KissMeData/322310/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212400	408175010	17030	17030	17030	17030	629
3	20230608	212300	408175010	17030	17030	17030	17030	0
4	20230608	212200	408175010	17030	17030	17030	17030	0
5	20230608	212100	408175010	17030	17030	17030	17030	0
6	20230608	212000	408175010	17030	17030	17030	17030	0
7	20230608	211900	408175010	17030	17030	17030	17030	0
8	20230608	211800	408175010	17030	17030	17030	17030	0
9	20230608	211700	408175010	17030	17030	17030	17030	0
10	20230608	211600	408175010	17030	17030	17030	17030	0
11	20230608	211500	408175010	17030	17030	17030	17030	0
12	20230608	211400	408175010	17030	17030	17030	17030	0
13	20230608	211300	408175010	17030	17030	17030	17030	0
14	20230608	211200	408175010	17030	17030	17030	17030	0
15	20230608	211100	408175010	17030	17030	17030	17030	0
16	20230608	211000	408175010	17030	17030	17030	17030	0
17	20230608	210900	408175010	17030	17030	17030	17030	0
18	20230608	210800	408175010	17030	17030	17030	17030	0
19	20230608	210700	408175010	17030	17030	17030	17030	0
20	20230608	210600	408175010	17030	17030	17030	17030	0
21	20230608	210500	408175010	17030	17030	17030	17030	0
22	20230608	210400	408175010	17030	17030	17030	17030	0
23	20230608	210300	408175010	17030	17030	17030	17030	0
24	20230608	210200	408175010	17030	17030	17030	17030	0
25	20230608	210100	408175010	17030	17030	17030	17030	0
26	20230608	210000	408175010	17030	17030	17030	17030	0
27	20230608	205900	408175010	17030	17030	17030	17030	0
28	20230608	205800	408175010	17030	17030	17030	17030	0
29	20230608	205700	408175010	17030	17030	17030	17030	0
30	20230608	205600	408175010	17030	17030	17030	17030	0
31	20230608	205500	408175010	17030	17030	17030	17030	0
32	20230608	205400	408175010	17030	17030	17030	17030	629
33	20230608	205300	408175010	17030	17030	17030	17030	0
34	20230608	205200	408175010	17030	17030	17030	17030	0
35	20230608	205100	408175010	17030	17030	17030	17030	0
36	20230608	205000	408175010	17030	17030	17030	17030	0
37	20230608	204900	408175010	17030	17030	17030	17030	0
38	20230608	204800	408175010	17030	17030	17030	17030	0
39	20230608	204700	408175010	17030	17030	17030	17030	0
40	20230608	204600	408175010	17030	17030	17030	17030	0
41	20230608	204500	408175010	17030	17030	17030	17030	0
42	20230608	204400	408175010	17030	17030	17030	17030	0
43	20230608	204300	408175010	17030	17030	17030	17030	0
44	20230608	204200	408175010	17030	17030	17030	17030	0
45	20230608	204100	408175010	17030	17030	17030	17030	0
46	20230608	204000	408175010	17030	17030	17030	17030	0
47	20230608	203900	408175010	17030	17030	17030	17030	0
48	20230608	203800	408175010	17030	17030	17030	17030	0
49	20230608	203700	408175010	17030	17030	17030	17030	0
50	20230608	203600	408175010	17030	17030	17030	17030	0
51	20230608	203500	408175010	17030	17030	17030	17030	0
52	20230608	203400	408175010	17030	17030	17030	17030	0
53	20230608	203300	408175010	17030	17030	17030	17030	0
54	20230608	203200	408175010	17030	17030	17030	17030	0
55	20230608	203100	408175010	17030	17030	17030	17030	0
56	20230608	203000	408175010	17030	17030	17030	17030	0
57	20230608	202900	408175010	17030	17030	17030	17030	0
58	20230608	202800	408175010	17030	17030	17030	17030	0
59	20230608	202700	408175010	17030	17030	17030	17030	0
60	20230608	202600	408175010	17030	17030	17030	17030	0
61	20230608	202500	408175010	17030	17030	17030	17030	0
62	20230608	202400	408175010	17030	17030	17030	17030	629
63	20230608	202300	408175010	17030	17030	17030	17030	0
64	20230608	202200	408175010	17030	17030	17030	17030	0
65	20230608	202100	408175010	17030	17030	17030	17030	0
66	20230608	202000	408175010	17030	17030	17030	17030	0
67	20230608	201900	408175010	17030	17030	17030	17030	0
68	20230608	201800	408175010	17030	17030	17030	17030	0
69	20230608	201700	408175010	17030	17030	17030	17030	0
70	20230608	201600	408175010	17030	17030	17030	17030	0
71	20230608	201500	408175010	17030	17030	17030	17030	0
72	20230608	201400	408175010	17030	17030	17030	17030	0
73	20230608	201300	408175010	17030	17030	17030	17030	0
74	20230608	201200	408175010	17030	17030	17030	17030	0
75	20230608	201100	408175010	17030	17030	17030	17030	0
76	20230608	201000	408175010	17030	17030	17030	17030	0
77	20230608	200900	408175010	17030	17030	17030	17030	0
78	20230608	200800	408175010	17030	17030	17030	17030	0
79	20230608	200700	408175010	17030	17030	17030	17030	0
80	20230608	200600	408175010	17030	17030	17030	17030	0
81	20230608	200500	408175010	17030	17030	17030	17030	0
82	20230608	200400	408175010	17030	17030	17030	17030	0
83	20230608	200300	408175010	17030	17030	17030	17030	0
84	20230608	200200	408175010	17030	17030	17030	17030	0
85	20230608	200100	408175010	17030	17030	17030	17030	0
86	20230608	200000	408175010	17030	17030	17030	17030	0
87	20230608	195900	408175010	17030	17030	17030	17030	0
88	20230608	195800	408175010	17030	17030	17030	17030	0
89	20230608	195700	408175010	17030	17030	17030	17030	0
90	20230608	195600	408175010	17030	17030	17030	17030	0
91	20230608	195500	408175010	17030	17030	17030	17030	0
92	20230608	195400	408175010	17030	17030	17030	17030	629
93	20230608	195300	408175010	17030	17030	17030	17030	0
94	20230608	195200	408175010	17030	17030	17030	17030	0
95	20230608	195100	408175010	17030	17030	17030	17030	0
96	20230608	195000	408175010	17030	17030	17030	17030	0
97	20230608	194900	408175010	17030	17030	17030	17030	0
98	20230608	194800	408175010	17030	17030	17030	17030	0
99	20230608	194700	408175010	17030	17030	17030	17030	0
100	20230608	194600	408175010	17030	17030	17030	17030	0
101	20230608	194500	408175010	17030	17030	17030	17030	0
102	20230608	194400	408175010	17030	17030	17030	17030	0
103	20230608	194300	408175010	17030	17030	17030	17030	0
104	20230608	194200	408175010	17030	17030	17030	17030	0
105	20230608	194100	408175010	17030	17030	17030	17030	0
106	20230608	194000	408175010	17030	17030	17030	17030	0
107	20230608	193900	408175010	17030	17030	17030	17030	0
108	20230608	193800	408175010	17030	17030	17030	17030	0
109	20230608	193700	408175010	17030	17030	17030	17030	0
110	20230608	193600	408175010	17030	17030	17030	17030	0
111	20230608	193500	408175010	17030	17030	17030	17030	0
112	20230608	193400	408175010	17030	17030	17030	17030	0
113	20230608	193300	408175010	17030	17030	17030	17030	0
114	20230608	193200	408175010	17030	17030	17030	17030	0
115	20230608	193100	408175010	17030	17030	17030	17030	0
116	20230608	193000	408175010	17030	17030	17030	17030	0
117	20230608	192900	408175010	17030	17030	17030	17030	0
118	20230608	192800	408175010	17030	17030	17030	17030	0
119	20230608	192700	408175010	17030	17030	17030	17030	0
120	20230608	192600	408175010	17030	17030	17030	17030	0
121	20230608	192500	408175010	17030	17030	17030	17030	0
122	20230608	192400	408175010	17030	17030	17030	17030	629
123	20230608	192300	408175010	17030	17030	17030	17030	0
124	20230608	192200	408175010	17030	17030	17030	17030	0
125	20230608	192100	408175010	17030	17030	17030	17030	0
126	20230608	192000	408175010	17030	17030	17030	17030	0
127	20230608	191900	408175010	17030	17030	17030	17030	0
128	20230608	191800	408175010	17030	17030	17030	17030	0
129	20230608	191700	408175010	17030	17030	17030	17030	0
130	20230608	191600	408175010	17030	17030	17030	17030	0
131	20230608	191500	408175010	17030	17030	17030	17030	0
132	20230608	191400	408175010	17030	17030	17030	17030	0
133	20230608	191300	408175010	17030	17030	17030	17030	0
134	20230608	191200	408175010	17030	17030	17030	17030	0
135	20230608	191100	408175010	17030	17030	17030	17030	0
136	20230608	191000	408175010	17030	17030	17030	17030	0
137	20230608	190900	408175010	17030	17030	17030	17030	0
138	20230608	190800	408175010	17030	17030	17030	17030	0
139	20230608	190700	408175010	17030	17030	17030	17030	0
140	20230608	190600	408175010	17030	17030	17030	17030	0
141	20230608	190500	408175010	17030	17030	17030	17030	0
142	20230608	190400	408175010	17030	17030	17030	17030	0
143	20230608	190300	408175010	17030	17030	17030	17030	0
144	20230608	190200	408175010	17030	17030	17030	17030	0
145	20230608	190100	408175010	17030	17030	17030	17030	0
146	20230608	190000	408175010	17030	17030	17030	17030	0
147	20230608	185900	408175010	17030	17030	17030	17030	0
148	20230608	185800	408175010	17030	17030	17030	17030	0
149	20230608	185700	408175010	17030	17030	17030	17030	0
150	20230608	185600	408175010	17030	17030	17030	17030	0
151	20230608	185500	408175010	17030	17030	17030	17030	0
152	20230608	185400	408175010	17030	17030	17030	17030	629
153	20230608	185300	408175010	17030	17030	17030	17030	0
154	20230608	185200	408175010	17030	17030	17030	17030	0
155	20230608	185100	408175010	17030	17030	17030	17030	0
156	20230608	185000	408175010	17030	17030	17030	17030	0
157	20230608	184900	408175010	17030	17030	17030	17030	0
158	20230608	184800	408175010	17030	17030	17030	17030	0
159	20230608	184700	408175010	17030	17030	17030	17030	0
160	20230608	184600	408175010	17030	17030	17030	17030	0
161	20230608	184500	408175010	17030	17030	17030	17030	0
162	20230608	184400	408175010	17030	17030	17030	17030	0
163	20230608	184300	408175010	17030	17030	17030	17030	0
164	20230608	184200	408175010	17030	17030	17030	17030	0
165	20230608	184100	408175010	17030	17030	17030	17030	0
166	20230608	184000	408175010	17030	17030	17030	17030	0
167	20230608	183900	408175010	17030	17030	17030	17030	0
168	20230608	183800	408175010	17030	17030	17030	17030	0
169	20230608	183700	408175010	17030	17030	17030	17030	0
170	20230608	183600	408175010	17030	17030	17030	17030	0
171	20230608	183500	408175010	17030	17030	17030	17030	0
172	20230608	183400	408175010	17030	17030	17030	17030	0
173	20230608	183300	408175010	17030	17030	17030	17030	0
174	20230608	183200	408175010	17030	17030	17030	17030	0
175	20230608	183100	408175010	17030	17030	17030	17030	0
176	20230608	183000	408175010	17030	17030	17030	17030	0
177	20230608	182900	408175010	17030	17030	17030	17030	0
178	20230608	182800	408175010	17030	17030	17030	17030	0
179	20230608	182700	408175010	17030	17030	17030	17030	0
180	20230608	182600	408175010	17030	17030	17030	17030	0
181	20230608	182500	408175010	17030	17030	17030	17030	0
182	20230608	182400	408175010	17030	17030	17030	17030	629
183	20230608	182300	408175010	17030	17030	17030	17030	0
184	20230608	182200	408175010	17030	17030	17030	17030	0
185	20230608	182100	408175010	17030	17030	17030	17030	0
186	20230608	182000	408175010	17030	17030	17030	17030	0
187	20230608	181900	408175010	17030	17030	17030	17030	0
188	20230608	181800	408175010	17030	17030	17030	17030	0
189	20230608	181700	408175010	17030	17030	17030	17030	0
190	20230608	181600	408175010	17030	17030	17030	17030	0
191	20230608	181500	408175010	17030	17030	17030	17030	0
192	20230608	181400	408175010	17030	17030	17030	17030	0
193	20230608	181300	408175010	17030	17030	17030	17030	0
194	20230608	181200	408175010	17030	17030	17030	17030	0
195	20230608	181100	408175010	17030	17030	17030	17030	0
196	20230608	181000	408175010	17030	17030	17030	17030	0
197	20230608	180900	408175010	17030	17030	17030	17030	0
198	20230608	180800	408175010	17030	17030	17030	17030	0
199	20230608	180700	408175010	17030	17030	17030	17030	0
200	20230608	180600	408175010	17030	17030	17030	17030	0
201	20230608	180500	408175010	17030	17030	17030	17030	0
202	20230608	180400	408175010	17030	17030	17030	17030	0
203	20230608	180300	408175010	17030	17030	17030	17030	0
204	20230608	180200	408175010	17030	17030	17030	17030	0
205	20230608	180100	408175010	17030	17030	17030	17030	0
206	20230608	180000	408175010	17030	17030	17030	17030	0
207	20230608	175900	408175010	17030	17030	17030	17030	0
208	20230608	175800	408175010	17030	17030	17030	17030	0
209	20230608	175700	408175010	17030	17030	17030	17030	0
210	20230608	175600	408175010	17030	17030	17030	17030	0
211	20230608	175500	408175010	17030	17030	17030	17030	0
212	20230608	175400	408175010	17030	17030	17030	17030	629
213	20230608	175300	408175010	17030	17030	17030	17030	0
214	20230608	175200	408175010	17030	17030	17030	17030	0
215	20230608	175100	408175010	17030	17030	17030	17030	0
216	20230608	175000	408175010	17030	17030	17030	17030	0
217	20230608	174900	408175010	17030	17030	17030	17030	0
218	20230608	174800	408175010	17030	17030	17030	17030	0
219	20230608	174700	408175010	17030	17030	17030	17030	0
220	20230608	174600	408175010	17030	17030	17030	17030	0
221	20230608	174500	408175010	17030	17030	17030	17030	0
222	20230608	174400	408175010	17030	17030	17030	17030	0
223	20230608	174300	408175010	17030	17030	17030	17030	0
224	20230608	174200	408175010	17030	17030	17030	17030	0
225	20230608	174100	408175010	17030	17030	17030	17030	0
226	20230608	174000	408175010	17030	17030	17030	17030	0
227	20230608	173900	408175010	17030	17030	17030	17030	0
228	20230608	173800	408175010	17030	17030	17030	17030	0
229	20230608	173700	408175010	17030	17030	17030	17030	0
230	20230608	173600	408175010	17030	17030	17030	17030	0
231	20230608	173500	408175010	17030	17030	17030	17030	0
232	20230608	173400	408175010	17030	17030	17030	17030	0
233	20230608	173300	408175010	17030	17030	17030	17030	0
234	20230608	173200	408175010	17030	17030	17030	17030	0
235	20230608	173100	408175010	17030	17030	17030	17030	0
236	20230608	173000	408175010	17030	17030	17030	17030	0
237	20230608	172900	408175010	17030	17030	17030	17030	0
238	20230608	172800	408175010	17030	17030	17030	17030	0
239	20230608	172700	408175010	17030	17030	17030	17030	0
240	20230608	172600	408175010	17030	17030	17030	17030	0
241	20230608	172500	408175010	17030	17030	17030	17030	0
242	20230608	172400	408175010	17030	17030	17030	17030	629
243	20230608	172300	408175010	17030	17030	17030	17030	0
244	20230608	172200	408175010	17030	17030	17030	17030	0
245	20230608	172100	408175010	17030	17030	17030	17030	0
246	20230608	172000	408175010	17030	17030	17030	17030	0
247	20230608	171900	408175010	17030	17030	17030	17030	0
248	20230608	171800	408175010	17030	17030	17030	17030	0
249	20230608	171700	408175010	17030	17030	17030	17030	0
250	20230608	171600	408175010	17030	17030	17030	17030	0
251	20230608	171500	408175010	17030	17030	17030	17030	0
252	20230608	171400	408175010	17030	17030	17030	17030	0
253	20230608	171300	408175010	17030	17030	17030	17030	0
254	20230608	171200	408175010	17030	17030	17030	17030	0
255	20230608	171100	408175010	17030	17030	17030	17030	0
256	20230608	171000	408175010	17030	17030	17030	17030	0
257	20230608	170900	408175010	17030	17030	17030	17030	0
258	20230608	170800	408175010	17030	17030	17030	17030	0
259	20230608	170700	408175010	17030	17030	17030	17030	0
260	20230608	170600	408175010	17030	17030	17030	17030	0
261	20230608	170500	408175010	17030	17030	17030	17030	0
262	20230608	170400	408175010	17030	17030	17030	17030	0
263	20230608	170300	408175010	17030	17030	17030	17030	0
264	20230608	170200	408175010	17030	17030	17030	17030	0
265	20230608	170100	408175010	17030	17030	17030	17030	0
266	20230608	170000	408175010	17030	17030	17030	17030	0
267	20230608	165900	408175010	17030	17030	17030	17030	0
268	20230608	165800	408175010	17030	17030	17030	17030	0
269	20230608	165700	408175010	17030	17030	17030	17030	0
270	20230608	165600	408175010	17030	17030	17030	17030	0
271	20230608	165500	408175010	17030	17030	17030	17030	0
272	20230608	165400	408175010	17030	17030	17030	17030	629
273	20230608	165300	408175010	17030	17030	17030	17030	0
274	20230608	165200	408175010	17030	17030	17030	17030	0
275	20230608	165100	408175010	17030	17030	17030	17030	0
276	20230608	165000	408175010	17030	17030	17030	17030	0
277	20230608	164900	408175010	17030	17030	17030	17030	0
278	20230608	164800	408175010	17030	17030	17030	17030	0
279	20230608	164700	408175010	17030	17030	17030	17030	0
280	20230608	164600	408175010	17030	17030	17030	17030	0
281	20230608	164500	408175010	17030	17030	17030	17030	0
282	20230608	164400	408175010	17030	17030	17030	17030	0
283	20230608	164300	408175010	17030	17030	17030	17030	0
284	20230608	164200	408175010	17030	17030	17030	17030	0
285	20230608	164100	408175010	17030	17030	17030	17030	0
286	20230608	164000	408175010	17030	17030	17030	17030	0
287	20230608	163900	408175010	17030	17030	17030	17030	0
288	20230608	163800	408175010	17030	17030	17030	17030	0
289	20230608	163700	408175010	17030	17030	17030	17030	0
290	20230608	163600	408175010	17030	17030	17030	17030	0
291	20230608	163500	408175010	17030	17030	17030	17030	0
292	20230608	163400	408175010	17030	17030	17030	17030	0
293	20230608	163300	408175010	17030	17030	17030	17030	0
294	20230608	163200	408175010	17030	17030	17030	17030	0
295	20230608	163100	408175010	17030	17030	17030	17030	0
296	20230608	163000	408175010	17030	17030	17030	17030	0
297	20230608	162900	408175010	17030	17030	17030	17030	0
298	20230608	162800	408175010	17030	17030	17030	17030	0
299	20230608	162700	408175010	17030	17030	17030	17030	0
300	20230608	162600	408175010	17030	17030	17030	17030	0
301	20230608	162500	408175010	17030	17030	17030	17030	0
302	20230608	162400	408175010	17030	17030	17030	17030	629
303	20230608	162300	408175010	17030	17030	17030	17030	0
304	20230608	162200	408175010	17030	17030	17030	17030	0
305	20230608	162100	408175010	17030	17030	17030	17030	0
306	20230608	162000	408175010	17030	17030	17030	17030	0
307	20230608	161900	408175010	17030	17030	17030	17030	0
308	20230608	161800	408175010	17030	17030	17030	17030	0
309	20230608	161700	408175010	17030	17030	17030	17030	0
310	20230608	161600	408175010	17030	17030	17030	17030	0
311	20230608	161500	408175010	17030	17030	17030	17030	0
312	20230608	161400	408175010	17030	17030	17030	17030	0
313	20230608	161300	408175010	17030	17030	17030	17030	0
314	20230608	161200	408175010	17030	17030	17030	17030	0
315	20230608	161100	408175010	17030	17030	17030	17030	0
316	20230608	161000	408175010	17030	17030	17030	17030	0
317	20230608	160900	408175010	17030	17030	17030	17030	0
318	20230608	160800	408175010	17030	17030	17030	17030	0
319	20230608	160700	408175010	17030	17030	17030	17030	0
320	20230608	160600	408175010	17030	17030	17030	17030	0
321	20230608	160500	408175010	17030	17030	17030	17030	0
322	20230608	160400	408175010	17030	17030	17030	17030	0
323	20230608	160300	408175010	17030	17030	17030	17030	0
324	20230608	160200	408175010	17030	17030	17030	17030	0
325	20230608	160100	408175010	17030	17030	17030	17030	0
326	20230608	160000	408175010	17030	17030	17030	17030	0
327	20230608	155900	408175010	17030	17030	17030	17030	0
328	20230608	155800	408175010	17030	17030	17030	17030	0
329	20230608	155700	408175010	17030	17030	17030	17030	0
330	20230608	155600	408175010	17030	17030	17030	17030	0
331	20230608	155500	408175010	17030	17030	17030	17030	0
332	20230608	155400	408175010	17030	17030	17030	17030	629
333	20230608	155300	408175010	17030	17030	17030	17030	0
334	20230608	155200	408175010	17030	17030	17030	17030	0
335	20230608	155100	408175010	17030	17030	17030	17030	0
336	20230608	155000	408175010	17030	17030	17030	17030	0
337	20230608	154900	408175010	17030	17030	17030	17030	0
338	20230608	154800	408175010	17030	17030	17030	17030	0
339	20230608	154700	408175010	17030	17030	17030	17030	0
340	20230608	154600	408175010	17030	17030	17030	17030	0
341	20230608	154500	408175010	17030	17030	17030	17030	0
342	20230608	154400	408175010	17030	17030	17030	17030	0
343	20230608	154300	408175010	17030	17030	17030	17030	0
344	20230608	154200	408175010	17030	17030	17030	17030	0
345	20230608	154100	408175010	17030	17030	17030	17030	0
346	20230608	154000	408175010	17030	17030	17030	17030	0
347	20230608	153900	408175010	17030	17030	17030	17030	0
348	20230608	153800	408175010	17030	17030	17030	17030	0
349	20230608	153700	408175010	17030	17030	17030	17030	0
350	20230608	153600	408175010	17030	17030	17030	17030	0
351	20230608	153500	408175010	17030	17030	17030	17030	0
352	20230608	153400	408175010	17030	17030	17030	17030	0
353	20230608	153300	408175010	17030	17030	17030	17030	0
354	20230608	153200	408175010	17030	17030	17030	17030	0
355	20230608	153100	408175010	17030	17030	17030	17030	0
356	20230608	153000	408175010	17030	17030	17030	17030	629
357	20230608	152900	397463140	17010	17010	17010	17010	0
358	20230608	152800	397463140	17010	17010	17010	17010	0
359	20230608	152700	397463140	17010	17010	17010	17010	0
360	20230608	152600	397463140	17010	17010	17010	17010	0
361	20230608	152500	397463140	17010	17010	17010	17010	0
362	20230608	152400	397463140	17010	17010	17010	17010	0
363	20230608	152300	397463140	17010	17010	17010	17010	0
364	20230608	152200	397463140	17010	17010	17010	17010	0
365	20230608	152100	397463140	17010	17010	17010	17010	0
366	20230608	152000	397463140	17010	17010	17010	17010	0
367	20230608	151900	397463140	17010	16960	17010	16960	11
368	20230608	151800	397276280	16960	16970	16970	16960	60
369	20230608	151700	396258440	16970	16970	16970	16970	75
370	20230608	151600	394985690	16970	16970	16970	16970	0
371	20230608	151500	394985690	16970	16960	16970	16960	3
372	20230608	151400	394934790	16950	16950	16950	16950	2
373	20230608	151300	394900890	16950	16950	16950	16950	2
374	20230608	151200	394866990	16950	16950	16950	16950	8
375	20230608	151100	394731390	16950	16950	16950	16950	4
376	20230608	151000	394663590	16950	16950	16950	16950	0
377	20230608	150900	394663590	16950	16970	16970	16950	21
378	20230608	150800	394307440	16970	16960	16970	16950	363
379	20230608	150700	388149860	16960	16980	16980	16960	11
380	20230608	150600	387963100	17010	17010	17010	17010	25
381	20230608	150500	387537850	17050	17010	17050	17010	2
382	20230608	150400	387503790	17000	17000	17000	17000	22
383	20230608	150300	387129790	16980	16980	16980	16970	505
384	20230608	150200	378554900	16980	16980	16980	16980	0
385	20230608	150100	378554900	16980	16980	16980	16980	4
386	20230608	150000	378486980	16980	17000	17000	16980	212
387	20230608	145900	374883000	17000	16980	17000	16980	15
388	20230608	145800	374628280	16980	16980	16980	16980	6
389	20230608	145700	374526400	16980	16980	16980	16980	5
390	20230608	145600	374441500	16980	17010	17010	16980	315
391	20230608	145500	369085120	17010	17010	17010	17010	0
392	20230608	145400	369085120	17010	17010	17010	17010	2
393	20230608	145300	369051100	17000	17000	17000	17000	2
394	20230608	145200	369017100	17000	17000	17000	17000	0
395	20230608	145100	369017100	17000	17000	17000	17000	2
396	20230608	145000	368983100	17050	17050	17050	17050	0
397	20230608	144900	368983100	17050	17050	17050	17050	0
398	20230608	144800	368983100	17050	17050	17050	17050	0
399	20230608	144700	368983100	17050	17050	17050	17050	0
400	20230608	144600	368983100	17050	17050	17050	17050	0
401	20230608	144500	368983100	17050	17000	17050	17000	26
402	20230608	144400	368541050	17000	17000	17000	17000	0
403	20230608	144300	368541050	17000	17000	17000	17000	0
404	20230608	144200	368541050	17000	17000	17000	17000	2
405	20230608	144100	368507050	17010	16980	17010	16980	5
406	20230608	144000	368422060	16980	16980	16980	16980	1
407	20230608	143900	368405080	16990	16990	16990	16990	0
408	20230608	143800	368405080	16990	16990	16990	16990	1
409	20230608	143700	368388090	17000	17000	17000	17000	10
410	20230608	143600	368218090	17000	17000	17000	17000	0
411	20230608	143500	368218090	17000	17000	17000	17000	7
412	20230608	143400	368099090	16980	16950	16980	16950	2
413	20230608	143300	368065160	16980	16980	16980	16980	0
414	20230608	143200	368065160	16980	16980	16980	16980	0
415	20230608	143100	368065160	16980	16980	16980	16980	0
416	20230608	143000	368065160	16980	16980	16980	16980	3
417	20230608	142900	368014220	16980	16980	16980	16980	155
418	20230608	142800	365382320	16960	16910	16960	16910	155
419	20230608	142700	362753620	16910	16910	16910	16910	0
420	20230608	142600	362753620	16910	16910	16910	16910	0
421	20230608	142500	362753620	16910	16910	16910	16910	2
422	20230608	142400	362719800	16950	16950	16950	16950	0
423	20230608	142300	362719800	16950	16950	16950	16950	0
424	20230608	142200	362719800	16950	16950	16950	16950	0
425	20230608	142100	362719800	16950	16950	16950	16950	0
426	20230608	142000	362719800	16950	16940	16980	16920	341
427	20230608	141900	356941630	16920	16940	16940	16900	34
428	20230608	141800	356366690	16970	16980	16980	16940	230
429	20230608	141700	352461790	16980	16980	16980	16980	0
430	20230608	141600	352461790	16980	16980	16980	16980	2
431	20230608	141500	352427830	16980	16980	16980	16980	0
432	20230608	141400	352427830	16980	16980	16980	16980	5
433	20230608	141300	352342930	16980	16930	16980	16930	5
434	20230608	141200	352258130	16900	16900	16900	16900	1
435	20230608	141100	352241230	16890	16890	16890	16890	0
436	20230608	141000	352241230	16890	16890	16890	16890	0
437	20230608	140900	352241230	16890	16890	16890	16890	51
438	20230608	140800	351379840	16890	16890	16890	16890	101
439	20230608	140700	349673950	16890	16890	16890	16890	0
440	20230608	140600	349673950	16890	16890	16890	16890	0
441	20230608	140500	349673950	16890	16890	16890	16890	0
442	20230608	140400	349673950	16890	16890	16890	16890	51
443	20230608	140300	348812560	16890	16890	16890	16890	1
444	20230608	140200	348795670	16890	16920	16920	16890	22
445	20230608	140100	348423550	16920	16940	16940	16920	407
446	20230608	140000	341529490	16990	16990	16990	16940	105
447	20230608	135900	339750640	16940	16940	16940	16940	2
448	20230608	135800	339716760	16940	16940	16940	16940	0
449	20230608	135700	339716760	16940	16980	16980	16940	451
450	20230608	135600	332060160	16980	16980	16980	16980	2
451	20230608	135500	332026200	17050	16980	17050	16980	15
452	20230608	135400	331770520	16980	16980	16980	16980	0
453	20230608	135300	331770520	16980	16980	16980	16980	3
454	20230608	135200	331719580	16990	16990	16990	16990	0
455	20230608	135100	331719580	16990	17000	17000	16990	6
456	20230608	135000	331617630	17000	17000	17000	17000	1
457	20230608	134900	331600630	16990	16990	16990	16990	18
458	20230608	134800	331294810	16990	16990	16990	16990	28
459	20230608	134700	330819090	17050	17050	17050	17050	1
460	20230608	134600	330802040	16990	16990	16990	16990	0
461	20230608	134500	330802040	16990	16990	16990	16990	0
462	20230608	134400	330802040	16990	17040	17040	16990	12
463	20230608	134300	330597660	17040	17040	17040	17040	0
464	20230608	134200	330597660	17040	17040	17040	17040	0
465	20230608	134100	330597660	17040	17040	17040	17040	82
466	20230608	134000	329200380	17060	17060	17060	17060	0
467	20230608	133900	329200380	17060	17060	17060	17060	0
468	20230608	133800	329200380	17060	17060	17060	17060	0
469	20230608	133700	329200380	17060	17060	17060	17060	0
470	20230608	133600	329200380	17060	17030	17060	17030	6
471	20230608	133500	329098130	17060	17000	17060	17000	46
472	20230608	133400	328315680	17000	16990	17000	16990	2
473	20230608	133300	328281690	16980	16980	16980	16980	0
474	20230608	133200	328281690	16980	16980	16980	16980	0
475	20230608	133100	328281690	16980	16980	16980	16980	1
476	20230608	133000	328264710	17020	17020	17020	17020	1
477	20230608	132900	328247690	16980	16980	16980	16980	1
478	20230608	132800	328230710	16970	16970	16970	16970	0
479	20230608	132700	328230710	16970	16970	16970	16970	0
480	20230608	132600	328230710	16970	16970	16970	16970	0
481	20230608	132500	328230710	16970	16970	16970	16970	0
482	20230608	132400	328230710	16970	16970	16970	16970	2
483	20230608	132300	328196770	16970	16970	16970	16970	2
484	20230608	132200	328162830	16970	16970	16970	16970	0
485	20230608	132100	328162830	16970	16970	16970	16970	0
486	20230608	132000	328162830	16970	16970	16970	16970	0
487	20230608	131900	328162830	16970	16970	16970	16970	2
488	20230608	131800	328128890	16970	16970	16970	16970	3
489	20230608	131700	328077980	16940	16960	16960	16940	60
490	20230608	131600	327060980	16950	16950	16950	16950	1
491	20230608	131500	327044030	16940	16970	16970	16940	61
492	20230608	131400	326009490	16970	17020	17020	16970	1238
493	20230608	131300	304959480	17020	17040	17040	17020	166
494	20230608	131200	302132160	17060	17060	17060	17060	0
495	20230608	131100	302132160	17060	17080	17080	17060	182
496	20230608	131000	299025420	17080	17140	17140	17080	196
497	20230608	130900	295675550	17140	17140	17140	17140	0
498	20230608	130800	295675550	17140	17140	17140	17140	15
499	20230608	130700	295418450	17140	17140	17140	17140	0
500	20230608	130600	295418450	17140	17140	17140	17140	5
501	20230608	130500	295332750	17140	17130	17140	17130	3
502	20230608	130400	295281350	17090	17090	17090	17090	0
503	20230608	130300	295281350	17090	17090	17090	17090	0
504	20230608	130200	295281350	17090	17090	17090	17090	1
505	20230608	130100	295264260	17130	17130	17130	17130	0
506	20230608	130000	295264260	17130	17130	17130	17130	0
507	20230608	125900	295264260	17130	17130	17130	17130	0
508	20230608	125800	295264260	17130	17130	17130	17130	0
509	20230608	125700	295264260	17130	17090	17130	17090	2
510	20230608	125600	295230040	17090	17090	17090	17090	3
511	20230608	125500	295178770	17090	17090	17090	17090	0
512	20230608	125400	295178770	17090	17090	17090	17090	0
513	20230608	125300	295178770	17090	17090	17090	17090	2
514	20230608	125200	295144590	17090	17090	17090	17090	0
515	20230608	125100	295144590	17090	17090	17090	17090	0
516	20230608	125000	295144590	17090	17090	17090	17090	4
517	20230608	124900	295076230	17140	17140	17140	17140	0
518	20230608	124800	295076230	17140	17110	17140	17110	12
519	20230608	124700	294870580	17090	17090	17090	17090	0
520	20230608	124600	294870580	17090	17090	17090	17090	0
521	20230608	124500	294870580	17090	17090	17090	17090	0
522	20230608	124400	294870580	17090	17090	17090	17090	0
523	20230608	124300	294870580	17090	17090	17090	17090	0
524	20230608	124200	294870580	17090	17090	17090	17090	2
525	20230608	124100	294836400	17090	17090	17090	17090	0
526	20230608	124000	294836400	17090	17090	17090	17090	2
527	20230608	123900	294802220	17090	17090	17090	17090	3
528	20230608	123800	294750950	17090	17090	17090	17090	61
529	20230608	123700	293708460	17140	17140	17140	17140	0
530	20230608	123600	293708460	17140	17140	17140	17140	0
531	20230608	123500	293708460	17140	17140	17140	17140	0
532	20230608	123400	293708460	17140	17140	17140	17140	0
533	20230608	123300	293708460	17140	17140	17140	17140	0
534	20230608	123200	293708460	17140	17140	17140	17140	0
535	20230608	123100	293708460	17140	17140	17140	17140	2
536	20230608	123000	293674180	17140	17140	17140	17140	1
537	20230608	122900	293657040	17090	17090	17090	17090	0
538	20230608	122800	293657040	17090	17090	17090	17090	0
539	20230608	122700	293657040	17090	17090	17090	17090	0
540	20230608	122600	293657040	17090	17090	17090	17090	0
541	20230608	122500	293657040	17090	17090	17090	17090	0
542	20230608	122400	293657040	17090	17090	17090	17090	0
543	20230608	122300	293657040	17090	17090	17090	17090	0
544	20230608	122200	293657040	17090	17090	17090	17090	0
545	20230608	122100	293657040	17090	17090	17090	17090	0
546	20230608	122000	293657040	17090	17090	17090	17090	2
547	20230608	121900	293622860	17140	17140	17140	17140	0
548	20230608	121800	293622860	17140	17140	17140	17140	0
549	20230608	121700	293622860	17140	17140	17140	17140	0
550	20230608	121600	293622860	17140	17140	17140	17140	0
551	20230608	121500	293622860	17140	17140	17140	17140	0
552	20230608	121400	293622860	17140	17140	17140	17140	0
553	20230608	121300	293622860	17140	17140	17140	17140	45
554	20230608	121200	292851560	17140	17140	17140	17140	0
555	20230608	121100	292851560	17140	17140	17140	17140	11
556	20230608	121000	292663020	17140	17140	17140	17140	1
557	20230608	120900	292645880	17140	17140	17140	17140	6
558	20230608	120800	292543040	17140	17140	17140	17140	0
559	20230608	120700	292543040	17140	17140	17140	17140	0
560	20230608	120600	292543040	17140	17140	17140	17140	31
561	20230608	120500	292011700	17150	17150	17150	17150	25
562	20230608	120400	291582950	17200	17200	17200	17200	0
563	20230608	120300	291582950	17200	17200	17200	17200	0
564	20230608	120200	291582950	17200	17200	17200	17200	0
565	20230608	120100	291582950	17200	17200	17200	17200	0
566	20230608	120000	291582950	17200	17190	17200	17190	55
567	20230608	115900	290637450	17190	17120	17190	17120	61
568	20230608	115800	289589430	17100	17100	17100	17090	110
569	20230608	115700	287708770	17100	17100	17100	17100	5
570	20230608	115600	287623270	17150	17150	17150	17150	1
571	20230608	115500	287606120	17160	17160	17160	17160	0
572	20230608	115400	287606120	17160	17160	17160	17160	10
573	20230608	115300	287434520	17160	17160	17160	17160	1
574	20230608	115200	287417360	17190	17190	17190	17190	50
575	20230608	115100	286557860	17180	17180	17180	17180	0
576	20230608	115000	286557860	17180	17140	17180	17140	3
577	20230608	114900	286506390	17180	17110	17180	17110	16
578	20230608	114800	286232490	17100	17100	17100	17100	0
579	20230608	114700	286232490	17100	17110	17110	17100	133
580	20230608	114600	283958000	17110	17110	17110	17110	0
581	20230608	114500	283958000	17110	17110	17110	17110	1
582	20230608	114400	283940890	17180	17180	17180	17180	0
583	20230608	114300	283940890	17180	17160	17180	17160	2
584	20230608	114200	283906550	17160	17160	17160	17160	0
585	20230608	114100	283906550	17160	17120	17160	17120	50
586	20230608	114000	283050280	17120	17120	17120	17120	0
587	20230608	113900	283050280	17120	17120	17120	17120	90
588	20230608	113800	281509480	17120	17120	17120	17120	0
589	20230608	113700	281509480	17120	17120	17120	17120	0
590	20230608	113600	281509480	17120	17120	17120	17120	0
591	20230608	113500	281509480	17120	17120	17120	17120	0
592	20230608	113400	281509480	17120	17120	17120	17120	0
593	20230608	113300	281509480	17120	17120	17120	17120	0
594	20230608	113200	281509480	17120	17120	17120	17120	0
595	20230608	113100	281509480	17120	17120	17120	17120	80
596	20230608	113000	280139880	17120	17120	17120	17120	0
597	20230608	112900	280139880	17120	17140	17140	17090	195
598	20230608	112800	276804580	17110	17110	17110	17110	0
599	20230608	112700	276804580	17110	17110	17110	17110	0
600	20230608	112600	276804580	17110	17110	17110	17110	0
601	20230608	112500	276804580	17110	17090	17110	17090	6
602	20230608	112400	276702020	17120	17120	17120	17120	0
603	20230608	112300	276702020	17120	17120	17120	17120	3
604	20230608	112200	276650660	17100	17140	17140	17100	101
605	20230608	112100	274921940	17140	17140	17140	17140	0
606	20230608	112000	274921940	17140	17140	17140	17140	0
607	20230608	111900	274921940	17140	17150	17150	17140	50
608	20230608	111800	274064840	17150	17150	17150	17150	0
609	20230608	111700	274064840	17150	17150	17150	17150	1
610	20230608	111600	274047690	17180	17180	17180	17180	0
611	20230608	111500	274047690	17180	17180	17180	17180	0
612	20230608	111400	274047690	17180	17170	17180	17170	2
613	20230608	111300	274013340	17150	17150	17150	17150	1
614	20230608	111200	273996190	17160	17190	17190	17160	17
615	20230608	111100	273704320	17190	17190	17190	17190	2
616	20230608	111000	273669940	17180	17180	17180	17180	0
617	20230608	110900	273669940	17180	17170	17180	17170	50
618	20230608	110800	272811430	17170	17160	17170	17160	2
619	20230608	110700	272777100	17210	17210	17210	17210	7
620	20230608	110600	272656630	17220	17220	17220	17220	5
621	20230608	110500	272570530	17230	17230	17230	17230	1
622	20230608	110400	272553300	17230	17230	17230	17230	27
623	20230608	110300	272088090	17230	17250	17250	17230	50
624	20230608	110200	271226340	17270	17260	17270	17260	14
625	20230608	110100	270984660	17260	17260	17260	17260	90
626	20230608	110000	269431260	17260	17240	17290	17240	538
627	20230608	105900	260144000	17240	17240	17240	17240	150
628	20230608	105800	257558000	17230	17230	17230	17230	1
629	20230608	105700	257540770	17220	17200	17250	17200	343
630	20230608	105600	251632370	17200	17200	17200	17200	0
631	20230608	105500	251632370	17200	17180	17200	17180	355
632	20230608	105400	245530490	17180	17180	17180	17180	90
633	20230608	105300	243984290	17180	17180	17180	17180	0
634	20230608	105200	243984290	17180	17180	17180	17180	10
635	20230608	105100	243812490	17140	17140	17140	17140	0
636	20230608	105000	243812490	17140	17140	17140	17140	6
637	20230608	104900	243709650	17140	17140	17140	17140	16
638	20230608	104800	243435410	17190	17190	17190	17190	0
639	20230608	104700	243435410	17190	17190	17190	17190	0
640	20230608	104600	243435410	17190	17190	17190	17190	0
641	20230608	104500	243435410	17190	17190	17190	17190	0
642	20230608	104400	243435410	17190	17190	17190	17190	0
643	20230608	104300	243435410	17190	17190	17190	17190	45
644	20230608	104200	242661860	17190	17190	17190	17190	7
645	20230608	104100	242541530	17190	17190	17190	17190	15
646	20230608	104000	242283680	17150	17150	17150	17150	186
647	20230608	103900	239093780	17150	17150	17150	17150	214
648	20230608	103800	235423680	17150	17150	17150	17150	0
649	20230608	103700	235423680	17150	17140	17150	17140	154
650	20230608	103600	232782620	17130	17140	17140	17120	61
651	20230608	103500	231737700	17140	17140	17140	17140	5
652	20230608	103400	231652000	17200	17200	17200	17200	0
653	20230608	103300	231652000	17200	17200	17200	17200	0
654	20230608	103200	231652000	17200	17200	17200	17200	20
655	20230608	103100	231308000	17200	17200	17200	17200	20
656	20230608	103000	230964000	17200	17160	17200	17160	58
657	20230608	102900	229968490	17200	17200	17200	17200	0
658	20230608	102800	229968490	17200	17200	17200	17200	0
659	20230608	102700	229968490	17200	17200	17200	17160	101
660	20230608	102600	228234970	17160	17140	17160	17130	719
661	20230608	102500	215911980	17150	17200	17210	17140	693
662	20230608	102400	204008250	17140	17190	17250	17140	567
663	20230608	102300	194272290	17250	17250	17250	17250	34
664	20230608	102200	193685790	17250	17170	17260	17170	1854
665	20230608	102100	161774570	17180	17170	17180	17170	10
666	20230608	102000	161602780	17180	17140	17180	17140	179
667	20230608	101900	158532680	17140	17140	17140	17140	1
668	20230608	101800	158515540	17150	17160	17160	17140	202
669	20230608	101700	155049250	17180	17110	17180	17110	619
670	20230608	101600	144443120	17110	17120	17130	17110	50
671	20230608	101500	143587490	17080	17070	17080	17070	9
672	20230608	101400	143433800	17000	17060	17060	17000	10
673	20230608	101300	143263740	16990	16990	16990	16990	0
674	20230608	101200	143263740	16990	16990	16990	16990	0
675	20230608	101100	143263740	16990	17140	17140	16990	1358
676	20230608	101000	119996950	17140	16980	17140	16980	346
677	20230608	100900	114109080	16970	16970	16970	16970	2
678	20230608	100800	114075140	16980	16980	16980	16900	214
679	20230608	100700	110453330	16980	16920	16980	16920	14
680	20230608	100600	110215820	16900	16900	16900	16900	2
681	20230608	100500	110182020	16900	16900	16900	16900	2
682	20230608	100400	110148220	16890	16830	16890	16830	192
683	20230608	100300	106908850	16820	16800	16820	16800	223
684	20230608	100200	103159260	16800	16800	16800	16800	1
685	20230608	100100	103142460	16800	16800	16800	16800	0
686	20230608	100000	103142460	16800	16800	16800	16800	1
687	20230608	095900	103125660	16790	16790	16790	16790	128
688	20230608	095800	100976540	16730	16730	16730	16730	0
689	20230608	095700	100976540	16730	16730	16730	16730	0
690	20230608	095600	100976540	16730	16730	16730	16730	0
691	20230608	095500	100976540	16730	16730	16730	16730	6
692	20230608	095400	100876160	16790	16730	16790	16730	79
693	20230608	095300	99554070	16720	16720	16720	16720	0
694	20230608	095200	99554070	16720	16720	16720	16720	0
695	20230608	095100	99554070	16720	16730	16730	16720	672
696	20230608	095000	88316330	16730	16730	16730	16730	30
697	20230608	094900	87814430	16730	16730	16730	16730	0
698	20230608	094800	87814430	16730	16730	16730	16730	0
699	20230608	094700	87814430	16730	16790	16790	16730	2
700	20230608	094600	87780910	16810	16770	16810	16770	3
701	20230608	094500	87730560	16730	16740	16740	16730	81
702	20230608	094400	86375420	16760	16760	16760	16760	0
703	20230608	094300	86375420	16760	16760	16760	16760	1
704	20230608	094200	86358660	16720	16750	16810	16720	225
705	20230608	094100	82583460	16810	16810	16810	16810	0
706	20230608	094000	82583460	16810	16720	16810	16720	6
707	20230608	093900	82483010	16720	16720	16720	16720	0
708	20230608	093800	82483010	16720	16720	16720	16720	3
709	20230608	093700	82432850	16730	16810	16810	16720	124
710	20230608	093600	80358430	16730	16800	16800	16730	8
711	20230608	093500	80224450	16810	16810	16810	16810	0
712	20230608	093400	80224450	16810	16760	16810	16720	816
713	20230608	093300	66560400	16770	16780	16780	16770	139
714	20230608	093200	64229180	16780	16780	16780	16780	0
715	20230608	093100	64229180	16780	16860	16860	16780	79
716	20230608	093000	62903480	16860	16780	16860	16780	7
717	20230608	092900	62785940	16860	16860	16860	16860	20
718	20230608	092800	62448740	16860	16860	16860	16860	15
719	20230608	092700	62195840	16860	16860	16860	16860	0
720	20230608	092600	62195840	16860	16860	16860	16860	0
721	20230608	092500	62195840	16860	16860	16860	16860	175
722	20230608	092400	59245340	16860	16860	16860	16860	0
723	20230608	092300	59245340	16860	16860	16860	16860	0
724	20230608	092200	59245340	16860	16860	16860	16860	20
725	20230608	092100	58908140	16860	16860	16860	16860	0
726	20230608	092000	58908140	16860	16720	16860	16720	163
727	20230608	091900	56181880	16720	16720	16720	16720	302
728	20230608	091800	51132440	16720	16720	16720	16720	0
729	20230608	091700	51132440	16720	16720	16720	16720	3
730	20230608	091600	51082280	16710	16710	16710	16710	3
731	20230608	091500	51032150	16710	16710	16710	16710	150
732	20230608	091400	48525650	16720	16710	16720	16710	6
733	20230608	091300	48425380	16710	16710	16710	16700	785
734	20230608	091200	35313880	16710	16760	16760	16710	1247
735	20230608	091100	14458290	16760	16760	16850	16760	164
736	20230608	091000	11709560	16760	16760	16760	16760	186
737	20230608	090900	8592200	16760	16760	16760	16760	29
738	20230608	090800	8106160	16860	16860	16860	16860	0
739	20230608	090700	8106160	16860	16860	16860	16860	0
740	20230608	090600	8106160	16860	16760	16860	16760	26
741	20230608	090500	7668000	16750	16750	16750	16750	0
742	20230608	090400	7668000	16750	16750	16750	16750	188
743	20230608	090300	4519000	16750	16750	16750	16750	116
744	20230608	090200	2576000	16880	16880	16880	16880	2
745	20230608	090100	2542240	16890	16890	16890	16890	2
746	20230608	090000	2508460	16890	16720	16890	16720	150