KissMeData/036530/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210800	88476700	16690	16690	16690	16690	45
3	20230608	210700	88476700	16690	16690	16690	16690	0
4	20230608	210600	88476700	16690	16690	16690	16690	0
5	20230608	210500	88476700	16690	16690	16690	16690	0
6	20230608	210400	88476700	16690	16690	16690	16690	0
7	20230608	210300	88476700	16690	16690	16690	16690	0
8	20230608	210200	88476700	16690	16690	16690	16690	0
9	20230608	210100	88476700	16690	16690	16690	16690	0
10	20230608	210000	88476700	16690	16690	16690	16690	0
11	20230608	205900	88476700	16690	16690	16690	16690	0
12	20230608	205800	88476700	16690	16690	16690	16690	0
13	20230608	205700	88476700	16690	16690	16690	16690	0
14	20230608	205600	88476700	16690	16690	16690	16690	0
15	20230608	205500	88476700	16690	16690	16690	16690	0
16	20230608	205400	88476700	16690	16690	16690	16690	0
17	20230608	205300	88476700	16690	16690	16690	16690	0
18	20230608	205200	88476700	16690	16690	16690	16690	0
19	20230608	205100	88476700	16690	16690	16690	16690	0
20	20230608	205000	88476700	16690	16690	16690	16690	0
21	20230608	204900	88476700	16690	16690	16690	16690	0
22	20230608	204800	88476700	16690	16690	16690	16690	0
23	20230608	204700	88476700	16690	16690	16690	16690	0
24	20230608	204600	88476700	16690	16690	16690	16690	0
25	20230608	204500	88476700	16690	16690	16690	16690	0
26	20230608	204400	88476700	16690	16690	16690	16690	0
27	20230608	204300	88476700	16690	16690	16690	16690	0
28	20230608	204200	88476700	16690	16690	16690	16690	0
29	20230608	204100	88476700	16690	16690	16690	16690	0
30	20230608	204000	88476700	16690	16690	16690	16690	0
31	20230608	203900	88476700	16690	16690	16690	16690	0
32	20230608	203800	88476700	16690	16690	16690	16690	45
33	20230608	203700	88476700	16690	16690	16690	16690	0
34	20230608	203600	88476700	16690	16690	16690	16690	0
35	20230608	203500	88476700	16690	16690	16690	16690	0
36	20230608	203400	88476700	16690	16690	16690	16690	0
37	20230608	203300	88476700	16690	16690	16690	16690	0
38	20230608	203200	88476700	16690	16690	16690	16690	0
39	20230608	203100	88476700	16690	16690	16690	16690	0
40	20230608	203000	88476700	16690	16690	16690	16690	0
41	20230608	202900	88476700	16690	16690	16690	16690	0
42	20230608	202800	88476700	16690	16690	16690	16690	0
43	20230608	202700	88476700	16690	16690	16690	16690	0
44	20230608	202600	88476700	16690	16690	16690	16690	0
45	20230608	202500	88476700	16690	16690	16690	16690	0
46	20230608	202400	88476700	16690	16690	16690	16690	0
47	20230608	202300	88476700	16690	16690	16690	16690	0
48	20230608	202200	88476700	16690	16690	16690	16690	0
49	20230608	202100	88476700	16690	16690	16690	16690	0
50	20230608	202000	88476700	16690	16690	16690	16690	0
51	20230608	201900	88476700	16690	16690	16690	16690	0
52	20230608	201800	88476700	16690	16690	16690	16690	0
53	20230608	201700	88476700	16690	16690	16690	16690	0
54	20230608	201600	88476700	16690	16690	16690	16690	0
55	20230608	201500	88476700	16690	16690	16690	16690	0
56	20230608	201400	88476700	16690	16690	16690	16690	0
57	20230608	201300	88476700	16690	16690	16690	16690	0
58	20230608	201200	88476700	16690	16690	16690	16690	0
59	20230608	201100	88476700	16690	16690	16690	16690	0
60	20230608	201000	88476700	16690	16690	16690	16690	0
61	20230608	200900	88476700	16690	16690	16690	16690	0
62	20230608	200800	88476700	16690	16690	16690	16690	45
63	20230608	200700	88476700	16690	16690	16690	16690	0
64	20230608	200600	88476700	16690	16690	16690	16690	0
65	20230608	200500	88476700	16690	16690	16690	16690	0
66	20230608	200400	88476700	16690	16690	16690	16690	0
67	20230608	200300	88476700	16690	16690	16690	16690	0
68	20230608	200200	88476700	16690	16690	16690	16690	0
69	20230608	200100	88476700	16690	16690	16690	16690	0
70	20230608	200000	88476700	16690	16690	16690	16690	0
71	20230608	195900	88476700	16690	16690	16690	16690	0
72	20230608	195800	88476700	16690	16690	16690	16690	0
73	20230608	195700	88476700	16690	16690	16690	16690	0
74	20230608	195600	88476700	16690	16690	16690	16690	0
75	20230608	195500	88476700	16690	16690	16690	16690	0
76	20230608	195400	88476700	16690	16690	16690	16690	0
77	20230608	195300	88476700	16690	16690	16690	16690	0
78	20230608	195200	88476700	16690	16690	16690	16690	0
79	20230608	195100	88476700	16690	16690	16690	16690	0
80	20230608	195000	88476700	16690	16690	16690	16690	0
81	20230608	194900	88476700	16690	16690	16690	16690	0
82	20230608	194800	88476700	16690	16690	16690	16690	0
83	20230608	194700	88476700	16690	16690	16690	16690	0
84	20230608	194600	88476700	16690	16690	16690	16690	0
85	20230608	194500	88476700	16690	16690	16690	16690	0
86	20230608	194400	88476700	16690	16690	16690	16690	0
87	20230608	194300	88476700	16690	16690	16690	16690	0
88	20230608	194200	88476700	16690	16690	16690	16690	0
89	20230608	194100	88476700	16690	16690	16690	16690	0
90	20230608	194000	88476700	16690	16690	16690	16690	0
91	20230608	193900	88476700	16690	16690	16690	16690	0
92	20230608	193800	88476700	16690	16690	16690	16690	45
93	20230608	193700	88476700	16690	16690	16690	16690	0
94	20230608	193600	88476700	16690	16690	16690	16690	0
95	20230608	193500	88476700	16690	16690	16690	16690	0
96	20230608	193400	88476700	16690	16690	16690	16690	0
97	20230608	193300	88476700	16690	16690	16690	16690	0
98	20230608	193200	88476700	16690	16690	16690	16690	0
99	20230608	193100	88476700	16690	16690	16690	16690	0
100	20230608	193000	88476700	16690	16690	16690	16690	0
101	20230608	192900	88476700	16690	16690	16690	16690	0
102	20230608	192800	88476700	16690	16690	16690	16690	0
103	20230608	192700	88476700	16690	16690	16690	16690	0
104	20230608	192600	88476700	16690	16690	16690	16690	0
105	20230608	192500	88476700	16690	16690	16690	16690	0
106	20230608	192400	88476700	16690	16690	16690	16690	0
107	20230608	192300	88476700	16690	16690	16690	16690	0
108	20230608	192200	88476700	16690	16690	16690	16690	0
109	20230608	192100	88476700	16690	16690	16690	16690	0
110	20230608	192000	88476700	16690	16690	16690	16690	0
111	20230608	191900	88476700	16690	16690	16690	16690	0
112	20230608	191800	88476700	16690	16690	16690	16690	0
113	20230608	191700	88476700	16690	16690	16690	16690	0
114	20230608	191600	88476700	16690	16690	16690	16690	0
115	20230608	191500	88476700	16690	16690	16690	16690	0
116	20230608	191400	88476700	16690	16690	16690	16690	0
117	20230608	191300	88476700	16690	16690	16690	16690	0
118	20230608	191200	88476700	16690	16690	16690	16690	0
119	20230608	191100	88476700	16690	16690	16690	16690	0
120	20230608	191000	88476700	16690	16690	16690	16690	0
121	20230608	190900	88476700	16690	16690	16690	16690	0
122	20230608	190800	88476700	16690	16690	16690	16690	45
123	20230608	190700	88476700	16690	16690	16690	16690	0
124	20230608	190600	88476700	16690	16690	16690	16690	0
125	20230608	190500	88476700	16690	16690	16690	16690	0
126	20230608	190400	88476700	16690	16690	16690	16690	0
127	20230608	190300	88476700	16690	16690	16690	16690	0
128	20230608	190200	88476700	16690	16690	16690	16690	0
129	20230608	190100	88476700	16690	16690	16690	16690	0
130	20230608	190000	88476700	16690	16690	16690	16690	0
131	20230608	185900	88476700	16690	16690	16690	16690	0
132	20230608	185800	88476700	16690	16690	16690	16690	0
133	20230608	185700	88476700	16690	16690	16690	16690	0
134	20230608	185600	88476700	16690	16690	16690	16690	0
135	20230608	185500	88476700	16690	16690	16690	16690	0
136	20230608	185400	88476700	16690	16690	16690	16690	0
137	20230608	185300	88476700	16690	16690	16690	16690	0
138	20230608	185200	88476700	16690	16690	16690	16690	0
139	20230608	185100	88476700	16690	16690	16690	16690	0
140	20230608	185000	88476700	16690	16690	16690	16690	0
141	20230608	184900	88476700	16690	16690	16690	16690	0
142	20230608	184800	88476700	16690	16690	16690	16690	0
143	20230608	184700	88476700	16690	16690	16690	16690	0
144	20230608	184600	88476700	16690	16690	16690	16690	0
145	20230608	184500	88476700	16690	16690	16690	16690	0
146	20230608	184400	88476700	16690	16690	16690	16690	0
147	20230608	184300	88476700	16690	16690	16690	16690	0
148	20230608	184200	88476700	16690	16690	16690	16690	0
149	20230608	184100	88476700	16690	16690	16690	16690	0
150	20230608	184000	88476700	16690	16690	16690	16690	0
151	20230608	183900	88476700	16690	16690	16690	16690	0
152	20230608	183800	88476700	16690	16690	16690	16690	45
153	20230608	183700	88476700	16690	16690	16690	16690	0
154	20230608	183600	88476700	16690	16690	16690	16690	0
155	20230608	183500	88476700	16690	16690	16690	16690	0
156	20230608	183400	88476700	16690	16690	16690	16690	0
157	20230608	183300	88476700	16690	16690	16690	16690	0
158	20230608	183200	88476700	16690	16690	16690	16690	0
159	20230608	183100	88476700	16690	16690	16690	16690	0
160	20230608	183000	88476700	16690	16690	16690	16690	0
161	20230608	182900	88476700	16690	16690	16690	16690	0
162	20230608	182800	88476700	16690	16690	16690	16690	0
163	20230608	182700	88476700	16690	16690	16690	16690	0
164	20230608	182600	88476700	16690	16690	16690	16690	0
165	20230608	182500	88476700	16690	16690	16690	16690	0
166	20230608	182400	88476700	16690	16690	16690	16690	0
167	20230608	182300	88476700	16690	16690	16690	16690	0
168	20230608	182200	88476700	16690	16690	16690	16690	0
169	20230608	182100	88476700	16690	16690	16690	16690	0
170	20230608	182000	88476700	16690	16690	16690	16690	0
171	20230608	181900	88476700	16690	16690	16690	16690	0
172	20230608	181800	88476700	16690	16690	16690	16690	0
173	20230608	181700	88476700	16690	16690	16690	16690	0
174	20230608	181600	88476700	16690	16690	16690	16690	0
175	20230608	181500	88476700	16690	16690	16690	16690	0
176	20230608	181400	88476700	16690	16690	16690	16690	0
177	20230608	181300	88476700	16690	16690	16690	16690	0
178	20230608	181200	88476700	16690	16690	16690	16690	0
179	20230608	181100	88476700	16690	16690	16690	16690	0
180	20230608	181000	88476700	16690	16690	16690	16690	0
181	20230608	180900	88476700	16690	16690	16690	16690	0
182	20230608	180800	88476700	16690	16690	16690	16690	45
183	20230608	180700	88476700	16690	16690	16690	16690	0
184	20230608	180600	88476700	16690	16690	16690	16690	0
185	20230608	180500	88476700	16690	16690	16690	16690	0
186	20230608	180400	88476700	16690	16690	16690	16690	0
187	20230608	180300	88476700	16690	16690	16690	16690	0
188	20230608	180200	88476700	16690	16690	16690	16690	0
189	20230608	180100	88476700	16690	16690	16690	16690	0
190	20230608	180000	88476700	16690	16690	16690	16690	0
191	20230608	175900	88476700	16690	16690	16690	16690	0
192	20230608	175800	88476700	16690	16690	16690	16690	0
193	20230608	175700	88476700	16690	16690	16690	16690	0
194	20230608	175600	88476700	16690	16690	16690	16690	0
195	20230608	175500	88476700	16690	16690	16690	16690	0
196	20230608	175400	88476700	16690	16690	16690	16690	0
197	20230608	175300	88476700	16690	16690	16690	16690	0
198	20230608	175200	88476700	16690	16690	16690	16690	0
199	20230608	175100	88476700	16690	16690	16690	16690	0
200	20230608	175000	88476700	16690	16690	16690	16690	0
201	20230608	174900	88476700	16690	16690	16690	16690	0
202	20230608	174800	88476700	16690	16690	16690	16690	0
203	20230608	174700	88476700	16690	16690	16690	16690	0
204	20230608	174600	88476700	16690	16690	16690	16690	0
205	20230608	174500	88476700	16690	16690	16690	16690	0
206	20230608	174400	88476700	16690	16690	16690	16690	0
207	20230608	174300	88476700	16690	16690	16690	16690	0
208	20230608	174200	88476700	16690	16690	16690	16690	0
209	20230608	174100	88476700	16690	16690	16690	16690	0
210	20230608	174000	88476700	16690	16690	16690	16690	0
211	20230608	173900	88476700	16690	16690	16690	16690	0
212	20230608	173800	88476700	16690	16690	16690	16690	45
213	20230608	173700	88476700	16690	16690	16690	16690	0
214	20230608	173600	88476700	16690	16690	16690	16690	0
215	20230608	173500	88476700	16690	16690	16690	16690	0
216	20230608	173400	88476700	16690	16690	16690	16690	0
217	20230608	173300	88476700	16690	16690	16690	16690	0
218	20230608	173200	88476700	16690	16690	16690	16690	0
219	20230608	173100	88476700	16690	16690	16690	16690	0
220	20230608	173000	88476700	16690	16690	16690	16690	0
221	20230608	172900	88476700	16690	16690	16690	16690	0
222	20230608	172800	88476700	16690	16690	16690	16690	0
223	20230608	172700	88476700	16690	16690	16690	16690	0
224	20230608	172600	88476700	16690	16690	16690	16690	0
225	20230608	172500	88476700	16690	16690	16690	16690	0
226	20230608	172400	88476700	16690	16690	16690	16690	0
227	20230608	172300	88476700	16690	16690	16690	16690	0
228	20230608	172200	88476700	16690	16690	16690	16690	0
229	20230608	172100	88476700	16690	16690	16690	16690	0
230	20230608	172000	88476700	16690	16690	16690	16690	0
231	20230608	171900	88476700	16690	16690	16690	16690	0
232	20230608	171800	88476700	16690	16690	16690	16690	0
233	20230608	171700	88476700	16690	16690	16690	16690	0
234	20230608	171600	88476700	16690	16690	16690	16690	0
235	20230608	171500	88476700	16690	16690	16690	16690	0
236	20230608	171400	88476700	16690	16690	16690	16690	0
237	20230608	171300	88476700	16690	16690	16690	16690	0
238	20230608	171200	88476700	16690	16690	16690	16690	0
239	20230608	171100	88476700	16690	16690	16690	16690	0
240	20230608	171000	88476700	16690	16690	16690	16690	0
241	20230608	170900	88476700	16690	16690	16690	16690	0
242	20230608	170800	88476700	16690	16690	16690	16690	45
243	20230608	170700	88476700	16690	16690	16690	16690	0
244	20230608	170600	88476700	16690	16690	16690	16690	0
245	20230608	170500	88476700	16690	16690	16690	16690	0
246	20230608	170400	88476700	16690	16690	16690	16690	0
247	20230608	170300	88476700	16690	16690	16690	16690	0
248	20230608	170200	88476700	16690	16690	16690	16690	0
249	20230608	170100	88476700	16690	16690	16690	16690	0
250	20230608	170000	88476700	16690	16690	16690	16690	0
251	20230608	165900	88476700	16690	16690	16690	16690	0
252	20230608	165800	88476700	16690	16690	16690	16690	0
253	20230608	165700	88476700	16690	16690	16690	16690	0
254	20230608	165600	88476700	16690	16690	16690	16690	0
255	20230608	165500	88476700	16690	16690	16690	16690	0
256	20230608	165400	88476700	16690	16690	16690	16690	0
257	20230608	165300	88476700	16690	16690	16690	16690	0
258	20230608	165200	88476700	16690	16690	16690	16690	0
259	20230608	165100	88476700	16690	16690	16690	16690	0
260	20230608	165000	88476700	16690	16690	16690	16690	0
261	20230608	164900	88476700	16690	16690	16690	16690	0
262	20230608	164800	88476700	16690	16690	16690	16690	0
263	20230608	164700	88476700	16690	16690	16690	16690	0
264	20230608	164600	88476700	16690	16690	16690	16690	0
265	20230608	164500	88476700	16690	16690	16690	16690	0
266	20230608	164400	88476700	16690	16690	16690	16690	0
267	20230608	164300	88476700	16690	16690	16690	16690	0
268	20230608	164200	88476700	16690	16690	16690	16690	0
269	20230608	164100	88476700	16690	16690	16690	16690	0
270	20230608	164000	88476700	16690	16690	16690	16690	0
271	20230608	163900	88476700	16690	16690	16690	16690	0
272	20230608	163800	88476700	16690	16690	16690	16690	45
273	20230608	163700	88476700	16690	16690	16690	16690	0
274	20230608	163600	88476700	16690	16690	16690	16690	0
275	20230608	163500	88476700	16690	16690	16690	16690	0
276	20230608	163400	88476700	16690	16690	16690	16690	0
277	20230608	163300	88476700	16690	16690	16690	16690	0
278	20230608	163200	88476700	16690	16690	16690	16690	0
279	20230608	163100	88476700	16690	16690	16690	16690	0
280	20230608	163000	88476700	16690	16690	16690	16690	0
281	20230608	162900	88476700	16690	16690	16690	16690	0
282	20230608	162800	88476700	16690	16690	16690	16690	0
283	20230608	162700	88476700	16690	16690	16690	16690	0
284	20230608	162600	88476700	16690	16690	16690	16690	0
285	20230608	162500	88476700	16690	16690	16690	16690	0
286	20230608	162400	88476700	16690	16690	16690	16690	0
287	20230608	162300	88476700	16690	16690	16690	16690	0
288	20230608	162200	88476700	16690	16690	16690	16690	0
289	20230608	162100	88476700	16690	16690	16690	16690	0
290	20230608	162000	88476700	16690	16690	16690	16690	0
291	20230608	161900	88476700	16690	16690	16690	16690	0
292	20230608	161800	88476700	16690	16690	16690	16690	0
293	20230608	161700	88476700	16690	16690	16690	16690	0
294	20230608	161600	88476700	16690	16690	16690	16690	0
295	20230608	161500	88476700	16690	16690	16690	16690	0
296	20230608	161400	88476700	16690	16690	16690	16690	0
297	20230608	161300	88476700	16690	16690	16690	16690	0
298	20230608	161200	88476700	16690	16690	16690	16690	0
299	20230608	161100	88476700	16690	16690	16690	16690	0
300	20230608	161000	88476700	16690	16690	16690	16690	0
301	20230608	160900	88476700	16690	16690	16690	16690	0
302	20230608	160800	88476700	16690	16690	16690	16690	45
303	20230608	160700	88476700	16690	16690	16690	16690	0
304	20230608	160600	88476700	16690	16690	16690	16690	0
305	20230608	160500	88476700	16690	16690	16690	16690	0
306	20230608	160400	88476700	16690	16690	16690	16690	0
307	20230608	160300	88476700	16690	16690	16690	16690	0
308	20230608	160200	88476700	16690	16690	16690	16690	0
309	20230608	160100	88476700	16690	16690	16690	16690	0
310	20230608	160000	88476700	16690	16690	16690	16690	0
311	20230608	155900	88476700	16690	16690	16690	16690	0
312	20230608	155800	88476700	16690	16690	16690	16690	0
313	20230608	155700	88476700	16690	16690	16690	16690	0
314	20230608	155600	88476700	16690	16690	16690	16690	0
315	20230608	155500	88476700	16690	16690	16690	16690	0
316	20230608	155400	88476700	16690	16690	16690	16690	0
317	20230608	155300	88476700	16690	16690	16690	16690	0
318	20230608	155200	88476700	16690	16690	16690	16690	0
319	20230608	155100	88476700	16690	16690	16690	16690	0
320	20230608	155000	88476700	16690	16690	16690	16690	0
321	20230608	154900	88476700	16690	16690	16690	16690	0
322	20230608	154800	88476700	16690	16690	16690	16690	0
323	20230608	154700	88476700	16690	16690	16690	16690	0
324	20230608	154600	88476700	16690	16690	16690	16690	0
325	20230608	154500	88476700	16690	16690	16690	16690	0
326	20230608	154400	88476700	16690	16690	16690	16690	0
327	20230608	154300	88476700	16690	16690	16690	16690	0
328	20230608	154200	88476700	16690	16690	16690	16690	0
329	20230608	154100	88476700	16690	16690	16690	16690	0
330	20230608	154000	88476700	16690	16690	16690	16690	0
331	20230608	153900	88476700	16690	16690	16690	16690	0
332	20230608	153800	88476700	16690	16690	16690	16690	45
333	20230608	153700	88476700	16690	16690	16690	16690	0
334	20230608	153600	88476700	16690	16690	16690	16690	0
335	20230608	153500	88476700	16690	16690	16690	16690	0
336	20230608	153400	88476700	16690	16690	16690	16690	0
337	20230608	153300	88476700	16690	16690	16690	16690	0
338	20230608	153200	88476700	16690	16690	16690	16690	0
339	20230608	153100	88476700	16690	16690	16690	16690	0
340	20230608	153000	88476700	16690	16690	16690	16690	45
341	20230608	152900	87725650	16680	16680	16680	16680	0
342	20230608	152800	87725650	16680	16680	16680	16680	0
343	20230608	152700	87725650	16680	16680	16680	16680	0
344	20230608	152600	87725650	16680	16680	16680	16680	0
345	20230608	152500	87725650	16680	16680	16680	16680	0
346	20230608	152400	87725650	16680	16680	16680	16680	0
347	20230608	152300	87725650	16680	16680	16680	16680	0
348	20230608	152200	87725650	16680	16680	16680	16680	0
349	20230608	152100	87725650	16680	16680	16680	16680	0
350	20230608	152000	87725650	16680	16680	16680	16680	0
351	20230608	151900	87725650	16680	16680	16680	16680	5
352	20230608	151800	87642250	16650	16650	16650	16650	0
353	20230608	151700	87642250	16650	16650	16650	16650	0
354	20230608	151600	87642250	16650	16650	16650	16650	0
355	20230608	151500	87642250	16650	16650	16650	16650	0
356	20230608	151400	87642250	16650	16650	16650	16650	0
357	20230608	151300	87642250	16650	16650	16650	16650	0
358	20230608	151200	87642250	16650	16650	16650	16650	0
359	20230608	151100	87642250	16650	16650	16650	16650	0
360	20230608	151000	87642250	16650	16650	16650	16650	1
361	20230608	150900	87625600	16650	16650	16650	16650	0
362	20230608	150800	87625600	16650	16650	16650	16650	0
363	20230608	150700	87625600	16650	16650	16650	16650	0
364	20230608	150600	87625600	16650	16650	16650	16650	0
365	20230608	150500	87625600	16650	16650	16650	16650	5
366	20230608	150400	87542350	16650	16650	16650	16650	0
367	20230608	150300	87542350	16650	16650	16650	16650	0
368	20230608	150200	87542350	16650	16660	16660	16650	2
369	20230608	150100	87509040	16700	16700	16700	16700	0
370	20230608	150000	87509040	16700	16700	16700	16700	1
371	20230608	145900	87492340	16650	16650	16650	16650	0
372	20230608	145800	87492340	16650	16650	16650	16650	0
373	20230608	145700	87492340	16650	16650	16650	16650	0
374	20230608	145600	87492340	16650	16650	16650	16650	0
375	20230608	145500	87492340	16650	16650	16650	16650	0
376	20230608	145400	87492340	16650	16650	16650	16650	0
377	20230608	145300	87492340	16650	16650	16650	16650	0
378	20230608	145200	87492340	16650	16650	16650	16650	0
379	20230608	145100	87492340	16650	16650	16650	16650	0
380	20230608	145000	87492340	16650	16650	16650	16650	0
381	20230608	144900	87492340	16650	16650	16650	16650	0
382	20230608	144800	87492340	16650	16650	16650	16650	700
383	20230608	144700	75837340	16650	16650	16650	16650	0
384	20230608	144600	75837340	16650	16650	16650	16650	0
385	20230608	144500	75837340	16650	16650	16650	16650	200
386	20230608	144400	72507340	16660	16660	16660	16660	0
387	20230608	144300	72507340	16660	16660	16660	16660	0
388	20230608	144200	72507340	16660	16660	16660	16660	0
389	20230608	144100	72507340	16660	16660	16660	16660	0
390	20230608	144000	72507340	16660	16660	16660	16660	0
391	20230608	143900	72507340	16660	16660	16660	16660	0
392	20230608	143800	72507340	16660	16660	16660	16660	0
393	20230608	143700	72507340	16660	16660	16660	16660	0
394	20230608	143600	72507340	16660	16690	16690	16660	200
395	20230608	143500	69175020	16720	16720	16720	16720	0
396	20230608	143400	69175020	16720	16720	16720	16720	0
397	20230608	143300	69175020	16720	16720	16720	16720	0
398	20230608	143200	69175020	16720	16720	16720	16720	0
399	20230608	143100	69175020	16720	16720	16720	16720	0
400	20230608	143000	69175020	16720	16720	16720	16720	1
401	20230608	142900	69158300	16720	16720	16720	16720	0
402	20230608	142800	69158300	16720	16720	16720	16720	1
403	20230608	142700	69141580	16690	16690	16690	16690	0
404	20230608	142600	69141580	16690	16690	16690	16690	6
405	20230608	142500	69041440	16660	16660	16660	16660	0
406	20230608	142400	69041440	16660	16660	16660	16660	0
407	20230608	142300	69041440	16660	16660	16660	16660	0
408	20230608	142200	69041440	16660	16660	16660	16660	0
409	20230608	142100	69041440	16660	16660	16660	16660	0
410	20230608	142000	69041440	16660	16660	16660	16660	0
411	20230608	141900	69041440	16660	16660	16660	16660	0
412	20230608	141800	69041440	16660	16660	16660	16660	0
413	20230608	141700	69041440	16660	16660	16660	16660	0
414	20230608	141600	69041440	16660	16660	16660	16660	0
415	20230608	141500	69041440	16660	16660	16660	16660	0
416	20230608	141400	69041440	16660	16660	16660	16660	0
417	20230608	141300	69041440	16660	16660	16660	16660	0
418	20230608	141200	69041440	16660	16660	16660	16660	0
419	20230608	141100	69041440	16660	16660	16660	16660	0
420	20230608	141000	69041440	16660	16660	16660	16660	0
421	20230608	140900	69041440	16660	16660	16660	16660	0
422	20230608	140800	69041440	16660	16660	16660	16660	0
423	20230608	140700	69041440	16660	16660	16660	16660	0
424	20230608	140600	69041440	16660	16660	16660	16660	0
425	20230608	140500	69041440	16660	16660	16660	16660	0
426	20230608	140400	69041440	16660	16660	16660	16660	0
427	20230608	140300	69041440	16660	16660	16660	16660	0
428	20230608	140200	69041440	16660	16660	16660	16660	0
429	20230608	140100	69041440	16660	16660	16660	16660	0
430	20230608	140000	69041440	16660	16660	16660	16660	0
431	20230608	135900	69041440	16660	16660	16660	16660	0
432	20230608	135800	69041440	16660	16660	16660	16660	0
433	20230608	135700	69041440	16660	16660	16660	16660	0
434	20230608	135600	69041440	16660	16660	16660	16660	0
435	20230608	135500	69041440	16660	16670	16670	16660	96
436	20230608	135400	67442070	16730	16730	16730	16730	27
437	20230608	135300	66990360	16720	16700	16720	16700	112
438	20230608	135200	65117860	16810	16810	16810	16810	0
439	20230608	135100	65117860	16810	16810	16810	16810	0
440	20230608	135000	65117860	16810	16810	16810	16810	0
441	20230608	134900	65117860	16810	16810	16810	16810	0
442	20230608	134800	65117860	16810	16810	16810	16810	0
443	20230608	134700	65117860	16810	16810	16810	16810	0
444	20230608	134600	65117860	16810	16810	16810	16810	0
445	20230608	134500	65117860	16810	16810	16810	16810	0
446	20230608	134400	65117860	16810	16810	16810	16810	0
447	20230608	134300	65117860	16810	16810	16810	16810	0
448	20230608	134200	65117860	16810	16810	16810	16810	0
449	20230608	134100	65117860	16810	16810	16810	16810	0
450	20230608	134000	65117860	16810	16810	16810	16810	0
451	20230608	133900	65117860	16810	16700	16810	16700	360
452	20230608	133800	59103000	16660	16660	16660	16660	0
453	20230608	133700	59103000	16660	16660	16660	16660	0
454	20230608	133600	59103000	16660	16660	16660	16660	0
455	20230608	133500	59103000	16660	16660	16660	16660	0
456	20230608	133400	59103000	16660	16660	16660	16660	0
457	20230608	133300	59103000	16660	16660	16660	16660	0
458	20230608	133200	59103000	16660	16660	16660	16660	0
459	20230608	133100	59103000	16660	16660	16660	16660	0
460	20230608	133000	59103000	16660	16660	16660	16660	0
461	20230608	132900	59103000	16660	16660	16660	16660	0
462	20230608	132800	59103000	16660	16660	16660	16660	109
463	20230608	132700	57287060	16680	16680	16680	16680	0
464	20230608	132600	57287060	16680	16680	16680	16680	0
465	20230608	132500	57287060	16680	16680	16680	16680	0
466	20230608	132400	57287060	16680	16680	16680	16680	0
467	20230608	132300	57287060	16680	16680	16680	16680	0
468	20230608	132200	57287060	16680	16680	16680	16680	0
469	20230608	132100	57287060	16680	16680	16680	16680	4
470	20230608	132000	57220340	16670	16670	16670	16670	47
471	20230608	131900	56436850	16670	16670	16670	16670	4
472	20230608	131800	56370170	16700	16700	16700	16700	0
473	20230608	131700	56370170	16700	16700	16700	16700	0
474	20230608	131600	56370170	16700	16700	16700	16700	0
475	20230608	131500	56370170	16700	16700	16700	16700	0
476	20230608	131400	56370170	16700	16700	16700	16700	0
477	20230608	131300	56370170	16700	16700	16700	16700	0
478	20230608	131200	56370170	16700	16700	16700	16700	0
479	20230608	131100	56370170	16700	16700	16700	16700	0
480	20230608	131000	56370170	16700	16700	16700	16700	0
481	20230608	130900	56370170	16700	16700	16700	16700	0
482	20230608	130800	56370170	16700	16700	16700	16700	0
483	20230608	130700	56370170	16700	16700	16700	16700	0
484	20230608	130600	56370170	16700	16700	16700	16700	0
485	20230608	130500	56370170	16700	16700	16700	16700	0
486	20230608	130400	56370170	16700	16700	16700	16700	0
487	20230608	130300	56370170	16700	16700	16700	16700	0
488	20230608	130200	56370170	16700	16700	16700	16700	0
489	20230608	130100	56370170	16700	16700	16700	16700	0
490	20230608	130000	56370170	16700	16700	16700	16700	72
491	20230608	125900	55167770	16720	16720	16720	16720	0
492	20230608	125800	55167770	16720	16720	16720	16720	0
493	20230608	125700	55167770	16720	16720	16720	16720	0
494	20230608	125600	55167770	16720	16720	16720	16720	0
495	20230608	125500	55167770	16720	16720	16720	16720	0
496	20230608	125400	55167770	16720	16720	16720	16720	0
497	20230608	125300	55167770	16720	16720	16720	16720	0
498	20230608	125200	55167770	16720	16720	16720	16720	0
499	20230608	125100	55167770	16720	16720	16720	16720	0
500	20230608	125000	55167770	16720	16760	16760	16720	243
501	20230608	124900	51097830	16820	16750	16820	16750	54
502	20230608	124800	50192050	16760	16720	16760	16720	155
503	20230608	124700	47598150	16670	16670	16670	16670	1
504	20230608	124600	47581480	16670	16670	16670	16670	0
505	20230608	124500	47581480	16670	16650	16670	16650	354
506	20230608	124400	41681350	16640	16640	16640	16640	0
507	20230608	124300	41681350	16640	16640	16640	16640	0
508	20230608	124200	41681350	16640	16640	16640	16640	0
509	20230608	124100	41681350	16640	16640	16640	16640	0
510	20230608	124000	41681350	16640	16640	16640	16640	4
511	20230608	123900	41614790	16650	16650	16650	16650	0
512	20230608	123800	41614790	16650	16650	16650	16650	0
513	20230608	123700	41614790	16650	16650	16650	16650	0
514	20230608	123600	41614790	16650	16650	16650	16650	0
515	20230608	123500	41614790	16650	16650	16650	16650	0
516	20230608	123400	41614790	16650	16650	16650	16650	0
517	20230608	123300	41614790	16650	16650	16650	16650	18
518	20230608	123200	41315090	16650	16650	16650	16650	82
519	20230608	123100	39949790	16660	16660	16660	16660	0
520	20230608	123000	39949790	16660	16660	16660	16660	0
521	20230608	122900	39949790	16660	16660	16660	16660	0
522	20230608	122800	39949790	16660	16660	16660	16660	0
523	20230608	122700	39949790	16660	16660	16660	16660	0
524	20230608	122600	39949790	16660	16660	16660	16660	0
525	20230608	122500	39949790	16660	16660	16660	16660	0
526	20230608	122400	39949790	16660	16660	16660	16660	0
527	20230608	122300	39949790	16660	16660	16660	16660	0
528	20230608	122200	39949790	16660	16660	16660	16660	0
529	20230608	122100	39949790	16660	16660	16660	16660	0
530	20230608	122000	39949790	16660	16660	16660	16660	0
531	20230608	121900	39949790	16660	16660	16660	16660	1
532	20230608	121800	39933130	16650	16650	16650	16650	302
533	20230608	121700	34904830	16650	16650	16650	16650	0
534	20230608	121600	34904830	16650	16650	16650	16650	0
535	20230608	121500	34904830	16650	16650	16650	16650	0
536	20230608	121400	34904830	16650	16650	16650	16650	0
537	20230608	121300	34904830	16650	16650	16650	16650	0
538	20230608	121200	34904830	16650	16650	16650	16650	0
539	20230608	121100	34904830	16650	16650	16650	16650	0
540	20230608	121000	34904830	16650	16650	16650	16650	0
541	20230608	120900	34904830	16650	16690	16690	16650	551
542	20230608	120800	25725790	16710	16710	16710	16710	0
543	20230608	120700	25725790	16710	16710	16710	16710	0
544	20230608	120600	25725790	16710	16710	16710	16710	0
545	20230608	120500	25725790	16710	16710	16710	16710	0
546	20230608	120400	25725790	16710	16710	16710	16710	0
547	20230608	120300	25725790	16710	16710	16710	16710	0
548	20230608	120200	25725790	16710	16710	16710	16710	0
549	20230608	120100	25725790	16710	16710	16710	16710	0
550	20230608	120000	25725790	16710	16710	16710	16710	0
551	20230608	115900	25725790	16710	16710	16710	16710	0
552	20230608	115800	25725790	16710	16710	16710	16710	0
553	20230608	115700	25725790	16710	16710	16710	16710	0
554	20230608	115600	25725790	16710	16710	16710	16710	0
555	20230608	115500	25725790	16710	16710	16710	16710	0
556	20230608	115400	25725790	16710	16710	16710	16710	0
557	20230608	115300	25725790	16710	16710	16710	16710	0
558	20230608	115200	25725790	16710	16710	16710	16710	0
559	20230608	115100	25725790	16710	16710	16710	16710	0
560	20230608	115000	25725790	16710	16710	16710	16710	0
561	20230608	114900	25725790	16710	16710	16710	16710	0
562	20230608	114800	25725790	16710	16710	16710	16710	0
563	20230608	114700	25725790	16710	16710	16710	16710	5
564	20230608	114600	25642240	16690	16690	16690	16690	0
565	20230608	114500	25642240	16690	16690	16690	16690	0
566	20230608	114400	25642240	16690	16690	16690	16690	0
567	20230608	114300	25642240	16690	16690	16690	16690	0
568	20230608	114200	25642240	16690	16690	16690	16690	200
569	20230608	114100	22304240	16720	16720	16720	16720	0
570	20230608	114000	22304240	16720	16720	16720	16720	18
571	20230608	113900	22003280	16720	16720	16720	16720	0
572	20230608	113800	22003280	16720	16720	16720	16720	0
573	20230608	113700	22003280	16720	16720	16720	16720	0
574	20230608	113600	22003280	16720	16720	16720	16720	0
575	20230608	113500	22003280	16720	16720	16720	16720	0
576	20230608	113400	22003280	16720	16720	16720	16720	0
577	20230608	113300	22003280	16720	16720	16720	16720	0
578	20230608	113200	22003280	16720	16720	16720	16720	0
579	20230608	113100	22003280	16720	16720	16720	16720	0
580	20230608	113000	22003280	16720	16720	16720	16720	0
581	20230608	112900	22003280	16720	16720	16720	16720	40
582	20230608	112800	21334480	16720	16720	16720	16720	0
583	20230608	112700	21334480	16720	16720	16720	16720	0
584	20230608	112600	21334480	16720	16720	16720	16720	0
585	20230608	112500	21334480	16720	16720	16720	16720	0
586	20230608	112400	21334480	16720	16720	16720	16720	178
587	20230608	112300	18358320	16720	16720	16720	16720	5
588	20230608	112200	18274720	16710	16710	16710	16710	0
589	20230608	112100	18274720	16710	16710	16710	16710	3
590	20230608	112000	18224590	16710	16710	16710	16710	0
591	20230608	111900	18224590	16710	16710	16710	16710	117
592	20230608	111800	16269520	16700	16700	16700	16700	0
593	20230608	111700	16269520	16700	16700	16700	16700	0
594	20230608	111600	16269520	16700	16700	16700	16700	0
595	20230608	111500	16269520	16700	16700	16700	16700	0
596	20230608	111400	16269520	16700	16700	16700	16700	11
597	20230608	111300	16085820	16700	16700	16700	16700	0
598	20230608	111200	16085820	16700	16700	16700	16700	0
599	20230608	111100	16085820	16700	16700	16700	16700	0
600	20230608	111000	16085820	16700	16700	16700	16700	4
601	20230608	110900	16019020	16700	16700	16700	16700	0
602	20230608	110800	16019020	16700	16700	16700	16700	0
603	20230608	110700	16019020	16700	16700	16700	16700	6
604	20230608	110600	15918820	16700	16700	16700	16700	0
605	20230608	110500	15918820	16700	16700	16700	16700	0
606	20230608	110400	15918820	16700	16700	16700	16700	0
607	20230608	110300	15918820	16700	16700	16700	16700	0
608	20230608	110200	15918820	16700	16700	16700	16700	0
609	20230608	110100	15918820	16700	16700	16700	16700	0
610	20230608	110000	15918820	16700	16700	16700	16700	0
611	20230608	105900	15918820	16700	16700	16700	16700	3
612	20230608	105800	15868720	16700	16700	16700	16700	0
613	20230608	105700	15868720	16700	16700	16700	16700	0
614	20230608	105600	15868720	16700	16700	16700	16700	0
615	20230608	105500	15868720	16700	16700	16700	16700	0
616	20230608	105400	15868720	16700	16700	16700	16700	9
617	20230608	105300	15718420	16690	16690	16690	16690	0
618	20230608	105200	15718420	16690	16690	16690	16690	27
619	20230608	105100	15267790	16690	16690	16690	16690	0
620	20230608	105000	15267790	16690	16690	16690	16690	58
621	20230608	104900	14299770	16690	16690	16690	16690	0
622	20230608	104800	14299770	16690	16690	16690	16690	0
623	20230608	104700	14299770	16690	16690	16690	16690	0
624	20230608	104600	14299770	16690	16690	16690	16690	2
625	20230608	104500	14266390	16690	16690	16690	16690	104
626	20230608	104400	12530630	16690	16690	16690	16690	0
627	20230608	104300	12530630	16690	16690	16690	16690	0
628	20230608	104200	12530630	16690	16690	16690	16690	0
629	20230608	104100	12530630	16690	16690	16690	16690	0
630	20230608	104000	12530630	16690	16690	16690	16690	0
631	20230608	103900	12530630	16690	16690	16690	16690	162
632	20230608	103800	9826850	16690	16690	16690	16690	0
633	20230608	103700	9826850	16690	16690	16690	16690	6
634	20230608	103600	9726710	16690	16690	16690	16690	0
635	20230608	103500	9726710	16690	16690	16690	16690	1
636	20230608	103400	9710020	16690	16690	16690	16690	0
637	20230608	103300	9710020	16690	16690	16690	16690	0
638	20230608	103200	9710020	16690	16690	16690	16690	1
639	20230608	103100	9693330	16650	16650	16650	16650	0
640	20230608	103000	9693330	16650	16650	16650	16650	0
641	20230608	102900	9693330	16650	16650	16650	16650	0
642	20230608	102800	9693330	16650	16650	16650	16650	0
643	20230608	102700	9693330	16650	16650	16650	16650	10
644	20230608	102600	9526830	16650	16650	16650	16650	0
645	20230608	102500	9526830	16650	16650	16650	16650	0
646	20230608	102400	9526830	16650	16650	16650	16650	0
647	20230608	102300	9526830	16650	16650	16650	16650	0
648	20230608	102200	9526830	16650	16650	16650	16650	0
649	20230608	102100	9526830	16650	16650	16650	16650	0
650	20230608	102000	9526830	16650	16650	16650	16650	0
651	20230608	101900	9526830	16650	16650	16650	16650	1
652	20230608	101800	9510180	16660	16660	16660	16660	0
653	20230608	101700	9510180	16660	16660	16660	16660	0
654	20230608	101600	9510180	16660	16650	16660	16650	15
655	20230608	101500	9260320	16630	16630	16630	16630	0
656	20230608	101400	9260320	16630	16630	16630	16630	0
657	20230608	101300	9260320	16630	16630	16630	16630	0
658	20230608	101200	9260320	16630	16630	16630	16630	0
659	20230608	101100	9260320	16630	16630	16630	16630	0
660	20230608	101000	9260320	16630	16630	16630	16630	0
661	20230608	100900	9260320	16630	16630	16630	16630	0
662	20230608	100800	9260320	16630	16630	16630	16630	0
663	20230608	100700	9260320	16630	16630	16630	16630	0
664	20230608	100600	9260320	16630	16630	16630	16630	0
665	20230608	100500	9260320	16630	16630	16630	16630	0
666	20230608	100400	9260320	16630	16630	16630	16630	0
667	20230608	100300	9260320	16630	16620	16630	16620	99
668	20230608	100200	7614150	16620	16620	16620	16620	0
669	20230608	100100	7614150	16620	16620	16620	16620	0
670	20230608	100000	7614150	16620	16620	16620	16620	0
671	20230608	095900	7614150	16620	16620	16620	16620	0
672	20230608	095800	7614150	16620	16620	16620	16620	1
673	20230608	095700	7597530	16610	16610	16610	16610	0
674	20230608	095600	7597530	16610	16610	16610	16610	0
675	20230608	095500	7597530	16610	16610	16610	16610	0
676	20230608	095400	7597530	16610	16610	16610	16610	0
677	20230608	095300	7597530	16610	16610	16610	16610	0
678	20230608	095200	7597530	16610	16610	16610	16610	11
679	20230608	095100	7414820	16630	16630	16630	16630	0
680	20230608	095000	7414820	16630	16630	16630	16630	0
681	20230608	094900	7414820	16630	16630	16630	16630	0
682	20230608	094800	7414820	16630	16630	16630	16630	0
683	20230608	094700	7414820	16630	16630	16630	16630	0
684	20230608	094600	7414820	16630	16630	16630	16630	0
685	20230608	094500	7414820	16630	16630	16630	16630	0
686	20230608	094400	7414820	16630	16630	16630	16630	0
687	20230608	094300	7414820	16630	16630	16630	16630	0
688	20230608	094200	7414820	16630	16630	16630	16630	0
689	20230608	094100	7414820	16630	16630	16630	16630	0
690	20230608	094000	7414820	16630	16630	16630	16630	0
691	20230608	093900	7414820	16630	16630	16630	16630	0
692	20230608	093800	7414820	16630	16630	16630	16630	0
693	20230608	093700	7414820	16630	16630	16630	16630	0
694	20230608	093600	7414820	16630	16630	16630	16630	0
695	20230608	093500	7414820	16630	16630	16630	16630	0
696	20230608	093400	7414820	16630	16630	16630	16630	0
697	20230608	093300	7414820	16630	16630	16630	16630	0
698	20230608	093200	7414820	16630	16630	16630	16630	0
699	20230608	093100	7414820	16630	16630	16630	16630	0
700	20230608	093000	7414820	16630	16630	16630	16630	1
701	20230608	092900	7398190	16630	16630	16630	16630	0
702	20230608	092800	7398190	16630	16630	16630	16630	5
703	20230608	092700	7315040	16570	16570	16570	16570	0
704	20230608	092600	7315040	16570	16570	16570	16570	0
705	20230608	092500	7315040	16570	16570	16570	16570	0
706	20230608	092400	7315040	16570	16570	16570	16570	0
707	20230608	092300	7315040	16570	16570	16570	16570	1
708	20230608	092200	7298470	16570	16570	16570	16570	0
709	20230608	092100	7298470	16570	16570	16570	16570	0
710	20230608	092000	7298470	16570	16570	16570	16570	0
711	20230608	091900	7298470	16570	16600	16600	16570	198
712	20230608	091800	4014220	16680	16680	16680	16680	0
713	20230608	091700	4014220	16680	16680	16680	16680	0
714	20230608	091600	4014220	16680	16680	16680	16680	2
715	20230608	091500	3980860	16610	16610	16610	16610	0
716	20230608	091400	3980860	16610	16610	16610	16610	0
717	20230608	091300	3980860	16610	16610	16610	16610	0
718	20230608	091200	3980860	16610	16640	16730	16610	6
719	20230608	091100	3880690	16600	16600	16600	16600	17
720	20230608	091000	3598490	16740	16740	16740	16740	0
721	20230608	090900	3598490	16740	16740	16740	16740	30
722	20230608	090800	3096290	16740	16720	16740	16720	32
723	20230608	090700	2560630	16740	16730	16740	16720	80
724	20230608	090600	1221520	16740	16700	16740	16690	70
725	20230608	090500	50220	16740	16740	16740	16740	0
726	20230608	090400	50220	16740	16740	16740	16740	0
727	20230608	090300	50220	16740	16740	16740	16740	0
728	20230608	090200	50220	16740	16740	16740	16740	0
729	20230608	090100	50220	16740	16740	16740	16740	0
730	20230608	090000	50220	16740	16740	16740	16740	3