603	20230612	092900	47205110	7990	7990	7990	7990	0
604	20230612	092800	47205110	7990	7990	7990	7990	0
605	20230612	092700	47205110	7990	7990	7990	7990	0
606	20230612	092600	47205110	7990	7990	7990	7990	18
607	20230612	092500	47061290	7990	7990	7990	7990	1
608	20230612	092400	47053300	7990	7980	7990	7980	177
609	20230612	092300	45640830	8000	8000	8000	8000	1
610	20230612	092200	45632830	8000	7980	8000	7980	606
611	20230612	092100	40791210	7990	7960	7990	7960	46
612	20230612	092000	40425020	7990	7990	7990	7990	0
613	20230612	091900	40425020	7990	7990	7990	7990	2
614	20230612	091800	40409040	7990	7990	7990	7990	5
615	20230612	091700	40369090	7990	7990	7990	7990	20
616	20230612	091600	40209290	7990	7990	7990	7990	19
617	20230612	091500	40057480	7990	7990	7990	7950	192
618	20230612	091400	38531000	7940	8000	8000	7940	5
619	20230612	091300	38491090	7990	8000	8000	7990	15
620	20230612	091200	38371150	8000	7990	8000	7990	10
621	20230612	091100	38291230	7990	8020	8020	7980	142
622	20230612	091000	37157660	8030	7990	8030	7940	740
623	20230612	090900	31238160	8060	7900	8060	7900	2251
624	20230612	090800	13452700	7660	7660	7660	7660	0
625	20230612	090700	13452700	7660	8070	8140	7660	1138
626	20230612	090600	4406560	8050	8050	8050	8050	0
627	20230612	090500	4406560	8050	8050	8050	8050	0
628	20230612	090400	4406560	8050	8050	8050	8050	0
629	20230612	090300	4406560	8050	8050	8140	8050	342
630	20230612	090200	1652850	8050	8060	8060	8050	140
631	20230612	090100	524650	8060	8060	8060	8060	50
632	20230612	090000	121650	8110	8110	8110	8110	15