KissMeData/080580/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	212800	474170160	16780	16780	16780	16780	939
3	20230612	212700	474170160	16780	16780	16780	16780	0
4	20230612	212600	474170160	16780	16780	16780	16780	0
5	20230612	212500	474170160	16780	16780	16780	16780	0
6	20230612	212400	474170160	16780	16780	16780	16780	0
7	20230612	212300	474170160	16780	16780	16780	16780	0
8	20230612	212200	474170160	16780	16780	16780	16780	0
9	20230612	212100	474170160	16780	16780	16780	16780	0
10	20230612	212000	474170160	16780	16780	16780	16780	0
11	20230612	211900	474170160	16780	16780	16780	16780	0
12	20230612	211800	474170160	16780	16780	16780	16780	0
13	20230612	211700	474170160	16780	16780	16780	16780	0
14	20230612	211600	474170160	16780	16780	16780	16780	0
15	20230612	211500	474170160	16780	16780	16780	16780	0
16	20230612	211400	474170160	16780	16780	16780	16780	0
17	20230612	211300	474170160	16780	16780	16780	16780	0
18	20230612	211200	474170160	16780	16780	16780	16780	0
19	20230612	211100	474170160	16780	16780	16780	16780	0
20	20230612	211000	474170160	16780	16780	16780	16780	0
21	20230612	210900	474170160	16780	16780	16780	16780	0
22	20230612	210800	474170160	16780	16780	16780	16780	0
23	20230612	210700	474170160	16780	16780	16780	16780	0
24	20230612	210600	474170160	16780	16780	16780	16780	0
25	20230612	210500	474170160	16780	16780	16780	16780	0
26	20230612	210400	474170160	16780	16780	16780	16780	0
27	20230612	210300	474170160	16780	16780	16780	16780	0
28	20230612	210200	474170160	16780	16780	16780	16780	0
29	20230612	210100	474170160	16780	16780	16780	16780	0
30	20230612	210000	474170160	16780	16780	16780	16780	0
31	20230612	205900	474170160	16780	16780	16780	16780	0
32	20230612	205800	474170160	16780	16780	16780	16780	939
33	20230612	205700	474170160	16780	16780	16780	16780	0
34	20230612	205600	474170160	16780	16780	16780	16780	0
35	20230612	205500	474170160	16780	16780	16780	16780	0
36	20230612	205400	474170160	16780	16780	16780	16780	0
37	20230612	205300	474170160	16780	16780	16780	16780	0
38	20230612	205200	474170160	16780	16780	16780	16780	0
39	20230612	205100	474170160	16780	16780	16780	16780	0
40	20230612	205000	474170160	16780	16780	16780	16780	0
41	20230612	204900	474170160	16780	16780	16780	16780	0
42	20230612	204800	474170160	16780	16780	16780	16780	0
43	20230612	204700	474170160	16780	16780	16780	16780	0
44	20230612	204600	474170160	16780	16780	16780	16780	0
45	20230612	204500	474170160	16780	16780	16780	16780	0
46	20230612	204400	474170160	16780	16780	16780	16780	0
47	20230612	204300	474170160	16780	16780	16780	16780	0
48	20230612	204200	474170160	16780	16780	16780	16780	0
49	20230612	204100	474170160	16780	16780	16780	16780	0
50	20230612	204000	474170160	16780	16780	16780	16780	0
51	20230612	203900	474170160	16780	16780	16780	16780	0
52	20230612	203800	474170160	16780	16780	16780	16780	0
53	20230612	203700	474170160	16780	16780	16780	16780	0
54	20230612	203600	474170160	16780	16780	16780	16780	0
55	20230612	203500	474170160	16780	16780	16780	16780	0
56	20230612	203400	474170160	16780	16780	16780	16780	0
57	20230612	203300	474170160	16780	16780	16780	16780	0
58	20230612	203200	474170160	16780	16780	16780	16780	0
59	20230612	203100	474170160	16780	16780	16780	16780	0
60	20230612	203000	474170160	16780	16780	16780	16780	0
61	20230612	202900	474170160	16780	16780	16780	16780	0
62	20230612	202800	474170160	16780	16780	16780	16780	939
63	20230612	202700	474170160	16780	16780	16780	16780	0
64	20230612	202600	474170160	16780	16780	16780	16780	0
65	20230612	202500	474170160	16780	16780	16780	16780	0
66	20230612	202400	474170160	16780	16780	16780	16780	0
67	20230612	202300	474170160	16780	16780	16780	16780	0
68	20230612	202200	474170160	16780	16780	16780	16780	0
69	20230612	202100	474170160	16780	16780	16780	16780	0
70	20230612	202000	474170160	16780	16780	16780	16780	0
71	20230612	201900	474170160	16780	16780	16780	16780	0
72	20230612	201800	474170160	16780	16780	16780	16780	0
73	20230612	201700	474170160	16780	16780	16780	16780	0
74	20230612	201600	474170160	16780	16780	16780	16780	0
75	20230612	201500	474170160	16780	16780	16780	16780	0
76	20230612	201400	474170160	16780	16780	16780	16780	0
77	20230612	201300	474170160	16780	16780	16780	16780	0
78	20230612	201200	474170160	16780	16780	16780	16780	0
79	20230612	201100	474170160	16780	16780	16780	16780	0
80	20230612	201000	474170160	16780	16780	16780	16780	0
81	20230612	200900	474170160	16780	16780	16780	16780	0
82	20230612	200800	474170160	16780	16780	16780	16780	0
83	20230612	200700	474170160	16780	16780	16780	16780	0
84	20230612	200600	474170160	16780	16780	16780	16780	0
85	20230612	200500	474170160	16780	16780	16780	16780	0
86	20230612	200400	474170160	16780	16780	16780	16780	0
87	20230612	200300	474170160	16780	16780	16780	16780	0
88	20230612	200200	474170160	16780	16780	16780	16780	0
89	20230612	200100	474170160	16780	16780	16780	16780	0
90	20230612	200000	474170160	16780	16780	16780	16780	0
91	20230612	195900	474170160	16780	16780	16780	16780	0
92	20230612	195800	474170160	16780	16780	16780	16780	939
93	20230612	195700	474170160	16780	16780	16780	16780	0
94	20230612	195600	474170160	16780	16780	16780	16780	0
95	20230612	195500	474170160	16780	16780	16780	16780	0
96	20230612	195400	474170160	16780	16780	16780	16780	0
97	20230612	195300	474170160	16780	16780	16780	16780	0
98	20230612	195200	474170160	16780	16780	16780	16780	0
99	20230612	195100	474170160	16780	16780	16780	16780	0
100	20230612	195000	474170160	16780	16780	16780	16780	0
101	20230612	194900	474170160	16780	16780	16780	16780	0
102	20230612	194800	474170160	16780	16780	16780	16780	0
103	20230612	194700	474170160	16780	16780	16780	16780	0
104	20230612	194600	474170160	16780	16780	16780	16780	0
105	20230612	194500	474170160	16780	16780	16780	16780	0
106	20230612	194400	474170160	16780	16780	16780	16780	0
107	20230612	194300	474170160	16780	16780	16780	16780	0
108	20230612	194200	474170160	16780	16780	16780	16780	0
109	20230612	194100	474170160	16780	16780	16780	16780	0
110	20230612	194000	474170160	16780	16780	16780	16780	0
111	20230612	193900	474170160	16780	16780	16780	16780	0
112	20230612	193800	474170160	16780	16780	16780	16780	0
113	20230612	193700	474170160	16780	16780	16780	16780	0
114	20230612	193600	474170160	16780	16780	16780	16780	0
115	20230612	193500	474170160	16780	16780	16780	16780	0
116	20230612	193400	474170160	16780	16780	16780	16780	0
117	20230612	193300	474170160	16780	16780	16780	16780	0
118	20230612	193200	474170160	16780	16780	16780	16780	0
119	20230612	193100	474170160	16780	16780	16780	16780	0
120	20230612	193000	474170160	16780	16780	16780	16780	0
121	20230612	192900	474170160	16780	16780	16780	16780	0
122	20230612	192800	474170160	16780	16780	16780	16780	939
123	20230612	192700	474170160	16780	16780	16780	16780	0
124	20230612	192600	474170160	16780	16780	16780	16780	0
125	20230612	192500	474170160	16780	16780	16780	16780	0
126	20230612	192400	474170160	16780	16780	16780	16780	0
127	20230612	192300	474170160	16780	16780	16780	16780	0
128	20230612	192200	474170160	16780	16780	16780	16780	0
129	20230612	192100	474170160	16780	16780	16780	16780	0
130	20230612	192000	474170160	16780	16780	16780	16780	0
131	20230612	191900	474170160	16780	16780	16780	16780	0
132	20230612	191800	474170160	16780	16780	16780	16780	0
133	20230612	191700	474170160	16780	16780	16780	16780	0
134	20230612	191600	474170160	16780	16780	16780	16780	0
135	20230612	191500	474170160	16780	16780	16780	16780	0
136	20230612	191400	474170160	16780	16780	16780	16780	0
137	20230612	191300	474170160	16780	16780	16780	16780	0
138	20230612	191200	474170160	16780	16780	16780	16780	0
139	20230612	191100	474170160	16780	16780	16780	16780	0
140	20230612	191000	474170160	16780	16780	16780	16780	0
141	20230612	190900	474170160	16780	16780	16780	16780	0
142	20230612	190800	474170160	16780	16780	16780	16780	0
143	20230612	190700	474170160	16780	16780	16780	16780	0
144	20230612	190600	474170160	16780	16780	16780	16780	0
145	20230612	190500	474170160	16780	16780	16780	16780	0
146	20230612	190400	474170160	16780	16780	16780	16780	0
147	20230612	190300	474170160	16780	16780	16780	16780	0
148	20230612	190200	474170160	16780	16780	16780	16780	0
149	20230612	190100	474170160	16780	16780	16780	16780	0
150	20230612	190000	474170160	16780	16780	16780	16780	0
151	20230612	185900	474170160	16780	16780	16780	16780	0
152	20230612	185800	474170160	16780	16780	16780	16780	939
153	20230612	185700	474170160	16780	16780	16780	16780	0
154	20230612	185600	474170160	16780	16780	16780	16780	0
155	20230612	185500	474170160	16780	16780	16780	16780	0
156	20230612	185400	474170160	16780	16780	16780	16780	0
157	20230612	185300	474170160	16780	16780	16780	16780	0
158	20230612	185200	474170160	16780	16780	16780	16780	0
159	20230612	185100	474170160	16780	16780	16780	16780	0
160	20230612	185000	474170160	16780	16780	16780	16780	0
161	20230612	184900	474170160	16780	16780	16780	16780	0
162	20230612	184800	474170160	16780	16780	16780	16780	0
163	20230612	184700	474170160	16780	16780	16780	16780	0
164	20230612	184600	474170160	16780	16780	16780	16780	0
165	20230612	184500	474170160	16780	16780	16780	16780	0
166	20230612	184400	474170160	16780	16780	16780	16780	0
167	20230612	184300	474170160	16780	16780	16780	16780	0
168	20230612	184200	474170160	16780	16780	16780	16780	0
169	20230612	184100	474170160	16780	16780	16780	16780	0
170	20230612	184000	474170160	16780	16780	16780	16780	0
171	20230612	183900	474170160	16780	16780	16780	16780	0
172	20230612	183800	474170160	16780	16780	16780	16780	0
173	20230612	183700	474170160	16780	16780	16780	16780	0
174	20230612	183600	474170160	16780	16780	16780	16780	0
175	20230612	183500	474170160	16780	16780	16780	16780	0
176	20230612	183400	474170160	16780	16780	16780	16780	0
177	20230612	183300	474170160	16780	16780	16780	16780	0
178	20230612	183200	474170160	16780	16780	16780	16780	0
179	20230612	183100	474170160	16780	16780	16780	16780	0
180	20230612	183000	474170160	16780	16780	16780	16780	0
181	20230612	182900	474170160	16780	16780	16780	16780	0
182	20230612	182800	474170160	16780	16780	16780	16780	939
183	20230612	182700	474170160	16780	16780	16780	16780	0
184	20230612	182600	474170160	16780	16780	16780	16780	0
185	20230612	182500	474170160	16780	16780	16780	16780	0
186	20230612	182400	474170160	16780	16780	16780	16780	0
187	20230612	182300	474170160	16780	16780	16780	16780	0
188	20230612	182200	474170160	16780	16780	16780	16780	0
189	20230612	182100	474170160	16780	16780	16780	16780	0
190	20230612	182000	474170160	16780	16780	16780	16780	0
191	20230612	181900	474170160	16780	16780	16780	16780	0
192	20230612	181800	474170160	16780	16780	16780	16780	0
193	20230612	181700	474170160	16780	16780	16780	16780	0
194	20230612	181600	474170160	16780	16780	16780	16780	0
195	20230612	181500	474170160	16780	16780	16780	16780	0
196	20230612	181400	474170160	16780	16780	16780	16780	0
197	20230612	181300	474170160	16780	16780	16780	16780	0
198	20230612	181200	474170160	16780	16780	16780	16780	0
199	20230612	181100	474170160	16780	16780	16780	16780	0
200	20230612	181000	474170160	16780	16780	16780	16780	0
201	20230612	180900	474170160	16780	16780	16780	16780	0
202	20230612	180800	474170160	16780	16780	16780	16780	0
203	20230612	180700	474170160	16780	16780	16780	16780	0
204	20230612	180600	474170160	16780	16780	16780	16780	0
205	20230612	180500	474170160	16780	16780	16780	16780	0
206	20230612	180400	474170160	16780	16780	16780	16780	0
207	20230612	180300	474170160	16780	16780	16780	16780	0
208	20230612	180200	474170160	16780	16780	16780	16780	0
209	20230612	180100	474170160	16780	16780	16780	16780	0
210	20230612	180000	474170160	16780	16780	16780	16780	0
211	20230612	175900	474170160	16780	16780	16780	16780	0
212	20230612	175800	474170160	16780	16780	16780	16780	939
213	20230612	175700	474170160	16780	16780	16780	16780	0
214	20230612	175600	474170160	16780	16780	16780	16780	0
215	20230612	175500	474170160	16780	16780	16780	16780	0
216	20230612	175400	474170160	16780	16780	16780	16780	0
217	20230612	175300	474170160	16780	16780	16780	16780	0
218	20230612	175200	474170160	16780	16780	16780	16780	0
219	20230612	175100	474170160	16780	16780	16780	16780	0
220	20230612	175000	474170160	16780	16780	16780	16780	0
221	20230612	174900	474170160	16780	16780	16780	16780	0
222	20230612	174800	474170160	16780	16780	16780	16780	0
223	20230612	174700	474170160	16780	16780	16780	16780	0
224	20230612	174600	474170160	16780	16780	16780	16780	0
225	20230612	174500	474170160	16780	16780	16780	16780	0
226	20230612	174400	474170160	16780	16780	16780	16780	0
227	20230612	174300	474170160	16780	16780	16780	16780	0
228	20230612	174200	474170160	16780	16780	16780	16780	0
229	20230612	174100	474170160	16780	16780	16780	16780	0
230	20230612	174000	474170160	16780	16780	16780	16780	0
231	20230612	173900	474170160	16780	16780	16780	16780	0
232	20230612	173800	474170160	16780	16780	16780	16780	0
233	20230612	173700	474170160	16780	16780	16780	16780	0
234	20230612	173600	474170160	16780	16780	16780	16780	0
235	20230612	173500	474170160	16780	16780	16780	16780	0
236	20230612	173400	474170160	16780	16780	16780	16780	0
237	20230612	173300	474170160	16780	16780	16780	16780	0
238	20230612	173200	474170160	16780	16780	16780	16780	0
239	20230612	173100	474170160	16780	16780	16780	16780	0
240	20230612	173000	474170160	16780	16780	16780	16780	0
241	20230612	172900	474170160	16780	16780	16780	16780	0
242	20230612	172800	474170160	16780	16780	16780	16780	939
243	20230612	172700	474170160	16780	16780	16780	16780	0
244	20230612	172600	474170160	16780	16780	16780	16780	0
245	20230612	172500	474170160	16780	16780	16780	16780	0
246	20230612	172400	474170160	16780	16780	16780	16780	0
247	20230612	172300	474170160	16780	16780	16780	16780	0
248	20230612	172200	474170160	16780	16780	16780	16780	0
249	20230612	172100	474170160	16780	16780	16780	16780	0
250	20230612	172000	474170160	16780	16780	16780	16780	0
251	20230612	171900	474170160	16780	16780	16780	16780	0
252	20230612	171800	474170160	16780	16780	16780	16780	0
253	20230612	171700	474170160	16780	16780	16780	16780	0
254	20230612	171600	474170160	16780	16780	16780	16780	0
255	20230612	171500	474170160	16780	16780	16780	16780	0
256	20230612	171400	474170160	16780	16780	16780	16780	0
257	20230612	171300	474170160	16780	16780	16780	16780	0
258	20230612	171200	474170160	16780	16780	16780	16780	0
259	20230612	171100	474170160	16780	16780	16780	16780	0
260	20230612	171000	474170160	16780	16780	16780	16780	0
261	20230612	170900	474170160	16780	16780	16780	16780	0
262	20230612	170800	474170160	16780	16780	16780	16780	0
263	20230612	170700	474170160	16780	16780	16780	16780	0
264	20230612	170600	474170160	16780	16780	16780	16780	0
265	20230612	170500	474170160	16780	16780	16780	16780	0
266	20230612	170400	474170160	16780	16780	16780	16780	0
267	20230612	170300	474170160	16780	16780	16780	16780	0
268	20230612	170200	474170160	16780	16780	16780	16780	0
269	20230612	170100	474170160	16780	16780	16780	16780	0
270	20230612	170000	474170160	16780	16780	16780	16780	0
271	20230612	165900	474170160	16780	16780	16780	16780	0
272	20230612	165800	474170160	16780	16780	16780	16780	939
273	20230612	165700	474170160	16780	16780	16780	16780	0
274	20230612	165600	474170160	16780	16780	16780	16780	0
275	20230612	165500	474170160	16780	16780	16780	16780	0
276	20230612	165400	474170160	16780	16780	16780	16780	0
277	20230612	165300	474170160	16780	16780	16780	16780	0
278	20230612	165200	474170160	16780	16780	16780	16780	0
279	20230612	165100	474170160	16780	16780	16780	16780	0
280	20230612	165000	474170160	16780	16780	16780	16780	0
281	20230612	164900	474170160	16780	16780	16780	16780	0
282	20230612	164800	474170160	16780	16780	16780	16780	0
283	20230612	164700	474170160	16780	16780	16780	16780	0
284	20230612	164600	474170160	16780	16780	16780	16780	0
285	20230612	164500	474170160	16780	16780	16780	16780	0
286	20230612	164400	474170160	16780	16780	16780	16780	0
287	20230612	164300	474170160	16780	16780	16780	16780	0
288	20230612	164200	474170160	16780	16780	16780	16780	0
289	20230612	164100	474170160	16780	16780	16780	16780	0
290	20230612	164000	474170160	16780	16780	16780	16780	0
291	20230612	163900	474170160	16780	16780	16780	16780	0
292	20230612	163800	474170160	16780	16780	16780	16780	0
293	20230612	163700	474170160	16780	16780	16780	16780	0
294	20230612	163600	474170160	16780	16780	16780	16780	0
295	20230612	163500	474170160	16780	16780	16780	16780	0
296	20230612	163400	474170160	16780	16780	16780	16780	0
297	20230612	163300	474170160	16780	16780	16780	16780	0
298	20230612	163200	474170160	16780	16780	16780	16780	0
299	20230612	163100	474170160	16780	16780	16780	16780	0
300	20230612	163000	474170160	16780	16780	16780	16780	0
301	20230612	162900	474170160	16780	16780	16780	16780	0
302	20230612	162800	474170160	16780	16780	16780	16780	939
303	20230612	162700	474170160	16780	16780	16780	16780	0
304	20230612	162600	474170160	16780	16780	16780	16780	0
305	20230612	162500	474170160	16780	16780	16780	16780	0
306	20230612	162400	474170160	16780	16780	16780	16780	0
307	20230612	162300	474170160	16780	16780	16780	16780	0
308	20230612	162200	474170160	16780	16780	16780	16780	0
309	20230612	162100	474170160	16780	16780	16780	16780	0
310	20230612	162000	474170160	16780	16780	16780	16780	0
311	20230612	161900	474170160	16780	16780	16780	16780	0
312	20230612	161800	474170160	16780	16780	16780	16780	0
313	20230612	161700	474170160	16780	16780	16780	16780	0
314	20230612	161600	474170160	16780	16780	16780	16780	0
315	20230612	161500	474170160	16780	16780	16780	16780	0
316	20230612	161400	474170160	16780	16780	16780	16780	0
317	20230612	161300	474170160	16780	16780	16780	16780	0
318	20230612	161200	474170160	16780	16780	16780	16780	0
319	20230612	161100	474170160	16780	16780	16780	16780	0
320	20230612	161000	474170160	16780	16780	16780	16780	0
321	20230612	160900	474170160	16780	16780	16780	16780	0
322	20230612	160800	474170160	16780	16780	16780	16780	0
323	20230612	160700	474170160	16780	16780	16780	16780	0
324	20230612	160600	474170160	16780	16780	16780	16780	0
325	20230612	160500	474170160	16780	16780	16780	16780	0
326	20230612	160400	474170160	16780	16780	16780	16780	0
327	20230612	160300	474170160	16780	16780	16780	16780	0
328	20230612	160200	474170160	16780	16780	16780	16780	0
329	20230612	160100	474170160	16780	16780	16780	16780	0
330	20230612	160000	474170160	16780	16780	16780	16780	0
331	20230612	155900	474170160	16780	16780	16780	16780	0
332	20230612	155800	474170160	16780	16780	16780	16780	939
333	20230612	155700	474170160	16780	16780	16780	16780	0
334	20230612	155600	474170160	16780	16780	16780	16780	0
335	20230612	155500	474170160	16780	16780	16780	16780	0
336	20230612	155400	474170160	16780	16780	16780	16780	0
337	20230612	155300	474170160	16780	16780	16780	16780	0
338	20230612	155200	474170160	16780	16780	16780	16780	0
339	20230612	155100	474170160	16780	16780	16780	16780	0
340	20230612	155000	474170160	16780	16780	16780	16780	0
341	20230612	154900	474170160	16780	16780	16780	16780	0
342	20230612	154800	474170160	16780	16780	16780	16780	0
343	20230612	154700	474170160	16780	16780	16780	16780	0
344	20230612	154600	474170160	16780	16780	16780	16780	0
345	20230612	154500	474170160	16780	16780	16780	16780	0
346	20230612	154400	474170160	16780	16780	16780	16780	0
347	20230612	154300	474170160	16780	16780	16780	16780	0
348	20230612	154200	474170160	16780	16780	16780	16780	0
349	20230612	154100	474170160	16780	16780	16780	16780	0
350	20230612	154000	474170160	16780	16780	16780	16780	0
351	20230612	153900	474170160	16780	16780	16780	16780	0
352	20230612	153800	474170160	16780	16780	16780	16780	0
353	20230612	153700	474170160	16780	16780	16780	16780	0
354	20230612	153600	474170160	16780	16780	16780	16780	0
355	20230612	153500	474170160	16780	16780	16780	16780	0
356	20230612	153400	474170160	16780	16780	16780	16780	0
357	20230612	153300	474170160	16780	16780	16780	16780	0
358	20230612	153200	474170160	16780	16780	16780	16780	0
359	20230612	153100	474170160	16780	16780	16780	16780	0
360	20230612	153000	474170160	16780	16780	16780	16780	939
361	20230612	152900	458413740	16790	16790	16790	16790	0
362	20230612	152800	458413740	16790	16790	16790	16790	0
363	20230612	152700	458413740	16790	16790	16790	16790	0
364	20230612	152600	458413740	16790	16790	16790	16790	0
365	20230612	152500	458413740	16790	16790	16790	16790	0
366	20230612	152400	458413740	16790	16790	16790	16790	0
367	20230612	152300	458413740	16790	16790	16790	16790	0
368	20230612	152200	458413740	16790	16790	16790	16790	0
369	20230612	152100	458413740	16790	16790	16790	16790	0
370	20230612	152000	458413740	16790	16790	16790	16790	0
371	20230612	151900	458413740	16790	16700	16790	16690	68
372	20230612	151800	457277020	16800	16800	16800	16800	0
373	20230612	151700	457277020	16800	16800	16800	16800	0
374	20230612	151600	457277020	16800	16800	16800	16800	7
375	20230612	151500	457159420	16800	16800	16800	16800	59
376	20230612	151400	456168220	16800	16800	16800	16800	0
377	20230612	151300	456168220	16800	16800	16800	16800	0
378	20230612	151200	456168220	16800	16800	16800	16800	0
379	20230612	151100	456168220	16800	16690	16800	16680	88
380	20230612	151000	454700110	16800	16700	16800	16680	170
381	20230612	150900	451861150	16810	16810	16810	16810	3
382	20230612	150800	451810720	16810	16810	16810	16810	0
383	20230612	150700	451810720	16810	16800	16810	16800	8
384	20230612	150600	451676270	16810	16810	16810	16810	1
385	20230612	150500	451659460	16820	16820	16820	16820	0
386	20230612	150400	451659460	16820	16820	16820	16820	0
387	20230612	150300	451659460	16820	16820	16820	16820	0
388	20230612	150200	451659460	16820	16820	16820	16820	0
389	20230612	150100	451659460	16820	16820	16830	16680	1503
390	20230612	150000	426547860	16830	16820	16830	16690	3503
391	20230612	145900	367989820	16820	16820	16820	16820	0
392	20230612	145800	367989820	16820	16820	16820	16820	5
393	20230612	145700	367905720	16830	16830	16830	16750	62
394	20230612	145600	366866900	16840	16840	16840	16840	0
395	20230612	145500	366866900	16840	16840	16840	16840	0
396	20230612	145400	366866900	16840	16840	16840	16840	0
397	20230612	145300	366866900	16840	16840	16840	16840	8
398	20230612	145200	366732180	16840	16840	16840	16840	0
399	20230612	145100	366732180	16840	16830	16840	16830	51
400	20230612	145000	365873840	16830	16830	16840	16820	55
401	20230612	144900	364948210	16830	16840	16840	16750	103
402	20230612	144800	363222400	16850	16850	16850	16850	5
403	20230612	144700	363138150	16850	16850	16850	16850	0
404	20230612	144600	363138150	16850	16850	16850	16850	0
405	20230612	144500	363138150	16850	16850	16850	16850	0
406	20230612	144400	363138150	16850	16850	16850	16850	0
407	20230612	144300	363138150	16850	16850	16850	16850	0
408	20230612	144200	363138150	16850	16850	16850	16850	0
409	20230612	144100	363138150	16850	16850	16850	16850	0
410	20230612	144000	363138150	16850	16850	16850	16850	0
411	20230612	143900	363138150	16850	16850	16850	16850	0
412	20230612	143800	363138150	16850	16850	16850	16850	0
413	20230612	143700	363138150	16850	16850	16850	16850	0
414	20230612	143600	363138150	16850	16850	16850	16850	0
415	20230612	143500	363138150	16850	16850	16850	16850	0
416	20230612	143400	363138150	16850	16850	16850	16850	0
417	20230612	143300	363138150	16850	16750	16850	16750	2
418	20230612	143200	363104550	16750	16750	16750	16750	0
419	20230612	143100	363104550	16750	16750	16750	16750	1
420	20230612	143000	363087800	16740	16740	16740	16740	0
421	20230612	142900	363087800	16740	16860	16860	16730	1441
422	20230612	142800	338929880	16870	16870	16870	16870	0
423	20230612	142700	338929880	16870	16870	16870	16870	0
424	20230612	142600	338929880	16870	16870	16870	16870	0
425	20230612	142500	338929880	16870	16870	16870	16870	0
426	20230612	142400	338929880	16870	16870	16870	16870	0
427	20230612	142300	338929880	16870	16870	16870	16870	0
428	20230612	142200	338929880	16870	16870	16870	16870	0
429	20230612	142100	338929880	16870	16870	16870	16870	0
430	20230612	142000	338929880	16870	16870	16870	16870	0
431	20230612	141900	338929880	16870	16870	16870	16870	0
432	20230612	141800	338929880	16870	16870	16870	16870	0
433	20230612	141700	338929880	16870	16870	16870	16870	0
434	20230612	141600	338929880	16870	16870	16870	16870	0
435	20230612	141500	338929880	16870	16870	16870	16870	0
436	20230612	141400	338929880	16870	16870	16870	16870	0
437	20230612	141300	338929880	16870	16870	16870	16870	0
438	20230612	141200	338929880	16870	16870	16870	16870	1
439	20230612	141100	338913010	16870	16870	16870	16870	10
440	20230612	141000	338744310	16870	16870	16870	16870	0
441	20230612	140900	338744310	16870	16870	16870	16870	3
442	20230612	140800	338693700	16870	16870	16870	16870	0
443	20230612	140700	338693700	16870	16870	16870	16870	0
444	20230612	140600	338693700	16870	16870	16870	16870	0
445	20230612	140500	338693700	16870	16870	16870	16870	20
446	20230612	140400	338356300	16870	16870	16870	16870	1
447	20230612	140300	338339430	16860	16860	16860	16860	0
448	20230612	140200	338339430	16860	16860	16860	16860	14
449	20230612	140100	338103390	16870	16870	16870	16870	0
450	20230612	140000	338103390	16870	16870	16870	16870	8
451	20230612	135900	337968430	16870	16870	16870	16870	0
452	20230612	135800	337968430	16870	16860	16870	16860	4
453	20230612	135700	337900960	16860	16860	16860	16860	1
454	20230612	135600	337884100	16870	16870	16870	16870	0
455	20230612	135500	337884100	16870	16870	16870	16870	0
456	20230612	135400	337884100	16870	16870	16870	16870	0
457	20230612	135300	337884100	16870	16870	16870	16870	18
458	20230612	135200	337580440	16870	16870	16870	16870	0
459	20230612	135100	337580440	16870	16870	16870	16870	4
460	20230612	135000	337512960	16870	16860	16870	16860	3
461	20230612	134900	337462360	16860	16860	16860	16860	0
462	20230612	134800	337462360	16860	16860	16860	16860	0
463	20230612	134700	337462360	16860	16860	16860	16860	2
464	20230612	134600	337428640	16850	16850	16850	16850	0
465	20230612	134500	337428640	16850	16850	16850	16850	10
466	20230612	134400	337260140	16850	16850	16850	16850	10
467	20230612	134300	337091640	16850	16850	16850	16850	6
468	20230612	134200	336990540	16860	16860	16860	16860	0
469	20230612	134100	336990540	16860	16860	16860	16860	0
470	20230612	134000	336990540	16860	16860	16860	16860	0
471	20230612	133900	336990540	16860	16860	16860	16860	0
472	20230612	133800	336990540	16860	16860	16860	16860	1
473	20230612	133700	336973680	16870	16870	16870	16870	1
474	20230612	133600	336956810	16870	16870	16870	16870	0
475	20230612	133500	336956810	16870	16870	16870	16870	0
476	20230612	133400	336956810	16870	16870	16870	16870	0
477	20230612	133300	336956810	16870	16870	16870	16870	0
478	20230612	133200	336956810	16870	16870	16870	16870	0
479	20230612	133100	336956810	16870	16870	16870	16870	0
480	20230612	133000	336956810	16870	16870	16870	16870	0
481	20230612	132900	336956810	16870	16870	16870	16870	0
482	20230612	132800	336956810	16870	16870	16870	16870	0
483	20230612	132700	336956810	16870	16870	16870	16870	0
484	20230612	132600	336956810	16870	16870	16870	16870	0
485	20230612	132500	336956810	16870	16870	16870	16870	0
486	20230612	132400	336956810	16870	16870	16870	16870	0
487	20230612	132300	336956810	16870	16870	16870	16870	0
488	20230612	132200	336956810	16870	16870	16870	16870	0
489	20230612	132100	336956810	16870	16870	16870	16870	0
490	20230612	132000	336956810	16870	16860	16870	16860	20
491	20230612	131900	336619600	16860	16860	16860	16860	0
492	20230612	131800	336619600	16860	16860	16860	16860	0
493	20230612	131700	336619600	16860	16860	16860	16860	1
494	20230612	131600	336602740	16870	16870	16870	16870	0
495	20230612	131500	336602740	16870	16860	16870	16860	11
496	20230612	131400	336417270	16870	16850	16870	16850	91
497	20230612	131300	334883610	16860	16780	16860	16780	4
498	20230612	131200	334816300	16740	16860	16860	16740	1311
499	20230612	131100	312853170	16880	16880	16880	16880	0
500	20230612	131000	312853170	16880	16880	16880	16880	0
501	20230612	130900	312853170	16880	16880	16880	16880	0
502	20230612	130800	312853170	16880	16880	16880	16880	0
503	20230612	130700	312853170	16880	16880	16880	16880	0
504	20230612	130600	312853170	16880	16880	16880	16880	0
505	20230612	130500	312853170	16880	16880	16880	16880	0
506	20230612	130400	312853170	16880	16880	16880	16880	50
507	20230612	130300	312009170	16880	16880	16880	16880	0
508	20230612	130200	312009170	16880	16880	16880	16880	0
509	20230612	130100	312009170	16880	16880	16880	16880	7
510	20230612	130000	311891010	16880	16880	16880	16880	52
511	20230612	125900	311013250	16880	16880	16880	16880	0
512	20230612	125800	311013250	16880	16860	16880	16860	103
513	20230612	125700	309276120	16850	16850	16850	16780	915
514	20230612	125600	293916760	16790	16790	16790	16790	5
515	20230612	125500	293832810	16850	16850	16850	16850	11
516	20230612	125400	293647460	16780	16830	16830	16780	1223
517	20230612	125300	273112880	16870	16870	16870	16870	0
518	20230612	125200	273112880	16870	16870	16870	16870	0
519	20230612	125100	273112880	16870	16870	16870	16870	0
520	20230612	125000	273112880	16870	16830	16870	16830	43
521	20230612	124900	272389150	16880	16880	16880	16880	0
522	20230612	124800	272389150	16880	16880	16880	16880	0
523	20230612	124700	272389150	16880	16880	16880	16880	0
524	20230612	124600	272389150	16880	16870	16880	16870	22
525	20230612	124500	272017990	16870	16870	16870	16870	0
526	20230612	124400	272017990	16870	16870	16870	16870	0
527	20230612	124300	272017990	16870	16870	16870	16870	0
528	20230612	124200	272017990	16870	16830	16870	16830	276
529	20230612	124100	267368910	16870	16870	16870	16870	0
530	20230612	124000	267368910	16870	16870	16870	16870	0
531	20230612	123900	267368910	16870	16870	16870	16870	2
532	20230612	123800	267335170	16870	16870	16870	16870	0
533	20230612	123700	267335170	16870	16870	16870	16870	0
534	20230612	123600	267335170	16870	16870	16870	16870	1
535	20230612	123500	267318300	16880	16880	16880	16880	0
536	20230612	123400	267318300	16880	16880	16880	16880	0
537	20230612	123300	267318300	16880	16880	16880	16880	0
538	20230612	123200	267318300	16880	16880	16880	16880	0
539	20230612	123100	267318300	16880	16880	16880	16830	101
540	20230612	123000	265618290	16890	16890	16890	16890	0
541	20230612	122900	265618290	16890	16890	16890	16890	0
542	20230612	122800	265618290	16890	16890	16890	16890	0
543	20230612	122700	265618290	16890	16890	16890	16890	5
544	20230612	122600	265533840	16890	16890	16890	16890	0
545	20230612	122500	265533840	16890	16890	16890	16890	0
546	20230612	122400	265533840	16890	16890	16890	16890	0
547	20230612	122300	265533840	16890	16890	16890	16890	0
548	20230612	122200	265533840	16890	16890	16890	16890	0
549	20230612	122100	265533840	16890	16890	16890	16890	0
550	20230612	122000	265533840	16890	16890	16890	16890	0
551	20230612	121900	265533840	16890	16890	16890	16890	0
552	20230612	121800	265533840	16890	16890	16890	16890	0
553	20230612	121700	265533840	16890	16890	16890	16890	2
554	20230612	121600	265500060	16880	16880	16880	16880	57
555	20230612	121500	264537900	16880	16850	16880	16850	245
556	20230612	121400	260405070	16850	16850	16850	16850	10
557	20230612	121300	260236570	16850	16850	16850	16850	1
558	20230612	121200	260219720	16860	16860	16860	16860	0
559	20230612	121100	260219720	16860	16860	16860	16860	1
560	20230612	121000	260202860	16880	16880	16880	16880	0
561	20230612	120900	260202860	16880	16880	16880	16880	0
562	20230612	120800	260202860	16880	16880	16880	16880	0
563	20230612	120700	260202860	16880	16880	16880	16880	0
564	20230612	120600	260202860	16880	16880	16880	16880	1
565	20230612	120500	260185980	16880	16880	16880	16880	0
566	20230612	120400	260185980	16880	16880	16880	16880	0
567	20230612	120300	260185980	16880	16880	16880	16880	0
568	20230612	120200	260185980	16880	16880	16880	16880	0
569	20230612	120100	260185980	16880	16880	16880	16880	0
570	20230612	120000	260185980	16880	16880	16880	16880	2
571	20230612	115900	260152220	16880	16880	16880	16880	0
572	20230612	115800	260152220	16880	16880	16880	16880	0
573	20230612	115700	260152220	16880	16880	16880	16880	1
574	20230612	115600	260135340	16880	16880	16880	16880	0
575	20230612	115500	260135340	16880	16880	16880	16880	0
576	20230612	115400	260135340	16880	16880	16880	16880	0
577	20230612	115300	260135340	16880	16880	16880	16880	0
578	20230612	115200	260135340	16880	16880	16880	16880	0
579	20230612	115100	260135340	16880	16880	16880	16880	0
580	20230612	115000	260135340	16880	16880	16880	16880	0
581	20230612	114900	260135340	16880	16880	16880	16880	0
582	20230612	114800	260135340	16880	16880	16880	16880	0
583	20230612	114700	260135340	16880	16880	16880	16880	0
584	20230612	114600	260135340	16880	16880	16880	16880	0
585	20230612	114500	260135340	16880	16880	16880	16880	0
586	20230612	114400	260135340	16880	16830	16880	16830	8
587	20230612	114300	260000650	16830	16830	16830	16830	529
588	20230612	114200	251097580	16880	16880	16880	16880	0
589	20230612	114100	251097580	16880	16880	16880	16880	0
590	20230612	114000	251097580	16880	16880	16880	16880	0
591	20230612	113900	251097580	16880	16880	16880	16880	0
592	20230612	113800	251097580	16880	16880	16880	16880	0
593	20230612	113700	251097580	16880	16880	16880	16880	0
594	20230612	113600	251097580	16880	16880	16880	16880	0
595	20230612	113500	251097580	16880	16880	16880	16880	0
596	20230612	113400	251097580	16880	16880	16880	16880	0
597	20230612	113300	251097580	16880	16880	16880	16880	0
598	20230612	113200	251097580	16880	16880	16880	16880	0
599	20230612	113100	251097580	16880	16880	16880	16880	0
600	20230612	113000	251097580	16880	16880	16880	16880	0
601	20230612	112900	251097580	16880	16880	16880	16880	100
602	20230612	112800	249409580	16880	16880	16880	16880	0
603	20230612	112700	249409580	16880	16880	16880	16880	0
604	20230612	112600	249409580	16880	16880	16880	16880	0
605	20230612	112500	249409580	16880	16880	16880	16880	0
606	20230612	112400	249409580	16880	16880	16880	16880	6
607	20230612	112300	249308300	16880	16880	16880	16880	2
608	20230612	112200	249274540	16880	16880	16880	16880	0
609	20230612	112100	249274540	16880	16880	16880	16880	1
610	20230612	112000	249257660	16890	16890	16890	16890	0
611	20230612	111900	249257660	16890	16890	16890	16890	0
612	20230612	111800	249257660	16890	16890	16890	16890	1
613	20230612	111700	249240770	16830	16880	16880	16830	98
614	20230612	111600	247590810	16880	16880	16880	16880	0
615	20230612	111500	247590810	16880	16880	16880	16880	1
616	20230612	111400	247573930	16870	16870	16870	16870	0
617	20230612	111300	247573930	16870	16870	16870	16870	0
618	20230612	111200	247573930	16870	16870	16870	16870	7
619	20230612	111100	247455840	16870	16870	16870	16870	0
620	20230612	111000	247455840	16870	16870	16870	16870	3
621	20230612	110900	247405230	16840	16850	16850	16840	20
622	20230612	110800	247068330	16880	16880	16880	16880	0
623	20230612	110700	247068330	16880	16880	16880	16880	0
624	20230612	110600	247068330	16880	16880	16880	16880	0
625	20230612	110500	247068330	16880	16880	16880	16880	1
626	20230612	110400	247051450	16890	16890	16890	16890	0
627	20230612	110300	247051450	16890	16880	16890	16790	53
628	20230612	110200	246160550	16890	16890	16890	16890	6
629	20230612	110100	246059210	16890	16850	16890	16850	154
630	20230612	110000	243463730	16800	16800	16800	16800	0
631	20230612	105900	243463730	16800	16800	16800	16800	1
632	20230612	105800	243446930	16800	16800	16800	16800	56
633	20230612	105700	242506130	16900	16900	16900	16900	0
634	20230612	105600	242506130	16900	16900	16900	16900	3
635	20230612	105500	242455430	16900	16900	16900	16900	0
636	20230612	105400	242455430	16900	16900	16900	16900	0
637	20230612	105300	242455430	16900	16900	16900	16900	0
638	20230612	105200	242455430	16900	16900	16900	16900	10
639	20230612	105100	242286430	16800	16800	16800	16800	3
640	20230612	105000	242236030	16890	16890	16890	16890	0
641	20230612	104900	242236030	16890	16890	16890	16890	0
642	20230612	104800	242236030	16890	16890	16890	16890	0
643	20230612	104700	242236030	16890	16890	16890	16890	1
644	20230612	104600	242219140	16800	16900	16900	16800	1001
645	20230612	104500	225401940	16910	16910	16910	16910	1
646	20230612	104400	225385030	16900	16900	16900	16900	0
647	20230612	104300	225385030	16900	16900	16900	16900	100
648	20230612	104200	223695030	16900	16900	16900	16900	201
649	20230612	104100	220298130	16900	16900	16900	16900	0
650	20230612	104000	220298130	16900	16900	16900	16900	0
651	20230612	103900	220298130	16900	16900	16900	16900	0
652	20230612	103800	220298130	16900	16890	16900	16890	2
653	20230612	103700	220264340	16900	16900	16900	16900	0
654	20230612	103600	220264340	16900	16900	16900	16900	1
655	20230612	103500	220247440	16910	16910	16910	16910	0
656	20230612	103400	220247440	16910	16910	16910	16910	1
657	20230612	103300	220230530	16900	16900	16900	16890	1450
658	20230612	103200	195725560	16900	16900	16900	16900	0
659	20230612	103100	195725560	16900	16900	16900	16900	1
660	20230612	103000	195708660	16890	16880	16890	16880	2
661	20230612	102900	195674890	16890	16890	16890	16890	0
662	20230612	102800	195674890	16890	16890	16890	16890	4
663	20230612	102700	195607330	16780	16780	16780	16780	100
664	20230612	102600	193929330	16780	16820	16820	16780	354
665	20230612	102500	187984300	16840	16840	16840	16840	428
666	20230612	102400	180776780	16900	16900	16900	16900	0
667	20230612	102300	180776780	16900	16900	16900	16900	3
668	20230612	102200	180726080	16900	16890	16900	16890	4
669	20230612	102100	180658500	16900	16900	16900	16900	1
670	20230612	102000	180641600	16900	16900	16900	16900	0
671	20230612	101900	180641600	16900	16900	16900	16900	0
672	20230612	101800	180641600	16900	16900	16900	16900	0
673	20230612	101700	180641600	16900	16900	16900	16900	0
674	20230612	101600	180641600	16900	16810	16900	16810	2
675	20230612	101500	180607890	16810	16810	16810	16810	102
676	20230612	101400	178893270	16930	16930	16930	16930	0
677	20230612	101300	178893270	16930	16930	16930	16930	1
678	20230612	101200	178876340	16920	16920	16920	16920	0
679	20230612	101100	178876340	16920	16920	16920	16920	2
680	20230612	101000	178842500	16930	16930	16930	16930	3
681	20230612	100900	178791710	16910	16870	16920	16820	436
682	20230612	100800	171444070	16880	16880	16880	16880	12
683	20230612	100700	171241510	16870	16830	16870	16830	328
684	20230612	100600	165721040	16830	16830	16830	16830	1
685	20230612	100500	165704210	16830	16830	16830	16830	10
686	20230612	100400	165535910	16830	16830	16830	16830	0
687	20230612	100300	165535910	16830	16830	16830	16830	7
688	20230612	100200	165418100	16830	16830	16830	16830	9
689	20230612	100100	165266630	16830	16830	16830	16830	0
690	20230612	100000	165266630	16830	16830	16830	16830	85
691	20230612	095900	163836080	16830	16810	16830	16810	120
692	20230612	095800	161818250	16800	16800	16800	16800	60
693	20230612	095700	160810250	16800	16790	16800	16790	1285
694	20230612	095600	139232040	16790	16790	16790	16790	5
695	20230612	095500	139148090	16790	16750	16790	16750	490
696	20230612	095400	130940190	16750	16750	16750	16750	20
697	20230612	095300	130605190	16750	16800	16800	16730	1255
698	20230612	095200	109579800	16800	16800	16800	16800	50
699	20230612	095100	108739800	16800	16800	16800	16800	301
700	20230612	095000	103683000	16790	16800	16800	16770	857
701	20230612	094900	89304680	16800	16780	16800	16780	18
702	20230612	094800	89002400	16780	16780	16780	16780	0
703	20230612	094700	89002400	16780	16800	16800	16780	194
704	20230612	094600	85744330	16800	16810	16810	16800	35
705	20230612	094500	85156300	16800	16840	16840	16800	600
706	20230612	094400	75074950	16850	16850	16850	16850	3
707	20230612	094300	75024400	16860	16860	16860	16860	6
708	20230612	094200	74923240	16870	16870	16870	16870	5
709	20230612	094100	74838890	16870	16870	16880	16800	251
710	20230612	094000	70606470	16870	16870	16870	16870	1
711	20230612	093900	70589600	16880	16870	16880	16870	20
712	20230612	093800	70252170	16870	16870	16880	16870	1007
713	20230612	093700	53264040	16870	16880	16880	16870	5
714	20230612	093600	53179670	16820	16890	16900	16820	155
715	20230612	093500	50568610	16900	16890	16900	16890	70
716	20230612	093400	49385760	16900	16900	16900	16900	1
717	20230612	093300	49368860	16810	16810	16810	16810	11
718	20230612	093200	49183950	16800	16920	16920	16800	290
719	20230612	093100	44306640	16950	16950	16950	16950	0
720	20230612	093000	44306640	16950	16940	16950	16940	40
721	20230612	092900	43629020	16940	16940	16940	16940	22
722	20230612	092800	43256340	16940	16940	16940	16940	0
723	20230612	092700	43256340	16940	16950	16950	16940	112
724	20230612	092600	41358160	16950	16960	16960	16950	22
725	20230612	092500	40985150	16920	16950	16950	16790	104
726	20230612	092400	39237030	16950	16950	16950	16950	1
727	20230612	092300	39220080	16960	16960	16960	16900	302
728	20230612	092200	34116160	16970	16970	16970	16970	0
729	20230612	092100	34116160	16970	16970	16970	16970	0
730	20230612	092000	34116160	16970	16970	16970	16970	0
731	20230612	091900	34116160	16970	16970	16970	16970	1
732	20230612	091800	34099190	16970	16970	16970	16970	0
733	20230612	091700	34099190	16970	16970	16970	16970	0
734	20230612	091600	34099190	16970	16970	16970	16970	101
735	20230612	091500	32385220	16970	16970	16970	16970	0
736	20230612	091400	32385220	16970	16970	16970	16970	4
737	20230612	091300	32317340	16970	16970	16970	16970	2
738	20230612	091200	32283400	16970	16970	16970	16970	0
739	20230612	091100	32283400	16970	16980	16980	16970	2
740	20230612	091000	32249450	16990	16990	16990	16990	0
741	20230612	090900	32249450	16990	16990	16990	16990	15
742	20230612	090800	31994600	16990	16980	16990	16980	10
743	20230612	090700	31824790	16980	16990	16990	16980	203
744	20230612	090600	28375850	16990	16990	16990	16990	0
745	20230612	090500	28375850	16990	16960	16990	16920	721
746	20230612	090400	16174990	16990	16980	16990	16920	427
747	20230612	090300	8949960	17020	17020	17020	17020	0
748	20230612	090200	8949960	17020	17020	17020	17020	0
749	20230612	090100	8949960	17020	17000	17020	17000	6
750	20230612	090000	8847900	16950	16950	16950	16950	522