KissMeData/080580/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212200	536797620	16970	16970	16970	16970	432
3	20230608	212100	536797620	16970	16970	16970	16970	0
4	20230608	212000	536797620	16970	16970	16970	16970	0
5	20230608	211900	536797620	16970	16970	16970	16970	0
6	20230608	211800	536797620	16970	16970	16970	16970	0
7	20230608	211700	536797620	16970	16970	16970	16970	0
8	20230608	211600	536797620	16970	16970	16970	16970	0
9	20230608	211500	536797620	16970	16970	16970	16970	0
10	20230608	211400	536797620	16970	16970	16970	16970	0
11	20230608	211300	536797620	16970	16970	16970	16970	0
12	20230608	211200	536797620	16970	16970	16970	16970	0
13	20230608	211100	536797620	16970	16970	16970	16970	0
14	20230608	211000	536797620	16970	16970	16970	16970	0
15	20230608	210900	536797620	16970	16970	16970	16970	0
16	20230608	210800	536797620	16970	16970	16970	16970	0
17	20230608	210700	536797620	16970	16970	16970	16970	0
18	20230608	210600	536797620	16970	16970	16970	16970	0
19	20230608	210500	536797620	16970	16970	16970	16970	0
20	20230608	210400	536797620	16970	16970	16970	16970	0
21	20230608	210300	536797620	16970	16970	16970	16970	0
22	20230608	210200	536797620	16970	16970	16970	16970	0
23	20230608	210100	536797620	16970	16970	16970	16970	0
24	20230608	210000	536797620	16970	16970	16970	16970	0
25	20230608	205900	536797620	16970	16970	16970	16970	0
26	20230608	205800	536797620	16970	16970	16970	16970	0
27	20230608	205700	536797620	16970	16970	16970	16970	0
28	20230608	205600	536797620	16970	16970	16970	16970	0
29	20230608	205500	536797620	16970	16970	16970	16970	0
30	20230608	205400	536797620	16970	16970	16970	16970	0
31	20230608	205300	536797620	16970	16970	16970	16970	0
32	20230608	205200	536797620	16970	16970	16970	16970	432
33	20230608	205100	536797620	16970	16970	16970	16970	0
34	20230608	205000	536797620	16970	16970	16970	16970	0
35	20230608	204900	536797620	16970	16970	16970	16970	0
36	20230608	204800	536797620	16970	16970	16970	16970	0
37	20230608	204700	536797620	16970	16970	16970	16970	0
38	20230608	204600	536797620	16970	16970	16970	16970	0
39	20230608	204500	536797620	16970	16970	16970	16970	0
40	20230608	204400	536797620	16970	16970	16970	16970	0
41	20230608	204300	536797620	16970	16970	16970	16970	0
42	20230608	204200	536797620	16970	16970	16970	16970	0
43	20230608	204100	536797620	16970	16970	16970	16970	0
44	20230608	204000	536797620	16970	16970	16970	16970	0
45	20230608	203900	536797620	16970	16970	16970	16970	0
46	20230608	203800	536797620	16970	16970	16970	16970	0
47	20230608	203700	536797620	16970	16970	16970	16970	0
48	20230608	203600	536797620	16970	16970	16970	16970	0
49	20230608	203500	536797620	16970	16970	16970	16970	0
50	20230608	203400	536797620	16970	16970	16970	16970	0
51	20230608	203300	536797620	16970	16970	16970	16970	0
52	20230608	203200	536797620	16970	16970	16970	16970	0
53	20230608	203100	536797620	16970	16970	16970	16970	0
54	20230608	203000	536797620	16970	16970	16970	16970	0
55	20230608	202900	536797620	16970	16970	16970	16970	0
56	20230608	202800	536797620	16970	16970	16970	16970	0
57	20230608	202700	536797620	16970	16970	16970	16970	0
58	20230608	202600	536797620	16970	16970	16970	16970	0
59	20230608	202500	536797620	16970	16970	16970	16970	0
60	20230608	202400	536797620	16970	16970	16970	16970	0
61	20230608	202300	536797620	16970	16970	16970	16970	0
62	20230608	202200	536797620	16970	16970	16970	16970	432
63	20230608	202100	536797620	16970	16970	16970	16970	0
64	20230608	202000	536797620	16970	16970	16970	16970	0
65	20230608	201900	536797620	16970	16970	16970	16970	0
66	20230608	201800	536797620	16970	16970	16970	16970	0
67	20230608	201700	536797620	16970	16970	16970	16970	0
68	20230608	201600	536797620	16970	16970	16970	16970	0
69	20230608	201500	536797620	16970	16970	16970	16970	0
70	20230608	201400	536797620	16970	16970	16970	16970	0
71	20230608	201300	536797620	16970	16970	16970	16970	0
72	20230608	201200	536797620	16970	16970	16970	16970	0
73	20230608	201100	536797620	16970	16970	16970	16970	0
74	20230608	201000	536797620	16970	16970	16970	16970	0
75	20230608	200900	536797620	16970	16970	16970	16970	0
76	20230608	200800	536797620	16970	16970	16970	16970	0
77	20230608	200700	536797620	16970	16970	16970	16970	0
78	20230608	200600	536797620	16970	16970	16970	16970	0
79	20230608	200500	536797620	16970	16970	16970	16970	0
80	20230608	200400	536797620	16970	16970	16970	16970	0
81	20230608	200300	536797620	16970	16970	16970	16970	0
82	20230608	200200	536797620	16970	16970	16970	16970	0
83	20230608	200100	536797620	16970	16970	16970	16970	0
84	20230608	200000	536797620	16970	16970	16970	16970	0
85	20230608	195900	536797620	16970	16970	16970	16970	0
86	20230608	195800	536797620	16970	16970	16970	16970	0
87	20230608	195700	536797620	16970	16970	16970	16970	0
88	20230608	195600	536797620	16970	16970	16970	16970	0
89	20230608	195500	536797620	16970	16970	16970	16970	0
90	20230608	195400	536797620	16970	16970	16970	16970	0
91	20230608	195300	536797620	16970	16970	16970	16970	0
92	20230608	195200	536797620	16970	16970	16970	16970	432
93	20230608	195100	536797620	16970	16970	16970	16970	0
94	20230608	195000	536797620	16970	16970	16970	16970	0
95	20230608	194900	536797620	16970	16970	16970	16970	0
96	20230608	194800	536797620	16970	16970	16970	16970	0
97	20230608	194700	536797620	16970	16970	16970	16970	0
98	20230608	194600	536797620	16970	16970	16970	16970	0
99	20230608	194500	536797620	16970	16970	16970	16970	0
100	20230608	194400	536797620	16970	16970	16970	16970	0
101	20230608	194300	536797620	16970	16970	16970	16970	0
102	20230608	194200	536797620	16970	16970	16970	16970	0
103	20230608	194100	536797620	16970	16970	16970	16970	0
104	20230608	194000	536797620	16970	16970	16970	16970	0
105	20230608	193900	536797620	16970	16970	16970	16970	0
106	20230608	193800	536797620	16970	16970	16970	16970	0
107	20230608	193700	536797620	16970	16970	16970	16970	0
108	20230608	193600	536797620	16970	16970	16970	16970	0
109	20230608	193500	536797620	16970	16970	16970	16970	0
110	20230608	193400	536797620	16970	16970	16970	16970	0
111	20230608	193300	536797620	16970	16970	16970	16970	0
112	20230608	193200	536797620	16970	16970	16970	16970	0
113	20230608	193100	536797620	16970	16970	16970	16970	0
114	20230608	193000	536797620	16970	16970	16970	16970	0
115	20230608	192900	536797620	16970	16970	16970	16970	0
116	20230608	192800	536797620	16970	16970	16970	16970	0
117	20230608	192700	536797620	16970	16970	16970	16970	0
118	20230608	192600	536797620	16970	16970	16970	16970	0
119	20230608	192500	536797620	16970	16970	16970	16970	0
120	20230608	192400	536797620	16970	16970	16970	16970	0
121	20230608	192300	536797620	16970	16970	16970	16970	0
122	20230608	192200	536797620	16970	16970	16970	16970	432
123	20230608	192100	536797620	16970	16970	16970	16970	0
124	20230608	192000	536797620	16970	16970	16970	16970	0
125	20230608	191900	536797620	16970	16970	16970	16970	0
126	20230608	191800	536797620	16970	16970	16970	16970	0
127	20230608	191700	536797620	16970	16970	16970	16970	0
128	20230608	191600	536797620	16970	16970	16970	16970	0
129	20230608	191500	536797620	16970	16970	16970	16970	0
130	20230608	191400	536797620	16970	16970	16970	16970	0
131	20230608	191300	536797620	16970	16970	16970	16970	0
132	20230608	191200	536797620	16970	16970	16970	16970	0
133	20230608	191100	536797620	16970	16970	16970	16970	0
134	20230608	191000	536797620	16970	16970	16970	16970	0
135	20230608	190900	536797620	16970	16970	16970	16970	0
136	20230608	190800	536797620	16970	16970	16970	16970	0
137	20230608	190700	536797620	16970	16970	16970	16970	0
138	20230608	190600	536797620	16970	16970	16970	16970	0
139	20230608	190500	536797620	16970	16970	16970	16970	0
140	20230608	190400	536797620	16970	16970	16970	16970	0
141	20230608	190300	536797620	16970	16970	16970	16970	0
142	20230608	190200	536797620	16970	16970	16970	16970	0
143	20230608	190100	536797620	16970	16970	16970	16970	0
144	20230608	190000	536797620	16970	16970	16970	16970	0
145	20230608	185900	536797620	16970	16970	16970	16970	0
146	20230608	185800	536797620	16970	16970	16970	16970	0
147	20230608	185700	536797620	16970	16970	16970	16970	0
148	20230608	185600	536797620	16970	16970	16970	16970	0
149	20230608	185500	536797620	16970	16970	16970	16970	0
150	20230608	185400	536797620	16970	16970	16970	16970	0
151	20230608	185300	536797620	16970	16970	16970	16970	0
152	20230608	185200	536797620	16970	16970	16970	16970	432
153	20230608	185100	536797620	16970	16970	16970	16970	0
154	20230608	185000	536797620	16970	16970	16970	16970	0
155	20230608	184900	536797620	16970	16970	16970	16970	0
156	20230608	184800	536797620	16970	16970	16970	16970	0
157	20230608	184700	536797620	16970	16970	16970	16970	0
158	20230608	184600	536797620	16970	16970	16970	16970	0
159	20230608	184500	536797620	16970	16970	16970	16970	0
160	20230608	184400	536797620	16970	16970	16970	16970	0
161	20230608	184300	536797620	16970	16970	16970	16970	0
162	20230608	184200	536797620	16970	16970	16970	16970	0
163	20230608	184100	536797620	16970	16970	16970	16970	0
164	20230608	184000	536797620	16970	16970	16970	16970	0
165	20230608	183900	536797620	16970	16970	16970	16970	0
166	20230608	183800	536797620	16970	16970	16970	16970	0
167	20230608	183700	536797620	16970	16970	16970	16970	0
168	20230608	183600	536797620	16970	16970	16970	16970	0
169	20230608	183500	536797620	16970	16970	16970	16970	0
170	20230608	183400	536797620	16970	16970	16970	16970	0
171	20230608	183300	536797620	16970	16970	16970	16970	0
172	20230608	183200	536797620	16970	16970	16970	16970	0
173	20230608	183100	536797620	16970	16970	16970	16970	0
174	20230608	183000	536797620	16970	16970	16970	16970	0
175	20230608	182900	536797620	16970	16970	16970	16970	0
176	20230608	182800	536797620	16970	16970	16970	16970	0
177	20230608	182700	536797620	16970	16970	16970	16970	0
178	20230608	182600	536797620	16970	16970	16970	16970	0
179	20230608	182500	536797620	16970	16970	16970	16970	0
180	20230608	182400	536797620	16970	16970	16970	16970	0
181	20230608	182300	536797620	16970	16970	16970	16970	0
182	20230608	182200	536797620	16970	16970	16970	16970	432
183	20230608	182100	536797620	16970	16970	16970	16970	0
184	20230608	182000	536797620	16970	16970	16970	16970	0
185	20230608	181900	536797620	16970	16970	16970	16970	0
186	20230608	181800	536797620	16970	16970	16970	16970	0
187	20230608	181700	536797620	16970	16970	16970	16970	0
188	20230608	181600	536797620	16970	16970	16970	16970	0
189	20230608	181500	536797620	16970	16970	16970	16970	0
190	20230608	181400	536797620	16970	16970	16970	16970	0
191	20230608	181300	536797620	16970	16970	16970	16970	0
192	20230608	181200	536797620	16970	16970	16970	16970	0
193	20230608	181100	536797620	16970	16970	16970	16970	0
194	20230608	181000	536797620	16970	16970	16970	16970	0
195	20230608	180900	536797620	16970	16970	16970	16970	0
196	20230608	180800	536797620	16970	16970	16970	16970	0
197	20230608	180700	536797620	16970	16970	16970	16970	0
198	20230608	180600	536797620	16970	16970	16970	16970	0
199	20230608	180500	536797620	16970	16970	16970	16970	0
200	20230608	180400	536797620	16970	16970	16970	16970	0
201	20230608	180300	536797620	16970	16970	16970	16970	0
202	20230608	180200	536797620	16970	16970	16970	16970	0
203	20230608	180100	536797620	16970	16970	16970	16970	0
204	20230608	180000	536797620	16970	16970	16970	16970	0
205	20230608	175900	536797620	16970	16970	16970	16970	0
206	20230608	175800	536797620	16970	16970	16970	16970	0
207	20230608	175700	536797620	16970	16970	16970	16970	0
208	20230608	175600	536797620	16970	16970	16970	16970	0
209	20230608	175500	536797620	16970	16970	16970	16970	0
210	20230608	175400	536797620	16970	16970	16970	16970	0
211	20230608	175300	536797620	16970	16970	16970	16970	0
212	20230608	175200	536797620	16970	16970	16970	16970	432
213	20230608	175100	536797620	16970	16970	16970	16970	0
214	20230608	175000	536797620	16970	16970	16970	16970	0
215	20230608	174900	536797620	16970	16970	16970	16970	0
216	20230608	174800	536797620	16970	16970	16970	16970	0
217	20230608	174700	536797620	16970	16970	16970	16970	0
218	20230608	174600	536797620	16970	16970	16970	16970	0
219	20230608	174500	536797620	16970	16970	16970	16970	0
220	20230608	174400	536797620	16970	16970	16970	16970	0
221	20230608	174300	536797620	16970	16970	16970	16970	0
222	20230608	174200	536797620	16970	16970	16970	16970	0
223	20230608	174100	536797620	16970	16970	16970	16970	0
224	20230608	174000	536797620	16970	16970	16970	16970	0
225	20230608	173900	536797620	16970	16970	16970	16970	0
226	20230608	173800	536797620	16970	16970	16970	16970	0
227	20230608	173700	536797620	16970	16970	16970	16970	0
228	20230608	173600	536797620	16970	16970	16970	16970	0
229	20230608	173500	536797620	16970	16970	16970	16970	0
230	20230608	173400	536797620	16970	16970	16970	16970	0
231	20230608	173300	536797620	16970	16970	16970	16970	0
232	20230608	173200	536797620	16970	16970	16970	16970	0
233	20230608	173100	536797620	16970	16970	16970	16970	0
234	20230608	173000	536797620	16970	16970	16970	16970	0
235	20230608	172900	536797620	16970	16970	16970	16970	0
236	20230608	172800	536797620	16970	16970	16970	16970	0
237	20230608	172700	536797620	16970	16970	16970	16970	0
238	20230608	172600	536797620	16970	16970	16970	16970	0
239	20230608	172500	536797620	16970	16970	16970	16970	0
240	20230608	172400	536797620	16970	16970	16970	16970	0
241	20230608	172300	536797620	16970	16970	16970	16970	0
242	20230608	172200	536797620	16970	16970	16970	16970	432
243	20230608	172100	536797620	16970	16970	16970	16970	0
244	20230608	172000	536797620	16970	16970	16970	16970	0
245	20230608	171900	536797620	16970	16970	16970	16970	0
246	20230608	171800	536797620	16970	16970	16970	16970	0
247	20230608	171700	536797620	16970	16970	16970	16970	0
248	20230608	171600	536797620	16970	16970	16970	16970	0
249	20230608	171500	536797620	16970	16970	16970	16970	0
250	20230608	171400	536797620	16970	16970	16970	16970	0
251	20230608	171300	536797620	16970	16970	16970	16970	0
252	20230608	171200	536797620	16970	16970	16970	16970	0
253	20230608	171100	536797620	16970	16970	16970	16970	0
254	20230608	171000	536797620	16970	16970	16970	16970	0
255	20230608	170900	536797620	16970	16970	16970	16970	0
256	20230608	170800	536797620	16970	16970	16970	16970	0
257	20230608	170700	536797620	16970	16970	16970	16970	0
258	20230608	170600	536797620	16970	16970	16970	16970	0
259	20230608	170500	536797620	16970	16970	16970	16970	0
260	20230608	170400	536797620	16970	16970	16970	16970	0
261	20230608	170300	536797620	16970	16970	16970	16970	0
262	20230608	170200	536797620	16970	16970	16970	16970	0
263	20230608	170100	536797620	16970	16970	16970	16970	0
264	20230608	170000	536797620	16970	16970	16970	16970	0
265	20230608	165900	536797620	16970	16970	16970	16970	0
266	20230608	165800	536797620	16970	16970	16970	16970	0
267	20230608	165700	536797620	16970	16970	16970	16970	0
268	20230608	165600	536797620	16970	16970	16970	16970	0
269	20230608	165500	536797620	16970	16970	16970	16970	0
270	20230608	165400	536797620	16970	16970	16970	16970	0
271	20230608	165300	536797620	16970	16970	16970	16970	0
272	20230608	165200	536797620	16970	16970	16970	16970	432
273	20230608	165100	536797620	16970	16970	16970	16970	0
274	20230608	165000	536797620	16970	16970	16970	16970	0
275	20230608	164900	536797620	16970	16970	16970	16970	0
276	20230608	164800	536797620	16970	16970	16970	16970	0
277	20230608	164700	536797620	16970	16970	16970	16970	0
278	20230608	164600	536797620	16970	16970	16970	16970	0
279	20230608	164500	536797620	16970	16970	16970	16970	0
280	20230608	164400	536797620	16970	16970	16970	16970	0
281	20230608	164300	536797620	16970	16970	16970	16970	0
282	20230608	164200	536797620	16970	16970	16970	16970	0
283	20230608	164100	536797620	16970	16970	16970	16970	0
284	20230608	164000	536797620	16970	16970	16970	16970	0
285	20230608	163900	536797620	16970	16970	16970	16970	0
286	20230608	163800	536797620	16970	16970	16970	16970	0
287	20230608	163700	536797620	16970	16970	16970	16970	0
288	20230608	163600	536797620	16970	16970	16970	16970	0
289	20230608	163500	536797620	16970	16970	16970	16970	0
290	20230608	163400	536797620	16970	16970	16970	16970	0
291	20230608	163300	536797620	16970	16970	16970	16970	0
292	20230608	163200	536797620	16970	16970	16970	16970	0
293	20230608	163100	536797620	16970	16970	16970	16970	0
294	20230608	163000	536797620	16970	16970	16970	16970	0
295	20230608	162900	536797620	16970	16970	16970	16970	0
296	20230608	162800	536797620	16970	16970	16970	16970	0
297	20230608	162700	536797620	16970	16970	16970	16970	0
298	20230608	162600	536797620	16970	16970	16970	16970	0
299	20230608	162500	536797620	16970	16970	16970	16970	0
300	20230608	162400	536797620	16970	16970	16970	16970	0
301	20230608	162300	536797620	16970	16970	16970	16970	0
302	20230608	162200	536797620	16970	16970	16970	16970	432
303	20230608	162100	536797620	16970	16970	16970	16970	0
304	20230608	162000	536797620	16970	16970	16970	16970	0
305	20230608	161900	536797620	16970	16970	16970	16970	0
306	20230608	161800	536797620	16970	16970	16970	16970	0
307	20230608	161700	536797620	16970	16970	16970	16970	0
308	20230608	161600	536797620	16970	16970	16970	16970	0
309	20230608	161500	536797620	16970	16970	16970	16970	0
310	20230608	161400	536797620	16970	16970	16970	16970	0
311	20230608	161300	536797620	16970	16970	16970	16970	0
312	20230608	161200	536797620	16970	16970	16970	16970	0
313	20230608	161100	536797620	16970	16970	16970	16970	0
314	20230608	161000	536797620	16970	16970	16970	16970	0
315	20230608	160900	536797620	16970	16970	16970	16970	0
316	20230608	160800	536797620	16970	16970	16970	16970	0
317	20230608	160700	536797620	16970	16970	16970	16970	0
318	20230608	160600	536797620	16970	16970	16970	16970	0
319	20230608	160500	536797620	16970	16970	16970	16970	0
320	20230608	160400	536797620	16970	16970	16970	16970	0
321	20230608	160300	536797620	16970	16970	16970	16970	0
322	20230608	160200	536797620	16970	16970	16970	16970	0
323	20230608	160100	536797620	16970	16970	16970	16970	0
324	20230608	160000	536797620	16970	16970	16970	16970	0
325	20230608	155900	536797620	16970	16970	16970	16970	0
326	20230608	155800	536797620	16970	16970	16970	16970	0
327	20230608	155700	536797620	16970	16970	16970	16970	0
328	20230608	155600	536797620	16970	16970	16970	16970	0
329	20230608	155500	536797620	16970	16970	16970	16970	0
330	20230608	155400	536797620	16970	16970	16970	16970	0
331	20230608	155300	536797620	16970	16970	16970	16970	0
332	20230608	155200	536797620	16970	16970	16970	16970	432
333	20230608	155100	536797620	16970	16970	16970	16970	0
334	20230608	155000	536797620	16970	16970	16970	16970	0
335	20230608	154900	536797620	16970	16970	16970	16970	0
336	20230608	154800	536797620	16970	16970	16970	16970	0
337	20230608	154700	536797620	16970	16970	16970	16970	0
338	20230608	154600	536797620	16970	16970	16970	16970	0
339	20230608	154500	536797620	16970	16970	16970	16970	0
340	20230608	154400	536797620	16970	16970	16970	16970	0
341	20230608	154300	536797620	16970	16970	16970	16970	0
342	20230608	154200	536797620	16970	16970	16970	16970	0
343	20230608	154100	536797620	16970	16970	16970	16970	0
344	20230608	154000	536797620	16970	16970	16970	16970	0
345	20230608	153900	536797620	16970	16970	16970	16970	0
346	20230608	153800	536797620	16970	16970	16970	16970	0
347	20230608	153700	536797620	16970	16970	16970	16970	0
348	20230608	153600	536797620	16970	16970	16970	16970	0
349	20230608	153500	536797620	16970	16970	16970	16970	0
350	20230608	153400	536797620	16970	16970	16970	16970	0
351	20230608	153300	536797620	16970	16970	16970	16970	0
352	20230608	153200	536797620	16970	16970	16970	16970	0
353	20230608	153100	536797620	16970	16970	16970	16970	0
354	20230608	153000	536797620	16970	16970	16970	16970	432
355	20230608	152900	529466580	16970	16970	16970	16970	0
356	20230608	152800	529466580	16970	16970	16970	16970	0
357	20230608	152700	529466580	16970	16970	16970	16970	0
358	20230608	152600	529466580	16970	16970	16970	16970	0
359	20230608	152500	529466580	16970	16970	16970	16970	0
360	20230608	152400	529466580	16970	16970	16970	16970	0
361	20230608	152300	529466580	16970	16970	16970	16970	0
362	20230608	152200	529466580	16970	16970	16970	16970	0
363	20230608	152100	529466580	16970	16970	16970	16970	0
364	20230608	152000	529466580	16970	16970	16970	16970	0
365	20230608	151900	529466580	16970	16970	16970	16970	0
366	20230608	151800	529466580	16970	16970	16970	16970	4
367	20230608	151700	529398700	16980	16980	16980	16980	0
368	20230608	151600	529398700	16980	16980	16980	16980	0
369	20230608	151500	529398700	16980	16980	16980	16980	0
370	20230608	151400	529398700	16980	16980	16980	16980	0
371	20230608	151300	529398700	16980	16980	16980	16980	0
372	20230608	151200	529398700	16980	16980	16980	16980	0
373	20230608	151100	529398700	16980	16980	16980	16980	0
374	20230608	151000	529398700	16980	16980	16980	16980	0
375	20230608	150900	529398700	16980	16980	16980	16980	0
376	20230608	150800	529398700	16980	16990	16990	16980	2
377	20230608	150700	529364730	16990	16990	16990	16990	0
378	20230608	150600	529364730	16990	16990	16990	16990	0
379	20230608	150500	529364730	16990	16900	16990	16900	279
380	20230608	150400	524629940	16900	16900	16900	16900	32
381	20230608	150300	524089140	16900	16900	16900	16900	0
382	20230608	150200	524089140	16900	16900	16900	16900	100
383	20230608	150100	522399140	16900	16900	16900	16890	122
384	20230608	150000	520337840	16900	16900	16900	16900	0
385	20230608	145900	520337840	16900	16900	16900	16900	23
386	20230608	145800	519949140	16890	16900	16900	16890	243
387	20230608	145700	515843440	16900	16940	16940	16900	200
388	20230608	145600	512463400	16950	16950	16950	16950	0
389	20230608	145500	512463400	16950	16950	16950	16950	0
390	20230608	145400	512463400	16950	16950	16950	16950	31
391	20230608	145300	511937950	16940	16910	16940	16910	81
392	20230608	145200	510568190	16910	16910	16910	16910	75
393	20230608	145100	509299940	16910	16910	16910	16910	0
394	20230608	145000	509299940	16910	16910	16910	16910	20
395	20230608	144900	508961740	16950	16950	16950	16950	0
396	20230608	144800	508961740	16950	16950	16950	16950	0
397	20230608	144700	508961740	16950	16950	16950	16950	0
398	20230608	144600	508961740	16950	16950	16950	16950	0
399	20230608	144500	508961740	16950	16950	16950	16950	0
400	20230608	144400	508961740	16950	16950	16950	16950	0
401	20230608	144300	508961740	16950	16950	16950	16950	0
402	20230608	144200	508961740	16950	16950	16950	16950	0
403	20230608	144100	508961740	16950	16950	16950	16950	0
404	20230608	144000	508961740	16950	16950	16950	16950	0
405	20230608	143900	508961740	16950	16950	16950	16950	0
406	20230608	143800	508961740	16950	16950	16950	16950	0
407	20230608	143700	508961740	16950	16950	16950	16950	1
408	20230608	143600	508944790	16960	16960	16960	16960	0
409	20230608	143500	508944790	16960	16960	16960	16960	1
410	20230608	143400	508927830	16950	16950	16950	16950	13
411	20230608	143300	508707480	16960	16960	16960	16960	0
412	20230608	143200	508707480	16960	16960	16960	16960	0
413	20230608	143100	508707480	16960	16960	16960	16960	0
414	20230608	143000	508707480	16960	16960	16960	16960	0
415	20230608	142900	508707480	16960	16960	16960	16960	0
416	20230608	142800	508707480	16960	16960	16960	16960	7
417	20230608	142700	508588760	16960	16950	16960	16950	10
418	20230608	142600	508419250	16970	16970	16970	16970	0
419	20230608	142500	508419250	16970	16970	16970	16970	11
420	20230608	142400	508232580	16900	16900	16900	16900	1
421	20230608	142300	508215680	16910	16910	16910	16910	0
422	20230608	142200	508215680	16910	16960	16960	16910	129
423	20230608	142100	506033990	16970	16970	16970	16970	0
424	20230608	142000	506033990	16970	16970	16970	16970	20
425	20230608	141900	505694590	16970	16970	16970	16970	0
426	20230608	141800	505694590	16970	16910	16970	16910	971
427	20230608	141700	489274920	16910	16910	16910	16910	500
428	20230608	141600	480819920	16910	16950	16970	16910	561
429	20230608	141500	471330910	16950	16950	16950	16950	14
430	20230608	141400	471093610	16970	16970	16970	16970	0
431	20230608	141300	471093610	16970	16960	16970	16960	12
432	20230608	141200	470890070	16970	16970	16970	16970	0
433	20230608	141100	470890070	16970	16970	16970	16970	0
434	20230608	141000	470890070	16970	16970	16970	16970	0
435	20230608	140900	470890070	16970	16970	16970	16970	5
436	20230608	140800	470805220	16970	16970	16970	16970	55
437	20230608	140700	469871870	16960	16970	16970	16950	63
438	20230608	140600	468802990	16970	16970	16970	16970	0
439	20230608	140500	468802990	16970	16970	16970	16970	0
440	20230608	140400	468802990	16970	16970	16970	16970	2
441	20230608	140300	468769050	16960	16960	16960	16960	0
442	20230608	140200	468769050	16960	16950	16960	16950	9
443	20230608	140100	468616490	16950	16950	16950	16950	2
444	20230608	140000	468582590	16980	16980	16980	16980	0
445	20230608	135900	468582590	16980	16980	16980	16980	0
446	20230608	135800	468582590	16980	16980	16980	16980	0
447	20230608	135700	468582590	16980	16980	16980	16980	0
448	20230608	135600	468582590	16980	16980	16980	16980	30
449	20230608	135500	468073190	16980	16970	16980	16970	10
450	20230608	135400	467903400	16980	16950	16980	16930	170
451	20230608	135300	465025050	16960	16960	16960	16960	0
452	20230608	135200	465025050	16960	16960	16960	16960	0
453	20230608	135100	465025050	16960	16960	16960	16960	11
454	20230608	135000	464838490	16990	16990	16990	16990	0
455	20230608	134900	464838490	16990	16990	16990	16990	0
456	20230608	134800	464838490	16990	16990	16990	16990	0
457	20230608	134700	464838490	16990	16990	16990	16990	0
458	20230608	134600	464838490	16990	16990	16990	16990	0
459	20230608	134500	464838490	16990	16990	16990	16990	0
460	20230608	134400	464838490	16990	16990	16990	16990	0
461	20230608	134300	464838490	16990	16990	16990	16990	0
462	20230608	134200	464838490	16990	16990	16990	16990	0
463	20230608	134100	464838490	16990	16990	16990	16990	0
464	20230608	134000	464838490	16990	16990	16990	16990	0
465	20230608	133900	464838490	16990	16980	16990	16980	201
466	20230608	133800	461425500	16980	16980	16980	16980	1
467	20230608	133700	461408520	16950	16950	16950	16950	0
468	20230608	133600	461408520	16950	16970	16970	16950	53
469	20230608	133500	460509790	16970	16970	16970	16970	0
470	20230608	133400	460509790	16970	16970	16970	16970	0
471	20230608	133300	460509790	16970	16970	16970	16970	0
472	20230608	133200	460509790	16970	16970	16970	16970	0
473	20230608	133100	460509790	16970	16970	16970	16970	0
474	20230608	133000	460509790	16970	16970	16970	16970	0
475	20230608	132900	460509790	16970	16970	16970	16970	0
476	20230608	132800	460509790	16970	16970	16970	16970	1
477	20230608	132700	460492820	16950	16950	16950	16950	100
478	20230608	132600	458797820	16970	16970	16970	16970	0
479	20230608	132500	458797820	16970	16970	16970	16970	0
480	20230608	132400	458797820	16970	16970	16970	16970	0
481	20230608	132300	458797820	16970	16970	16970	16970	212
482	20230608	132200	455200180	16980	16980	16980	16980	1
483	20230608	132100	455183200	16990	16990	16990	16990	0
484	20230608	132000	455183200	16990	16990	16990	16990	0
485	20230608	131900	455183200	16990	16990	16990	16990	1
486	20230608	131800	455166210	16970	16980	16980	16970	3
487	20230608	131700	455115290	16920	16980	16980	16920	203
488	20230608	131600	451680240	16970	16980	16980	16970	2
489	20230608	131500	451646290	16940	16980	16980	16940	117
490	20230608	131400	449664120	16990	16990	16990	16990	0
491	20230608	131300	449664120	16990	16990	16990	16990	0
492	20230608	131200	449664120	16990	16990	16990	16990	15
493	20230608	131100	449409270	16990	16990	16990	16990	10
494	20230608	131000	449239370	16990	16990	16990	16990	1
495	20230608	130900	449222380	16950	16950	16950	16950	0
496	20230608	130800	449222380	16950	16970	16970	16950	178
497	20230608	130700	446203570	16990	16990	16990	16990	0
498	20230608	130600	446203570	16990	16990	16990	16990	0
499	20230608	130500	446203570	16990	16990	16990	16990	0
500	20230608	130400	446203570	16990	16990	16990	16990	0
501	20230608	130300	446203570	16990	17000	17000	16980	13
502	20230608	130200	445982800	16990	17010	17010	16990	12
503	20230608	130100	445778900	17000	17000	17000	17000	61
504	20230608	130000	444741900	17010	17010	17010	17010	0
505	20230608	125900	444741900	17010	17010	17010	17010	1
506	20230608	125800	444724890	17010	17010	17010	17010	0
507	20230608	125700	444724890	17010	17010	17010	17010	0
508	20230608	125600	444724890	17010	17010	17010	17010	0
509	20230608	125500	444724890	17010	17010	17010	17010	0
510	20230608	125400	444724890	17010	17010	17010	17010	0
511	20230608	125300	444724890	17010	17010	17010	17010	0
512	20230608	125200	444724890	17010	17010	17010	17010	0
513	20230608	125100	444724890	17010	17010	17010	17010	0
514	20230608	125000	444724890	17010	17010	17010	17010	0
515	20230608	124900	444724890	17010	17010	17010	17010	20
516	20230608	124800	444384690	17010	17000	17010	17000	10
517	20230608	124700	444214680	17000	17000	17000	17000	140
518	20230608	124600	441834680	17000	17000	17000	17000	0
519	20230608	124500	441834680	17000	17000	17000	17000	0
520	20230608	124400	441834680	17000	17000	17000	17000	0
521	20230608	124300	441834680	17000	17000	17000	17000	0
522	20230608	124200	441834680	17000	16970	17000	16970	802
523	20230608	124100	428220290	16950	16950	16950	16950	0
524	20230608	124000	428220290	16950	16960	16970	16950	79
525	20230608	123900	426880460	16960	16960	16960	16960	3
526	20230608	123800	426829580	16960	16960	16960	16960	60
527	20230608	123700	425811980	16960	16960	16960	16960	132
528	20230608	123600	423573260	16940	16920	16940	16920	21
529	20230608	123500	423217920	16920	16950	16950	16920	200
530	20230608	123400	419833320	16980	16980	16980	16980	0
531	20230608	123300	419833320	16980	16970	16980	16970	12
532	20230608	123200	419629670	16980	16920	16990	16920	213
533	20230608	123100	416024460	16950	16820	16950	16820	80
534	20230608	123000	414672710	16850	16830	16850	16830	370
535	20230608	122900	408445580	16830	16830	16830	16830	22
536	20230608	122800	408075320	16810	16800	16810	16800	245
537	20230608	122700	403959220	16800	16800	16800	16800	5
538	20230608	122600	403875220	16800	16800	16800	16800	0
539	20230608	122500	403875220	16800	16800	16800	16800	0
540	20230608	122400	403875220	16800	16800	16800	16800	2
541	20230608	122300	403841620	16800	16800	16800	16800	60
542	20230608	122200	402833620	16800	16800	16800	16800	0
543	20230608	122100	402833620	16800	16800	16800	16800	41
544	20230608	122000	402144820	16790	16800	16800	16790	12
545	20230608	121900	401943230	16800	16800	16800	16800	5
546	20230608	121800	401859230	16800	16800	16800	16800	1
547	20230608	121700	401842430	16800	16800	16800	16800	0
548	20230608	121600	401842430	16800	16800	16800	16800	10
549	20230608	121500	401674430	16800	16800	16800	16800	0
550	20230608	121400	401674430	16800	16800	16800	16800	0
551	20230608	121300	401674430	16800	16890	16890	16700	3556
552	20230608	121200	341938370	16940	16940	16940	16940	2
553	20230608	121100	341904490	16930	16930	16930	16930	0
554	20230608	121000	341904490	16930	16930	16930	16930	21
555	20230608	120900	341548960	16930	16930	16930	16930	10
556	20230608	120800	341379660	16930	16930	16930	16930	1
557	20230608	120700	341362730	16930	16930	16930	16930	1
558	20230608	120600	341345800	16930	16930	16930	16930	0
559	20230608	120500	341345800	16930	16910	16930	16910	6
560	20230608	120400	341244250	16870	17000	17000	16820	2443
561	20230608	120300	300119310	17010	17010	17010	17010	1
562	20230608	120200	300102300	17010	16980	17010	16930	211
563	20230608	120100	296529800	16990	17010	17010	16840	1192
564	20230608	120000	276366490	17020	17020	17020	17020	0
565	20230608	115900	276366490	17020	17020	17020	17020	0
566	20230608	115800	276366490	17020	17020	17020	17020	0
567	20230608	115700	276366490	17020	17020	17020	17020	19
568	20230608	115600	276043110	17020	17020	17020	17020	0
569	20230608	115500	276043110	17020	17020	17020	17020	0
570	20230608	115400	276043110	17020	17020	17020	17020	0
571	20230608	115300	276043110	17020	17020	17020	17020	0
572	20230608	115200	276043110	17020	17020	17020	17020	0
573	20230608	115100	276043110	17020	17020	17020	17020	0
574	20230608	115000	276043110	17020	17020	17020	17020	0
575	20230608	114900	276043110	17020	17020	17020	17020	0
576	20230608	114800	276043110	17020	17020	17020	17020	0
577	20230608	114700	276043110	17020	17020	17020	17020	0
578	20230608	114600	276043110	17020	17020	17020	17000	13
579	20230608	114500	275822060	17000	17020	17020	17000	200
580	20230608	114400	272421940	17030	17030	17030	17030	0
581	20230608	114300	272421940	17030	17030	17030	17030	0
582	20230608	114200	272421940	17030	17030	17030	17030	0
583	20230608	114100	272421940	17030	17030	17030	17030	0
584	20230608	114000	272421940	17030	17030	17030	17030	0
585	20230608	113900	272421940	17030	17030	17030	17030	0
586	20230608	113800	272421940	17030	17030	17030	17030	0
587	20230608	113700	272421940	17030	17030	17030	17030	0
588	20230608	113600	272421940	17030	17030	17030	17030	0
589	20230608	113500	272421940	17030	17030	17030	17030	0
590	20230608	113400	272421940	17030	17030	17030	17030	1
591	20230608	113300	272404910	17030	17030	17030	17030	0
592	20230608	113200	272404910	17030	17020	17030	17020	80
593	20230608	113100	271043280	17020	17020	17020	17020	19
594	20230608	113000	270719900	17020	17020	17020	17020	19
595	20230608	112900	270396520	17020	17020	17020	17020	0
596	20230608	112800	270396520	17020	17020	17020	17020	0
597	20230608	112700	270396520	17020	17020	17020	17020	0
598	20230608	112600	270396520	17020	17020	17020	17020	0
599	20230608	112500	270396520	17020	17020	17020	17020	0
600	20230608	112400	270396520	17020	17020	17020	17020	1
601	20230608	112300	270379500	17030	17030	17030	17030	18
602	20230608	112200	270072960	17030	17030	17030	17030	0
603	20230608	112100	270072960	17030	17030	17030	17030	13
604	20230608	112000	269851570	17030	17020	17030	17020	75
605	20230608	111900	268574870	17020	17000	17020	17000	100
606	20230608	111800	266873990	17000	17000	17000	17000	1
607	20230608	111700	266856990	16990	16990	17000	16930	151
608	20230608	111600	264291550	16990	16970	16990	16920	7
609	20230608	111500	264172800	16990	16980	16990	16920	25
610	20230608	111400	263748350	16980	16980	16980	16980	110
611	20230608	111300	261880550	16980	16950	17020	16860	857
612	20230608	111200	247360670	16850	17010	17010	16850	510
613	20230608	111100	238726720	17010	17010	17010	17010	0
614	20230608	111000	238726720	17010	16880	17010	16880	448
615	20230608	110900	231163910	16830	16940	16940	16830	500
616	20230608	110800	222699310	17010	17010	17010	17010	0
617	20230608	110700	222699310	17010	17010	17010	17000	5
618	20230608	110600	222614280	16900	16960	16960	16800	4302
619	20230608	110500	150012520	16960	17020	17020	16920	2650
620	20230608	110400	105044320	17020	17020	17020	17020	1
621	20230608	110300	105027300	17020	17020	17020	17020	0
622	20230608	110200	105027300	17020	17020	17020	17020	0
623	20230608	110100	105027300	17020	17020	17020	17020	0
624	20230608	110000	105027300	17020	17020	17020	17020	0
625	20230608	105900	105027300	17020	17020	17020	17020	0
626	20230608	105800	105027300	17020	17010	17020	17010	2
627	20230608	105700	104993270	17010	17010	17010	17010	30
628	20230608	105600	104482970	17020	17020	17020	17020	0
629	20230608	105500	104482970	17020	17020	17020	17020	0
630	20230608	105400	104482970	17020	17020	17020	17020	0
631	20230608	105300	104482970	17020	17020	17020	17020	0
632	20230608	105200	104482970	17020	17020	17020	17020	0
633	20230608	105100	104482970	17020	17020	17020	17020	1
634	20230608	105000	104465950	17020	17020	17020	17020	5
635	20230608	104900	104380850	17020	17020	17020	17020	0
636	20230608	104800	104380850	17020	17020	17020	17020	0
637	20230608	104700	104380850	17020	17020	17020	17020	0
638	20230608	104600	104380850	17020	17020	17020	17020	2
639	20230608	104500	104346810	17020	17020	17020	17020	1
640	20230608	104400	104329790	17030	17030	17030	17030	0
641	20230608	104300	104329790	17030	17030	17030	17030	1
642	20230608	104200	104312760	16990	16990	16990	16990	0
643	20230608	104100	104312760	16990	17000	17000	16990	4
644	20230608	104000	104244770	17030	17030	17030	17030	0
645	20230608	103900	104244770	17030	17030	17030	17030	0
646	20230608	103800	104244770	17030	17030	17030	17030	1
647	20230608	103700	104227740	17000	17030	17030	17000	145
648	20230608	103600	101762440	17030	17030	17030	17000	3
649	20230608	103500	101711380	17000	17000	17000	17000	209
650	20230608	103400	98158380	17000	17040	17040	17000	1006
651	20230608	103300	81051590	17040	17040	17040	17040	1
652	20230608	103200	81034550	17040	17040	17040	17040	1
653	20230608	103100	81017510	17030	17030	17030	17030	101
654	20230608	103000	79297480	17030	17030	17030	17030	200
655	20230608	102900	75891480	17040	17040	17040	17040	0
656	20230608	102800	75891480	17040	17040	17040	17040	0
657	20230608	102700	75891480	17040	17040	17040	17040	1
658	20230608	102600	75874440	17030	17030	17030	17030	51
659	20230608	102500	75005910	17040	17040	17040	17040	0
660	20230608	102400	75005910	17040	17030	17040	17030	99
661	20230608	102300	73319450	17030	17030	17030	17030	363
662	20230608	102200	67137560	17040	17040	17040	17040	0
663	20230608	102100	67137560	17040	17040	17040	17040	0
664	20230608	102000	67137560	17040	17040	17040	17040	0
665	20230608	101900	67137560	17040	17040	17040	17040	0
666	20230608	101800	67137560	17040	17040	17040	17040	100
667	20230608	101700	65433560	17040	17040	17040	17040	1
668	20230608	101600	65416520	17040	17040	17040	17040	0
669	20230608	101500	65416520	17040	17040	17040	17040	0
670	20230608	101400	65416520	17040	17030	17040	17030	103
671	20230608	101300	63662400	17030	17030	17030	17030	0
672	20230608	101200	63662400	17030	17030	17030	17030	0
673	20230608	101100	63662400	17030	17030	17030	17030	0
674	20230608	101000	63662400	17030	17030	17030	17030	250
675	20230608	100900	59404900	17040	17040	17040	17040	0
676	20230608	100800	59404900	17040	17040	17040	17040	5
677	20230608	100700	59319700	17040	17040	17040	17040	0
678	20230608	100600	59319700	17040	17040	17040	17040	50
679	20230608	100500	58467700	17040	17040	17040	17040	1
680	20230608	100400	58450660	17030	17030	17030	17030	0
681	20230608	100300	58450660	17030	17030	17030	17030	80
682	20230608	100200	57088260	17030	17030	17030	17030	0
683	20230608	100100	57088260	17030	17030	17030	17030	0
684	20230608	100000	57088260	17030	17020	17030	17020	101
685	20230608	095900	55369150	17020	17020	17020	17020	0
686	20230608	095800	55369150	17020	17020	17020	17020	8
687	20230608	095700	55232990	17030	17030	17030	17030	0
688	20230608	095600	55232990	17030	17030	17030	17030	10
689	20230608	095500	55062690	17030	17030	17030	17030	101
690	20230608	095400	53342660	17030	17030	17030	17030	0
691	20230608	095300	53342660	17030	17030	17030	17030	0
692	20230608	095200	53342660	17030	17030	17030	17030	0
693	20230608	095100	53342660	17030	17030	17030	17030	2
694	20230608	095000	53308600	17010	17010	17010	17010	100
695	20230608	094900	51607600	17040	17040	17040	17040	50
696	20230608	094800	50755600	17040	17020	17040	17020	360
697	20230608	094700	44624200	17020	17010	17020	17000	863
698	20230608	094600	29948150	17030	17030	17030	17030	1
699	20230608	094500	29931120	17010	17020	17020	17010	30
700	20230608	094400	29420810	17030	17020	17030	17020	6
701	20230608	094300	29318670	17020	17020	17020	17020	0
702	20230608	094200	29318670	17020	17020	17020	17020	0
703	20230608	094100	29318670	17020	17020	17020	17020	0
704	20230608	094000	29318670	17020	17020	17020	17020	236
705	20230608	093900	25301950	17030	17030	17030	17030	30
706	20230608	093800	24791050	17040	17040	17040	17040	10
707	20230608	093700	24620650	17040	17040	17040	17040	0
708	20230608	093600	24620650	17040	17040	17040	17040	27
709	20230608	093500	24160570	17040	17030	17040	17030	8
710	20230608	093400	24024310	17030	17030	17030	17030	94
711	20230608	093300	22423490	17030	17030	17030	17030	18
712	20230608	093200	22116950	17030	17030	17030	17030	0
713	20230608	093100	22116950	17030	17030	17030	17030	0
714	20230608	093000	22116950	17030	17030	17030	17030	0
715	20230608	092900	22116950	17030	17030	17030	17030	3
716	20230608	092800	22065860	17040	17040	17040	17040	10
717	20230608	092700	21895460	17040	17040	17040	17010	73
718	20230608	092600	20653010	17010	17030	17040	17010	43
719	20230608	092500	19920770	17040	17040	17040	17040	10
720	20230608	092400	19750370	17040	17010	17040	17010	147
721	20230608	092300	17249840	17040	17030	17040	17030	2
722	20230608	092200	17215770	17030	17030	17030	17030	4
723	20230608	092100	17147650	17030	17040	17040	17010	102
724	20230608	092000	15412580	17010	17010	17010	17010	0
725	20230608	091900	15412580	17010	17010	17010	17010	0
726	20230608	091800	15412580	17010	17040	17040	17010	350
727	20230608	091700	9456030	17050	17050	17050	17050	0
728	20230608	091600	9456030	17050	17050	17050	17050	0
729	20230608	091500	9456030	17050	17050	17050	17050	2
730	20230608	091400	9421930	17050	17050	17050	17050	1
731	20230608	091300	9404880	17050	17050	17050	17050	0
732	20230608	091200	9404880	17050	17070	17070	17050	26
733	20230608	091100	8961520	17090	17040	17090	17030	504
734	20230608	091000	377760	17100	17100	17100	17100	9
735	20230608	090900	223860	17100	17100	17100	17100	0
736	20230608	090800	223860	17100	17280	17280	17100	7
737	20230608	090700	103800	17300	17300	17300	17300	0
738	20230608	090600	103800	17300	17300	17300	17300	0
739	20230608	090500	103800	17300	17300	17300	17300	0
740	20230608	090400	103800	17300	17300	17300	17300	0
741	20230608	090300	103800	17300	17300	17300	17300	0
742	20230608	090200	103800	17300	17300	17300	17300	0
743	20230608	090100	103800	17300	17300	17300	17300	0
744	20230608	090000	103800	17300	17300	17300	17300	6