KissMeData/065370/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	184300	958216380	15180	15180	15180	15180	2038
3	20230612	184200	958216380	15180	15180	15180	15180	0
4	20230612	184100	958216380	15180	15180	15180	15180	0
5	20230612	184000	958216380	15180	15180	15180	15180	0
6	20230612	183900	958216380	15180	15180	15180	15180	0
7	20230612	183800	958216380	15180	15180	15180	15180	0
8	20230612	183700	958216380	15180	15180	15180	15180	0
9	20230612	183600	958216380	15180	15180	15180	15180	0
10	20230612	183500	958216380	15180	15180	15180	15180	0
11	20230612	183400	958216380	15180	15180	15180	15180	0
12	20230612	183300	958216380	15180	15180	15180	15180	0
13	20230612	183200	958216380	15180	15180	15180	15180	0
14	20230612	183100	958216380	15180	15180	15180	15180	0
15	20230612	183000	958216380	15180	15180	15180	15180	0
16	20230612	182900	958216380	15180	15180	15180	15180	0
17	20230612	182800	958216380	15180	15180	15180	15180	0
18	20230612	182700	958216380	15180	15180	15180	15180	0
19	20230612	182600	958216380	15180	15180	15180	15180	0
20	20230612	182500	958216380	15180	15180	15180	15180	0
21	20230612	182400	958216380	15180	15180	15180	15180	0
22	20230612	182300	958216380	15180	15180	15180	15180	0
23	20230612	182200	958216380	15180	15180	15180	15180	0
24	20230612	182100	958216380	15180	15180	15180	15180	0
25	20230612	182000	958216380	15180	15180	15180	15180	0
26	20230612	181900	958216380	15180	15180	15180	15180	0
27	20230612	181800	958216380	15180	15180	15180	15180	0
28	20230612	181700	958216380	15180	15180	15180	15180	0
29	20230612	181600	958216380	15180	15180	15180	15180	0
30	20230612	181500	958216380	15180	15180	15180	15180	0
31	20230612	181400	958216380	15180	15180	15180	15180	0
32	20230612	181300	958216380	15180	15180	15180	15180	2038
33	20230612	181200	958216380	15180	15180	15180	15180	0
34	20230612	181100	958216380	15180	15180	15180	15180	0
35	20230612	181000	958216380	15180	15180	15180	15180	0
36	20230612	180900	958216380	15180	15180	15180	15180	0
37	20230612	180800	958216380	15180	15180	15180	15180	0
38	20230612	180700	958216380	15180	15180	15180	15180	0
39	20230612	180600	958216380	15180	15180	15180	15180	0
40	20230612	180500	958216380	15180	15180	15180	15180	0
41	20230612	180400	958216380	15180	15180	15180	15180	0
42	20230612	180300	958216380	15180	15180	15180	15180	0
43	20230612	180200	958216380	15180	15180	15180	15180	0
44	20230612	180100	958216380	15180	15180	15180	15180	0
45	20230612	180000	958216380	15180	15180	15180	15180	0
46	20230612	175900	958216380	15180	15180	15180	15180	0
47	20230612	175800	958216380	15180	15180	15180	15180	0
48	20230612	175700	958216380	15180	15180	15180	15180	0
49	20230612	175600	958216380	15180	15180	15180	15180	0
50	20230612	175500	958216380	15180	15180	15180	15180	0
51	20230612	175400	958216380	15180	15180	15180	15180	0
52	20230612	175300	958216380	15180	15180	15180	15180	0
53	20230612	175200	958216380	15180	15180	15180	15180	0
54	20230612	175100	958216380	15180	15180	15180	15180	0
55	20230612	175000	958216380	15180	15180	15180	15180	0
56	20230612	174900	958216380	15180	15180	15180	15180	0
57	20230612	174800	958216380	15180	15180	15180	15180	0
58	20230612	174700	958216380	15180	15180	15180	15180	0
59	20230612	174600	958216380	15180	15180	15180	15180	0
60	20230612	174500	958216380	15180	15180	15180	15180	0
61	20230612	174400	958216380	15180	15180	15180	15180	0
62	20230612	174300	958216380	15180	15180	15180	15180	2038
63	20230612	174200	958216380	15180	15180	15180	15180	0
64	20230612	174100	958216380	15180	15180	15180	15180	0
65	20230612	174000	958216380	15180	15180	15180	15180	0
66	20230612	173900	958216380	15180	15180	15180	15180	0
67	20230612	173800	958216380	15180	15180	15180	15180	0
68	20230612	173700	958216380	15180	15180	15180	15180	0
69	20230612	173600	958216380	15180	15180	15180	15180	0
70	20230612	173500	958216380	15180	15180	15180	15180	0
71	20230612	173400	958216380	15180	15180	15180	15180	0
72	20230612	173300	958216380	15180	15180	15180	15180	0
73	20230612	173200	958216380	15180	15180	15180	15180	0
74	20230612	173100	958216380	15180	15180	15180	15180	0
75	20230612	173000	958216380	15180	15180	15180	15180	0
76	20230612	172900	958216380	15180	15180	15180	15180	0
77	20230612	172800	958216380	15180	15180	15180	15180	0
78	20230612	172700	958216380	15180	15180	15180	15180	0
79	20230612	172600	958216380	15180	15180	15180	15180	0
80	20230612	172500	958216380	15180	15180	15180	15180	0
81	20230612	172400	958216380	15180	15180	15180	15180	0
82	20230612	172300	958216380	15180	15180	15180	15180	0
83	20230612	172200	958216380	15180	15180	15180	15180	0
84	20230612	172100	958216380	15180	15180	15180	15180	0
85	20230612	172000	958216380	15180	15180	15180	15180	0
86	20230612	171900	958216380	15180	15180	15180	15180	0
87	20230612	171800	958216380	15180	15180	15180	15180	0
88	20230612	171700	958216380	15180	15180	15180	15180	0
89	20230612	171600	958216380	15180	15180	15180	15180	0
90	20230612	171500	958216380	15180	15180	15180	15180	0
91	20230612	171400	958216380	15180	15180	15180	15180	0
92	20230612	171300	958216380	15180	15180	15180	15180	2038
93	20230612	171200	958216380	15180	15180	15180	15180	0
94	20230612	171100	958216380	15180	15180	15180	15180	0
95	20230612	171000	958216380	15180	15180	15180	15180	0
96	20230612	170900	958216380	15180	15180	15180	15180	0
97	20230612	170800	958216380	15180	15180	15180	15180	0
98	20230612	170700	958216380	15180	15180	15180	15180	0
99	20230612	170600	958216380	15180	15180	15180	15180	0
100	20230612	170500	958216380	15180	15180	15180	15180	0
101	20230612	170400	958216380	15180	15180	15180	15180	0
102	20230612	170300	958216380	15180	15180	15180	15180	0
103	20230612	170200	958216380	15180	15180	15180	15180	0
104	20230612	170100	958216380	15180	15180	15180	15180	0
105	20230612	170000	958216380	15180	15180	15180	15180	0
106	20230612	165900	958216380	15180	15180	15180	15180	0
107	20230612	165800	958216380	15180	15180	15180	15180	0
108	20230612	165700	958216380	15180	15180	15180	15180	0
109	20230612	165600	958216380	15180	15180	15180	15180	0
110	20230612	165500	958216380	15180	15180	15180	15180	0
111	20230612	165400	958216380	15180	15180	15180	15180	0
112	20230612	165300	958216380	15180	15180	15180	15180	0
113	20230612	165200	958216380	15180	15180	15180	15180	0
114	20230612	165100	958216380	15180	15180	15180	15180	0
115	20230612	165000	958216380	15180	15180	15180	15180	0
116	20230612	164900	958216380	15180	15180	15180	15180	0
117	20230612	164800	958216380	15180	15180	15180	15180	0
118	20230612	164700	958216380	15180	15180	15180	15180	0
119	20230612	164600	958216380	15180	15180	15180	15180	0
120	20230612	164500	958216380	15180	15180	15180	15180	0
121	20230612	164400	958216380	15180	15180	15180	15180	0
122	20230612	164300	958216380	15180	15180	15180	15180	2038
123	20230612	164200	958216380	15180	15180	15180	15180	0
124	20230612	164100	958216380	15180	15180	15180	15180	0
125	20230612	164000	958216380	15180	15180	15180	15180	0
126	20230612	163900	958216380	15180	15180	15180	15180	0
127	20230612	163800	958216380	15180	15180	15180	15180	0
128	20230612	163700	958216380	15180	15180	15180	15180	0
129	20230612	163600	958216380	15180	15180	15180	15180	0
130	20230612	163500	958216380	15180	15180	15180	15180	0
131	20230612	163400	958216380	15180	15180	15180	15180	0
132	20230612	163300	958216380	15180	15180	15180	15180	0
133	20230612	163200	958216380	15180	15180	15180	15180	0
134	20230612	163100	958216380	15180	15180	15180	15180	0
135	20230612	163000	958216380	15180	15180	15180	15180	0
136	20230612	162900	958216380	15180	15180	15180	15180	0
137	20230612	162800	958216380	15180	15180	15180	15180	0
138	20230612	162700	958216380	15180	15180	15180	15180	0
139	20230612	162600	958216380	15180	15180	15180	15180	0
140	20230612	162500	958216380	15180	15180	15180	15180	0
141	20230612	162400	958216380	15180	15180	15180	15180	0
142	20230612	162300	958216380	15180	15180	15180	15180	0
143	20230612	162200	958216380	15180	15180	15180	15180	0
144	20230612	162100	958216380	15180	15180	15180	15180	0
145	20230612	162000	958216380	15180	15180	15180	15180	0
146	20230612	161900	958216380	15180	15180	15180	15180	0
147	20230612	161800	958216380	15180	15180	15180	15180	0
148	20230612	161700	958216380	15180	15180	15180	15180	0
149	20230612	161600	958216380	15180	15180	15180	15180	0
150	20230612	161500	958216380	15180	15180	15180	15180	0
151	20230612	161400	958216380	15180	15180	15180	15180	0
152	20230612	161300	958216380	15180	15180	15180	15180	2038
153	20230612	161200	958216380	15180	15180	15180	15180	0
154	20230612	161100	958216380	15180	15180	15180	15180	0
155	20230612	161000	958216380	15180	15180	15180	15180	0
156	20230612	160900	958216380	15180	15180	15180	15180	0
157	20230612	160800	958216380	15180	15180	15180	15180	0
158	20230612	160700	958216380	15180	15180	15180	15180	0
159	20230612	160600	958216380	15180	15180	15180	15180	0
160	20230612	160500	958216380	15180	15180	15180	15180	0
161	20230612	160400	958216380	15180	15180	15180	15180	0
162	20230612	160300	958216380	15180	15180	15180	15180	0
163	20230612	160200	958216380	15180	15180	15180	15180	0
164	20230612	160100	958216380	15180	15180	15180	15180	0
165	20230612	160000	958216380	15180	15180	15180	15180	0
166	20230612	155900	958216380	15180	15180	15180	15180	0
167	20230612	155800	958216380	15180	15180	15180	15180	0
168	20230612	155700	958216380	15180	15180	15180	15180	0
169	20230612	155600	958216380	15180	15180	15180	15180	0
170	20230612	155500	958216380	15180	15180	15180	15180	0
171	20230612	155400	958216380	15180	15180	15180	15180	0
172	20230612	155300	958216380	15180	15180	15180	15180	0
173	20230612	155200	958216380	15180	15180	15180	15180	0
174	20230612	155100	958216380	15180	15180	15180	15180	0
175	20230612	155000	958216380	15180	15180	15180	15180	0
176	20230612	154900	958216380	15180	15180	15180	15180	0
177	20230612	154800	958216380	15180	15180	15180	15180	0
178	20230612	154700	958216380	15180	15180	15180	15180	0
179	20230612	154600	958216380	15180	15180	15180	15180	0
180	20230612	154500	958216380	15180	15180	15180	15180	0
181	20230612	154400	958216380	15180	15180	15180	15180	0
182	20230612	154300	958216380	15180	15180	15180	15180	2038
183	20230612	154200	958216380	15180	15180	15180	15180	0
184	20230612	154100	958216380	15180	15180	15180	15180	0
185	20230612	154000	958216380	15180	15180	15180	15180	0
186	20230612	153900	958216380	15180	15180	15180	15180	0
187	20230612	153800	958216380	15180	15180	15180	15180	0
188	20230612	153700	958216380	15180	15180	15180	15180	0
189	20230612	153600	958216380	15180	15180	15180	15180	0
190	20230612	153500	958216380	15180	15180	15180	15180	0
191	20230612	153400	958216380	15180	15180	15180	15180	0
192	20230612	153300	958216380	15180	15180	15180	15180	0
193	20230612	153200	958216380	15180	15180	15180	15180	0
194	20230612	153100	958216380	15180	15180	15180	15180	0
195	20230612	153000	958216380	15180	15180	15180	15180	2038
196	20230612	152900	927279540	15180	15180	15180	15180	0
197	20230612	152800	927279540	15180	15180	15180	15180	0
198	20230612	152700	927279540	15180	15180	15180	15180	0
199	20230612	152600	927279540	15180	15180	15180	15180	0
200	20230612	152500	927279540	15180	15180	15180	15180	0
201	20230612	152400	927279540	15180	15180	15180	15180	0
202	20230612	152300	927279540	15180	15180	15180	15180	0
203	20230612	152200	927279540	15180	15180	15180	15180	0
204	20230612	152100	927279540	15180	15180	15180	15180	0
205	20230612	152000	927279540	15180	15180	15180	15180	0
206	20230612	151900	927279540	15180	15160	15180	15150	801
207	20230612	151800	915144240	15180	15160	15180	15160	93
208	20230612	151700	913734340	15180	15180	15180	15180	0
209	20230612	151600	913734340	15180	15180	15180	15180	2
210	20230612	151500	913703980	15140	15140	15180	15140	151
211	20230612	151400	911417800	15140	15150	15150	15140	246
212	20230612	151300	907693310	15180	15180	15180	15180	0
213	20230612	151200	907693310	15180	15180	15180	15180	53
214	20230612	151100	906888770	15180	15150	15180	15140	313
215	20230612	151000	902144080	15170	15150	15170	15150	173
216	20230612	150900	899523110	15160	15160	15160	15160	0
217	20230612	150800	899523110	15160	15160	15160	15160	136
218	20230612	150700	897461350	15160	15180	15180	15160	60
219	20230612	150600	896551730	15180	15180	15180	15180	0
220	20230612	150500	896551730	15180	15180	15180	15180	22
221	20230612	150400	896217770	15160	15150	15160	15150	98
222	20230612	150300	894732580	15150	15150	15150	15150	236
223	20230612	150200	891157180	15150	15150	15150	15150	0
224	20230612	150100	891157180	15150	15180	15180	15150	77
225	20230612	150000	889988530	15180	15180	15180	15180	100
226	20230612	145900	888470530	15180	15150	15180	15150	742
227	20230612	145800	877229200	15140	15140	15150	15140	219
228	20230612	145700	873911980	15140	15140	15140	15140	1
229	20230612	145600	873896840	15150	15150	15150	15150	0
230	20230612	145500	873896840	15150	15150	15150	15150	1
231	20230612	145400	873881690	15150	15150	15150	15150	0
232	20230612	145300	873881690	15150	15150	15150	15150	100
233	20230612	145200	872366690	15150	15140	15150	15140	1000
234	20230612	145100	857226100	15130	15130	15130	15130	112
235	20230612	145000	855531540	15130	15130	15130	15130	10
236	20230612	144900	855380240	15130	15130	15130	15130	0
237	20230612	144800	855380240	15130	15120	15130	15120	101
238	20230612	144700	853853110	15120	15120	15120	15120	0
239	20230612	144600	853853110	15120	15120	15120	15120	0
240	20230612	144500	853853110	15120	15120	15120	15120	18
241	20230612	144400	853580950	15120	15120	15120	15120	1
242	20230612	144300	853565830	15120	15120	15120	15120	0
243	20230612	144200	853565830	15120	15120	15120	15120	10
244	20230612	144100	853414630	15120	15110	15120	15110	394
245	20230612	144000	847458040	15120	15120	15120	15120	35
246	20230612	143900	846928840	15110	15110	15110	15110	0
247	20230612	143800	846928840	15110	15110	15110	15110	93
248	20230612	143700	845523610	15110	15120	15120	15110	311
249	20230612	143600	840823670	15130	15130	15130	15130	0
250	20230612	143500	840823670	15130	15130	15130	15130	150
251	20230612	143400	838554170	15130	15130	15130	15130	0
252	20230612	143300	838554170	15130	15130	15130	15130	0
253	20230612	143200	838554170	15130	15130	15130	15130	0
254	20230612	143100	838554170	15130	15130	15130	15130	0
255	20230612	143000	838554170	15130	15130	15130	15130	0
256	20230612	142900	838554170	15130	15130	15130	15130	20
257	20230612	142800	838251570	15130	15130	15130	15130	0
258	20230612	142700	838251570	15130	15130	15130	15130	0
259	20230612	142600	838251570	15130	15130	15130	15130	0
260	20230612	142500	838251570	15130	15130	15130	15130	110
261	20230612	142400	836587270	15140	15140	15140	15140	1
262	20230612	142300	836572130	15100	15110	15110	15100	1153
263	20230612	142200	819160480	15140	15140	15140	15140	0
264	20230612	142100	819160480	15140	15140	15140	15110	52
265	20230612	142000	818374700	15140	15110	15140	15110	21
266	20230612	141900	818057360	15100	15110	15110	15100	384
267	20230612	141800	812258750	15110	15110	15110	15110	504
268	20230612	141700	804643310	15110	15120	15120	15110	1466
269	20230612	141600	782491330	15130	15130	15130	15130	3
270	20230612	141500	782445940	15130	15110	15130	15110	405
271	20230612	141400	776326310	15120	15120	15120	15120	10
272	20230612	141300	776175110	15120	15120	15120	15120	62
273	20230612	141200	775237670	15120	15120	15120	15120	126
274	20230612	141100	773332550	15120	15120	15120	15120	114
275	20230612	141000	771608870	15120	15120	15120	15120	34
276	20230612	140900	771094790	15120	15120	15120	15120	49
277	20230612	140800	770353910	15120	15120	15120	15120	0
278	20230612	140700	770353910	15120	15120	15120	15120	200
279	20230612	140600	767329910	15120	15120	15120	15120	285
280	20230612	140500	763020710	15120	15120	15120	15120	254
281	20230612	140400	759180230	15130	15130	15130	15130	81
282	20230612	140300	757954700	15130	15130	15130	15130	1
283	20230612	140200	757939570	15130	15130	15130	15130	0
284	20230612	140100	757939570	15130	15130	15130	15130	0
285	20230612	140000	757939570	15130	15130	15130	15130	2
286	20230612	135900	757909310	15130	15130	15130	15130	0
287	20230612	135800	757909310	15130	15130	15130	15130	6
288	20230612	135700	757818530	15120	15120	15120	15120	0
289	20230612	135600	757818530	15120	15120	15120	15120	0
290	20230612	135500	757818530	15120	15120	15120	15120	0
291	20230612	135400	757818530	15120	15120	15120	15120	0
292	20230612	135300	757818530	15120	15120	15120	15120	636
293	20230612	135200	748202210	15130	15140	15140	15130	721
294	20230612	135100	737287510	15140	15140	15140	15140	4
295	20230612	135000	737226950	15140	15140	15140	15140	0
296	20230612	134900	737226950	15140	15140	15140	15140	0
297	20230612	134800	737226950	15140	15140	15140	15140	400
298	20230612	134700	731170950	15150	15150	15150	15150	0
299	20230612	134600	731170950	15150	15150	15150	15150	330
300	20230612	134500	726171450	15150	15150	15150	15150	330
301	20230612	134400	721171950	15130	15130	15130	15130	0
302	20230612	134300	721171950	15130	15130	15130	15130	0
303	20230612	134200	721171950	15130	15130	15130	15130	51
304	20230612	134100	720400320	15130	15130	15130	15130	0
305	20230612	134000	720400320	15130	15130	15130	15130	51
306	20230612	133900	719628690	15130	15130	15130	15130	49
307	20230612	133800	718887320	15150	15160	15160	15150	323
308	20230612	133700	713993130	15150	15150	15150	15150	0
309	20230612	133600	713993130	15150	15160	15160	15150	15
310	20230612	133500	713765770	15170	15170	15170	15170	0
311	20230612	133400	713765770	15170	15170	15170	15170	2
312	20230612	133300	713735430	15170	15170	15170	15170	77
313	20230612	133200	712567340	15180	15180	15180	15180	0
314	20230612	133100	712567340	15180	15180	15180	15180	0
315	20230612	133000	712567340	15180	15180	15180	15180	3
316	20230612	132900	712521800	15180	15160	15180	15150	56
317	20230612	132800	711673120	15150	15150	15150	15150	0
318	20230612	132700	711673120	15150	15150	15150	15130	2210
319	20230612	132600	678195320	15180	15180	15180	15180	1
320	20230612	132500	678180140	15180	15180	15180	15180	2
321	20230612	132400	678149780	15180	15180	15180	15180	0
322	20230612	132300	678149780	15180	15150	15180	15150	19
323	20230612	132200	677861900	15150	15150	15150	15150	0
324	20230612	132100	677861900	15150	15150	15150	15150	0
325	20230612	132000	677861900	15150	15150	15150	15150	0
326	20230612	131900	677861900	15150	15150	15150	15150	0
327	20230612	131800	677861900	15150	15150	15150	15150	0
328	20230612	131700	677861900	15150	15150	15150	15150	1002
329	20230612	131600	662681600	15150	15140	15150	15140	1894
330	20230612	131500	633987970	15150	15150	15150	15150	153
331	20230612	131400	631670020	15150	15150	15150	15150	0
332	20230612	131300	631670020	15150	15150	15150	15150	2001
333	20230612	131200	601354870	15180	15180	15180	15180	1
334	20230612	131100	601339690	15170	15170	15170	15170	0
335	20230612	131000	601339690	15170	15170	15170	15170	12
336	20230612	130900	601157650	15170	15170	15170	15170	0
337	20230612	130800	601157650	15170	15170	15170	15170	2
338	20230612	130700	601127310	15170	15170	15170	15170	0
339	20230612	130600	601127310	15170	15170	15170	15170	1
340	20230612	130500	601112140	15150	15150	15150	15150	175
341	20230612	130400	598460890	15170	15170	15170	15170	8
342	20230612	130300	598339530	15170	15170	15170	15170	30
343	20230612	130200	597884430	15170	15130	15170	15130	5
344	20230612	130100	597808740	15130	15130	15130	15130	30
345	20230612	130000	597354840	15140	15140	15140	15140	49
346	20230612	125900	596612980	15140	15140	15140	15140	1
347	20230612	125800	596597840	15140	15130	15140	15130	18
348	20230612	125700	596325330	15130	15130	15130	15130	1
349	20230612	125600	596310200	15110	15110	15110	15110	0
350	20230612	125500	596310200	15110	15110	15110	15110	0
351	20230612	125400	596310200	15110	15110	15110	15110	3
352	20230612	125300	596264870	15110	15130	15130	15110	1500
353	20230612	125200	573589730	15130	15130	15130	15130	0
354	20230612	125100	573589730	15130	15130	15130	15130	0
355	20230612	125000	573589730	15130	15130	15130	15130	30
356	20230612	124900	573135830	15130	15130	15130	15130	3
357	20230612	124800	573090440	15130	15130	15130	15130	0
358	20230612	124700	573090440	15130	15130	15130	15130	0
359	20230612	124600	573090440	15130	15130	15130	15130	0
360	20230612	124500	573090440	15130	15130	15130	15130	0
361	20230612	124400	573090440	15130	15130	15130	15130	0
362	20230612	124300	573090440	15130	15130	15130	15130	0
363	20230612	124200	573090440	15130	15130	15130	15130	0
364	20230612	124100	573090440	15130	15130	15130	15130	1
365	20230612	124000	573075310	15130	15130	15130	15130	109
366	20230612	123900	571426140	15140	15140	15140	15130	203
367	20230612	123800	568354670	15130	15130	15130	15130	176
368	20230612	123700	565691790	15130	15130	15130	15130	0
369	20230612	123600	565691790	15130	15130	15130	15130	0
370	20230612	123500	565691790	15130	15150	15150	15130	300
371	20230612	123400	561150170	15150	15150	15150	15150	0
372	20230612	123300	561150170	15150	15150	15150	15150	0
373	20230612	123200	561150170	15150	15150	15150	15150	3
374	20230612	123100	561104720	15130	15130	15130	15130	202
375	20230612	123000	558048460	15180	15180	15180	15180	3
376	20230612	122900	558002920	15130	15130	15130	15130	200
377	20230612	122800	554976920	15130	15130	15130	15130	0
378	20230612	122700	554976920	15130	15130	15130	15130	0
379	20230612	122600	554976920	15130	15140	15140	15130	30
380	20230612	122500	554522920	15130	15140	15140	15130	60
381	20230612	122400	553614920	15140	15140	15140	15140	1
382	20230612	122300	553599780	15140	15140	15140	15140	2
383	20230612	122200	553569500	15140	15130	15140	15130	55
384	20230612	122100	552736990	15130	15140	15140	15130	71
385	20230612	122000	551662250	15140	15140	15140	15140	152
386	20230612	121900	549360970	15140	15140	15140	15140	55
387	20230612	121800	548528270	15130	15130	15130	15130	50
388	20230612	121700	547771770	15120	15120	15120	15120	0
389	20230612	121600	547771770	15120	15120	15120	15120	1
390	20230612	121500	547756650	15140	15140	15140	15140	25
391	20230612	121400	547378150	15140	15140	15140	15140	5
392	20230612	121300	547302450	15140	15140	15140	15140	6
393	20230612	121200	547211610	15140	15140	15140	15140	0
394	20230612	121100	547211610	15140	15140	15140	15140	51
395	20230612	121000	546439470	15120	15130	15130	15100	1589
396	20230612	120900	522428120	15130	15140	15140	15130	100
397	20230612	120800	520914920	15140	15140	15140	15140	742
398	20230612	120700	509681040	15150	15180	15180	15150	1689
399	20230612	120600	484074910	15180	15190	15190	15180	100
400	20230612	120500	482556410	15190	15190	15190	15190	0
401	20230612	120400	482556410	15190	15190	15190	15190	1
402	20230612	120300	482541220	15190	15190	15190	15190	0
403	20230612	120200	482541220	15190	15190	15190	15190	0
404	20230612	120100	482541220	15190	15190	15190	15190	0
405	20230612	120000	482541220	15190	15190	15190	15190	18
406	20230612	115900	482267800	15180	15180	15180	15180	0
407	20230612	115800	482267800	15180	15180	15180	15180	0
408	20230612	115700	482267800	15180	15180	15180	15180	0
409	20230612	115600	482267800	15180	15170	15180	15170	65
410	20230612	115500	481281460	15170	15170	15170	15170	267
411	20230612	115400	477231070	15170	15180	15180	15170	4
412	20230612	115300	477170360	15180	15180	15180	15180	22
413	20230612	115200	476836400	15180	15180	15180	15180	53
414	20230612	115100	476031860	15180	15180	15180	15180	189
415	20230612	115000	473162840	15180	15180	15180	15180	0
416	20230612	114900	473162840	15180	15180	15180	15180	0
417	20230612	114800	473162840	15180	15180	15180	15180	20
418	20230612	114700	472859240	15180	15180	15180	15180	0
419	20230612	114600	472859240	15180	15180	15180	15180	0
420	20230612	114500	472859240	15180	15180	15180	15180	31
421	20230612	114400	472388660	15170	15170	15170	15170	12
422	20230612	114300	472206620	15170	15170	15170	15160	346
423	20230612	114200	466960920	15170	15170	15170	15170	392
424	20230612	114100	461014280	15180	15190	15200	15180	1011
425	20230612	114000	445661810	15200	15220	15220	15200	1248
426	20230612	113900	426691450	15210	15210	15210	15210	11
427	20230612	113800	426524140	15200	15200	15200	15200	20
428	20230612	113700	426220140	15210	15210	15210	15210	40
429	20230612	113600	425611740	15200	15210	15210	15200	177
430	20230612	113500	422920440	15220	15220	15220	15220	1
431	20230612	113400	422905220	15220	15220	15220	15220	9
432	20230612	113300	422768240	15200	15220	15220	15200	38
433	20230612	113200	422190520	15220	15200	15220	15200	16
434	20230612	113100	421947220	15190	15200	15200	15180	2145
435	20230612	113000	389350540	15210	15210	15210	15210	110
436	20230612	112900	387677440	15200	15210	15210	15200	1001
437	20230612	112800	372458280	15250	15220	15250	15220	5
438	20230612	112700	372382130	15210	15210	15210	15210	236
439	20230612	112600	368792570	15220	15220	15220	15220	10
440	20230612	112500	368640370	15210	15210	15210	15210	630
441	20230612	112400	359058070	15220	15220	15220	15220	0
442	20230612	112300	359058070	15220	15220	15220	15220	83
443	20230612	112200	357794810	15220	15220	15220	15220	0
444	20230612	112100	357794810	15220	15220	15220	15220	0
445	20230612	112000	357794810	15220	15220	15220	15220	124
446	20230612	111900	355907530	15250	15250	15250	15250	0
447	20230612	111800	355907530	15250	15250	15250	15250	0
448	20230612	111700	355907530	15250	15250	15250	15250	0
449	20230612	111600	355907530	15250	15250	15250	15250	2
450	20230612	111500	355877030	15250	15250	15250	15250	7
451	20230612	111400	355770280	15250	15250	15250	15250	0
452	20230612	111300	355770280	15250	15220	15250	15220	172
453	20230612	111200	353151840	15260	15260	15260	15260	0
454	20230612	111100	353151840	15260	15260	15260	15260	4
455	20230612	111000	353090800	15260	15260	15260	15260	0
456	20230612	110900	353090800	15260	15260	15260	15260	0
457	20230612	110800	353090800	15260	15260	15260	15260	0
458	20230612	110700	353090800	15260	15260	15260	15260	0
459	20230612	110600	353090800	15260	15260	15260	15260	10
460	20230612	110500	352938200	15260	15260	15260	15260	0
461	20230612	110400	352938200	15260	15260	15260	15260	11
462	20230612	110300	352770340	15210	15220	15220	15210	20
463	20230612	110200	352466130	15220	15220	15220	15220	53
464	20230612	110100	351659470	15220	15220	15220	15220	0
465	20230612	110000	351659470	15220	15220	15220	15220	160
466	20230612	105900	349224270	15220	15220	15220	15220	0
467	20230612	105800	349224270	15220	15220	15220	15220	0
468	20230612	105700	349224270	15220	15220	15220	15210	330
469	20230612	105600	344203370	15220	15220	15220	15220	64
470	20230612	105500	343229290	15220	15220	15220	15220	0
471	20230612	105400	343229290	15220	15220	15220	15220	40
472	20230612	105300	342620490	15220	15220	15220	15220	0
473	20230612	105200	342620490	15220	15220	15220	15220	220
474	20230612	105100	339272090	15220	15220	15220	15220	0
475	20230612	105000	339272090	15220	15220	15220	15220	9
476	20230612	104900	339135110	15240	15240	15240	15240	0
477	20230612	104800	339135110	15240	15240	15240	15240	0
478	20230612	104700	339135110	15240	15240	15240	15240	41
479	20230612	104600	338510270	15220	15220	15220	15220	484
480	20230612	104500	331143790	15210	15220	15220	15210	301
481	20230612	104400	326564070	15220	15220	15220	15220	62
482	20230612	104300	325620430	15220	15220	15220	15220	37
483	20230612	104200	325057290	15220	15220	15220	15220	142
484	20230612	104100	322896050	15220	15220	15220	15220	119
485	20230612	104000	321084870	15270	15270	15270	15270	0
486	20230612	103900	321084870	15270	15270	15270	15270	0
487	20230612	103800	321084870	15270	15270	15270	15270	0
488	20230612	103700	321084870	15270	15270	15270	15270	17
489	20230612	103600	320825280	15270	15270	15270	15270	0
490	20230612	103500	320825280	15270	15270	15270	15270	0
491	20230612	103400	320825280	15270	15270	15270	15270	8
492	20230612	103300	320703120	15270	15270	15270	15270	22
493	20230612	103200	320367180	15270	15270	15270	15270	0
494	20230612	103100	320367180	15270	15270	15270	15270	0
495	20230612	103000	320367180	15270	15270	15270	15270	31
496	20230612	102900	319893810	15270	15270	15270	15200	104
497	20230612	102800	318312360	15270	15270	15270	15270	0
498	20230612	102700	318312360	15270	15220	15270	15210	311
499	20230612	102600	313580500	15220	15220	15220	15220	7
500	20230612	102500	313473960	15220	15220	15220	15220	0
501	20230612	102400	313473960	15220	15200	15220	15200	28
502	20230612	102300	313048000	15200	15230	15230	15200	1000
503	20230612	102200	297840280	15220	15220	15220	15220	0
504	20230612	102100	297840280	15220	15220	15220	15220	0
505	20230612	102000	297840280	15220	15220	15220	15220	0
506	20230612	101900	297840280	15220	15220	15220	15220	55
507	20230612	101800	297003180	15270	15270	15270	15270	0
508	20230612	101700	297003180	15270	15270	15270	15270	1
509	20230612	101600	296987910	15270	15210	15270	15210	1257
510	20230612	101500	277868440	15210	15210	15210	15210	11
511	20230612	101400	277701130	15210	15220	15220	15210	1000
512	20230612	101300	262485060	15220	15220	15220	15220	1
513	20230612	101200	262469840	15220	15220	15220	15220	69
514	20230612	101100	261419660	15230	15230	15230	15230	140
515	20230612	101000	259287460	15230	15230	15230	15230	14
516	20230612	100900	259074240	15230	15220	15230	15220	352
517	20230612	100800	253716760	15220	15230	15230	15220	534
518	20230612	100700	245586940	15230	15230	15230	15230	88
519	20230612	100600	244246700	15220	15220	15220	15220	0
520	20230612	100500	244246700	15220	15220	15220	15220	101
521	20230612	100400	242709480	15220	15220	15220	15220	50
522	20230612	100300	241948480	15230	15230	15240	15220	513
523	20230612	100200	234136670	15230	15250	15250	15230	2410
524	20230612	100100	197408270	15260	15270	15270	15260	1091
525	20230612	100000	180756120	15270	15270	15270	15270	12
526	20230612	095900	180572880	15270	15270	15270	15270	15
527	20230612	095800	180343830	15270	15270	15270	15270	607
528	20230612	095700	171074940	15270	15270	15270	15270	0
529	20230612	095600	171074940	15270	15270	15270	15270	0
530	20230612	095500	171074940	15270	15270	15270	15270	68
531	20230612	095400	170036580	15270	15270	15270	15270	90
532	20230612	095300	168662280	15290	15290	15290	15290	9
533	20230612	095200	168524670	15270	15270	15270	15270	189
534	20230612	095100	165638640	15260	15280	15280	15260	220
535	20230612	095000	162279940	15270	15280	15280	15270	627
536	20230612	094900	152703300	15300	15300	15300	15300	1
537	20230612	094800	152688000	15300	15290	15300	15290	105
538	20230612	094700	151082520	15300	15300	15300	15300	0
539	20230612	094600	151082520	15300	15300	15300	15300	0
540	20230612	094500	151082520	15300	15300	15300	15300	0
541	20230612	094400	151082520	15300	15300	15300	15300	0
542	20230612	094300	151082520	15300	15300	15300	15300	10
543	20230612	094200	150929520	15280	15280	15280	15280	558
544	20230612	094100	142403280	15280	15280	15280	15280	200
545	20230612	094000	139347280	15280	15280	15280	15280	0
546	20230612	093900	139347280	15280	15280	15280	15280	780
547	20230612	093800	127428880	15290	15290	15290	15290	32
548	20230612	093700	126939600	15290	15310	15310	15290	550
549	20230612	093600	118527610	15310	15310	15310	15310	140
550	20230612	093500	116384210	15310	15310	15310	15310	78
551	20230612	093400	115190030	15310	15310	15310	15310	71
552	20230612	093300	114103020	15310	15310	15310	15310	74
553	20230612	093200	112970080	15300	15300	15300	15300	16
554	20230612	093100	112725280	15310	15310	15310	15310	14
555	20230612	093000	112510940	15300	15300	15300	15300	20
556	20230612	092900	112204940	15310	15310	15310	15310	30
557	20230612	092800	111745640	15310	15310	15310	15300	185
558	20230612	092700	108914590	15310	15290	15310	15290	155
559	20230612	092600	106544540	15290	15300	15300	15290	7
560	20230612	092500	106437460	15290	15290	15290	15290	0
561	20230612	092400	106437460	15290	15290	15290	15290	0
562	20230612	092300	106437460	15290	15310	15310	15290	672
563	20230612	092200	96159410	15310	15320	15320	15310	475
564	20230612	092100	88887040	15330	15330	15330	15330	1
565	20230612	092000	88871710	15310	15310	15310	15310	75
566	20230612	091900	87723460	15310	15320	15320	15310	74
567	20230612	091800	86589900	15320	15310	15320	15310	42
568	20230612	091700	85946830	15310	15340	15360	15310	304
569	20230612	091600	81288580	15350	15360	15360	15350	620
570	20230612	091500	71770160	15370	15370	15370	15370	79
571	20230612	091400	70555930	15360	15380	15380	15360	371
572	20230612	091300	64857030	15380	15370	15380	15370	81
573	20230612	091200	63611960	15370	15370	15370	15360	172
574	20230612	091100	60968470	15380	15380	15380	15380	0
575	20230612	091000	60968470	15380	15380	15380	15380	64
576	20230612	090900	59984150	15390	15390	15390	15390	81
577	20230612	090800	58737560	15380	15380	15380	15380	30
578	20230612	090700	58276160	15360	15390	15390	15360	1193
579	20230612	090600	39925810	15390	15410	15410	15390	721
580	20230612	090500	28824890	15410	15410	15410	15410	410
581	20230612	090400	22506790	15420	15410	15420	15410	37
582	20230612	090300	21936570	15420	15420	15420	15420	135
583	20230612	090200	19854870	15420	15440	15440	15420	111
584	20230612	090100	18142750	15410	15440	15440	15410	199
585	20230612	090000	15074660	15410	15380	15410	15380	980