KissMeData/092130/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203600	53327240	15930	15930	15930	15930	114
3	20230608	203500	53327240	15930	15930	15930	15930	0
4	20230608	203400	53327240	15930	15930	15930	15930	0
5	20230608	203300	53327240	15930	15930	15930	15930	0
6	20230608	203200	53327240	15930	15930	15930	15930	0
7	20230608	203100	53327240	15930	15930	15930	15930	0
8	20230608	203000	53327240	15930	15930	15930	15930	0
9	20230608	202900	53327240	15930	15930	15930	15930	0
10	20230608	202800	53327240	15930	15930	15930	15930	0
11	20230608	202700	53327240	15930	15930	15930	15930	0
12	20230608	202600	53327240	15930	15930	15930	15930	0
13	20230608	202500	53327240	15930	15930	15930	15930	0
14	20230608	202400	53327240	15930	15930	15930	15930	0
15	20230608	202300	53327240	15930	15930	15930	15930	0
16	20230608	202200	53327240	15930	15930	15930	15930	0
17	20230608	202100	53327240	15930	15930	15930	15930	0
18	20230608	202000	53327240	15930	15930	15930	15930	0
19	20230608	201900	53327240	15930	15930	15930	15930	0
20	20230608	201800	53327240	15930	15930	15930	15930	0
21	20230608	201700	53327240	15930	15930	15930	15930	0
22	20230608	201600	53327240	15930	15930	15930	15930	0
23	20230608	201500	53327240	15930	15930	15930	15930	0
24	20230608	201400	53327240	15930	15930	15930	15930	0
25	20230608	201300	53327240	15930	15930	15930	15930	0
26	20230608	201200	53327240	15930	15930	15930	15930	0
27	20230608	201100	53327240	15930	15930	15930	15930	0
28	20230608	201000	53327240	15930	15930	15930	15930	0
29	20230608	200900	53327240	15930	15930	15930	15930	0
30	20230608	200800	53327240	15930	15930	15930	15930	0
31	20230608	200700	53327240	15930	15930	15930	15930	0
32	20230608	200600	53327240	15930	15930	15930	15930	114
33	20230608	200500	53327240	15930	15930	15930	15930	0
34	20230608	200400	53327240	15930	15930	15930	15930	0
35	20230608	200300	53327240	15930	15930	15930	15930	0
36	20230608	200200	53327240	15930	15930	15930	15930	0
37	20230608	200100	53327240	15930	15930	15930	15930	0
38	20230608	200000	53327240	15930	15930	15930	15930	0
39	20230608	195900	53327240	15930	15930	15930	15930	0
40	20230608	195800	53327240	15930	15930	15930	15930	0
41	20230608	195700	53327240	15930	15930	15930	15930	0
42	20230608	195600	53327240	15930	15930	15930	15930	0
43	20230608	195500	53327240	15930	15930	15930	15930	0
44	20230608	195400	53327240	15930	15930	15930	15930	0
45	20230608	195300	53327240	15930	15930	15930	15930	0
46	20230608	195200	53327240	15930	15930	15930	15930	0
47	20230608	195100	53327240	15930	15930	15930	15930	0
48	20230608	195000	53327240	15930	15930	15930	15930	0
49	20230608	194900	53327240	15930	15930	15930	15930	0
50	20230608	194800	53327240	15930	15930	15930	15930	0
51	20230608	194700	53327240	15930	15930	15930	15930	0
52	20230608	194600	53327240	15930	15930	15930	15930	0
53	20230608	194500	53327240	15930	15930	15930	15930	0
54	20230608	194400	53327240	15930	15930	15930	15930	0
55	20230608	194300	53327240	15930	15930	15930	15930	0
56	20230608	194200	53327240	15930	15930	15930	15930	0
57	20230608	194100	53327240	15930	15930	15930	15930	0
58	20230608	194000	53327240	15930	15930	15930	15930	0
59	20230608	193900	53327240	15930	15930	15930	15930	0
60	20230608	193800	53327240	15930	15930	15930	15930	0
61	20230608	193700	53327240	15930	15930	15930	15930	0
62	20230608	193600	53327240	15930	15930	15930	15930	114
63	20230608	193500	53327240	15930	15930	15930	15930	0
64	20230608	193400	53327240	15930	15930	15930	15930	0
65	20230608	193300	53327240	15930	15930	15930	15930	0
66	20230608	193200	53327240	15930	15930	15930	15930	0
67	20230608	193100	53327240	15930	15930	15930	15930	0
68	20230608	193000	53327240	15930	15930	15930	15930	0
69	20230608	192900	53327240	15930	15930	15930	15930	0
70	20230608	192800	53327240	15930	15930	15930	15930	0
71	20230608	192700	53327240	15930	15930	15930	15930	0
72	20230608	192600	53327240	15930	15930	15930	15930	0
73	20230608	192500	53327240	15930	15930	15930	15930	0
74	20230608	192400	53327240	15930	15930	15930	15930	0
75	20230608	192300	53327240	15930	15930	15930	15930	0
76	20230608	192200	53327240	15930	15930	15930	15930	0
77	20230608	192100	53327240	15930	15930	15930	15930	0
78	20230608	192000	53327240	15930	15930	15930	15930	0
79	20230608	191900	53327240	15930	15930	15930	15930	0
80	20230608	191800	53327240	15930	15930	15930	15930	0
81	20230608	191700	53327240	15930	15930	15930	15930	0
82	20230608	191600	53327240	15930	15930	15930	15930	0
83	20230608	191500	53327240	15930	15930	15930	15930	0
84	20230608	191400	53327240	15930	15930	15930	15930	0
85	20230608	191300	53327240	15930	15930	15930	15930	0
86	20230608	191200	53327240	15930	15930	15930	15930	0
87	20230608	191100	53327240	15930	15930	15930	15930	0
88	20230608	191000	53327240	15930	15930	15930	15930	0
89	20230608	190900	53327240	15930	15930	15930	15930	0
90	20230608	190800	53327240	15930	15930	15930	15930	0
91	20230608	190700	53327240	15930	15930	15930	15930	0
92	20230608	190600	53327240	15930	15930	15930	15930	114
93	20230608	190500	53327240	15930	15930	15930	15930	0
94	20230608	190400	53327240	15930	15930	15930	15930	0
95	20230608	190300	53327240	15930	15930	15930	15930	0
96	20230608	190200	53327240	15930	15930	15930	15930	0
97	20230608	190100	53327240	15930	15930	15930	15930	0
98	20230608	190000	53327240	15930	15930	15930	15930	0
99	20230608	185900	53327240	15930	15930	15930	15930	0
100	20230608	185800	53327240	15930	15930	15930	15930	0
101	20230608	185700	53327240	15930	15930	15930	15930	0
102	20230608	185600	53327240	15930	15930	15930	15930	0
103	20230608	185500	53327240	15930	15930	15930	15930	0
104	20230608	185400	53327240	15930	15930	15930	15930	0
105	20230608	185300	53327240	15930	15930	15930	15930	0
106	20230608	185200	53327240	15930	15930	15930	15930	0
107	20230608	185100	53327240	15930	15930	15930	15930	0
108	20230608	185000	53327240	15930	15930	15930	15930	0
109	20230608	184900	53327240	15930	15930	15930	15930	0
110	20230608	184800	53327240	15930	15930	15930	15930	0
111	20230608	184700	53327240	15930	15930	15930	15930	0
112	20230608	184600	53327240	15930	15930	15930	15930	0
113	20230608	184500	53327240	15930	15930	15930	15930	0
114	20230608	184400	53327240	15930	15930	15930	15930	0
115	20230608	184300	53327240	15930	15930	15930	15930	0
116	20230608	184200	53327240	15930	15930	15930	15930	0
117	20230608	184100	53327240	15930	15930	15930	15930	0
118	20230608	184000	53327240	15930	15930	15930	15930	0
119	20230608	183900	53327240	15930	15930	15930	15930	0
120	20230608	183800	53327240	15930	15930	15930	15930	0
121	20230608	183700	53327240	15930	15930	15930	15930	0
122	20230608	183600	53327240	15930	15930	15930	15930	114
123	20230608	183500	53327240	15930	15930	15930	15930	0
124	20230608	183400	53327240	15930	15930	15930	15930	0
125	20230608	183300	53327240	15930	15930	15930	15930	0
126	20230608	183200	53327240	15930	15930	15930	15930	0
127	20230608	183100	53327240	15930	15930	15930	15930	0
128	20230608	183000	53327240	15930	15930	15930	15930	0
129	20230608	182900	53327240	15930	15930	15930	15930	0
130	20230608	182800	53327240	15930	15930	15930	15930	0
131	20230608	182700	53327240	15930	15930	15930	15930	0
132	20230608	182600	53327240	15930	15930	15930	15930	0
133	20230608	182500	53327240	15930	15930	15930	15930	0
134	20230608	182400	53327240	15930	15930	15930	15930	0
135	20230608	182300	53327240	15930	15930	15930	15930	0
136	20230608	182200	53327240	15930	15930	15930	15930	0
137	20230608	182100	53327240	15930	15930	15930	15930	0
138	20230608	182000	53327240	15930	15930	15930	15930	0
139	20230608	181900	53327240	15930	15930	15930	15930	0
140	20230608	181800	53327240	15930	15930	15930	15930	0
141	20230608	181700	53327240	15930	15930	15930	15930	0
142	20230608	181600	53327240	15930	15930	15930	15930	0
143	20230608	181500	53327240	15930	15930	15930	15930	0
144	20230608	181400	53327240	15930	15930	15930	15930	0
145	20230608	181300	53327240	15930	15930	15930	15930	0
146	20230608	181200	53327240	15930	15930	15930	15930	0
147	20230608	181100	53327240	15930	15930	15930	15930	0
148	20230608	181000	53327240	15930	15930	15930	15930	0
149	20230608	180900	53327240	15930	15930	15930	15930	0
150	20230608	180800	53327240	15930	15930	15930	15930	0
151	20230608	180700	53327240	15930	15930	15930	15930	0
152	20230608	180600	53327240	15930	15930	15930	15930	114
153	20230608	180500	53327240	15930	15930	15930	15930	0
154	20230608	180400	53327240	15930	15930	15930	15930	0
155	20230608	180300	53327240	15930	15930	15930	15930	0
156	20230608	180200	53327240	15930	15930	15930	15930	0
157	20230608	180100	53327240	15930	15930	15930	15930	0
158	20230608	180000	53327240	15930	15930	15930	15930	0
159	20230608	175900	53327240	15930	15930	15930	15930	0
160	20230608	175800	53327240	15930	15930	15930	15930	0
161	20230608	175700	53327240	15930	15930	15930	15930	0
162	20230608	175600	53327240	15930	15930	15930	15930	0
163	20230608	175500	53327240	15930	15930	15930	15930	0
164	20230608	175400	53327240	15930	15930	15930	15930	0
165	20230608	175300	53327240	15930	15930	15930	15930	0
166	20230608	175200	53327240	15930	15930	15930	15930	0
167	20230608	175100	53327240	15930	15930	15930	15930	0
168	20230608	175000	53327240	15930	15930	15930	15930	0
169	20230608	174900	53327240	15930	15930	15930	15930	0
170	20230608	174800	53327240	15930	15930	15930	15930	0
171	20230608	174700	53327240	15930	15930	15930	15930	0
172	20230608	174600	53327240	15930	15930	15930	15930	0
173	20230608	174500	53327240	15930	15930	15930	15930	0
174	20230608	174400	53327240	15930	15930	15930	15930	0
175	20230608	174300	53327240	15930	15930	15930	15930	0
176	20230608	174200	53327240	15930	15930	15930	15930	0
177	20230608	174100	53327240	15930	15930	15930	15930	0
178	20230608	174000	53327240	15930	15930	15930	15930	0
179	20230608	173900	53327240	15930	15930	15930	15930	0
180	20230608	173800	53327240	15930	15930	15930	15930	0
181	20230608	173700	53327240	15930	15930	15930	15930	0
182	20230608	173600	53327240	15930	15930	15930	15930	114
183	20230608	173500	53327240	15930	15930	15930	15930	0
184	20230608	173400	53327240	15930	15930	15930	15930	0
185	20230608	173300	53327240	15930	15930	15930	15930	0
186	20230608	173200	53327240	15930	15930	15930	15930	0
187	20230608	173100	53327240	15930	15930	15930	15930	0
188	20230608	173000	53327240	15930	15930	15930	15930	0
189	20230608	172900	53327240	15930	15930	15930	15930	0
190	20230608	172800	53327240	15930	15930	15930	15930	0
191	20230608	172700	53327240	15930	15930	15930	15930	0
192	20230608	172600	53327240	15930	15930	15930	15930	0
193	20230608	172500	53327240	15930	15930	15930	15930	0
194	20230608	172400	53327240	15930	15930	15930	15930	0
195	20230608	172300	53327240	15930	15930	15930	15930	0
196	20230608	172200	53327240	15930	15930	15930	15930	0
197	20230608	172100	53327240	15930	15930	15930	15930	0
198	20230608	172000	53327240	15930	15930	15930	15930	0
199	20230608	171900	53327240	15930	15930	15930	15930	0
200	20230608	171800	53327240	15930	15930	15930	15930	0
201	20230608	171700	53327240	15930	15930	15930	15930	0
202	20230608	171600	53327240	15930	15930	15930	15930	0
203	20230608	171500	53327240	15930	15930	15930	15930	0
204	20230608	171400	53327240	15930	15930	15930	15930	0
205	20230608	171300	53327240	15930	15930	15930	15930	0
206	20230608	171200	53327240	15930	15930	15930	15930	0
207	20230608	171100	53327240	15930	15930	15930	15930	0
208	20230608	171000	53327240	15930	15930	15930	15930	0
209	20230608	170900	53327240	15930	15930	15930	15930	0
210	20230608	170800	53327240	15930	15930	15930	15930	0
211	20230608	170700	53327240	15930	15930	15930	15930	0
212	20230608	170600	53327240	15930	15930	15930	15930	114
213	20230608	170500	53327240	15930	15930	15930	15930	0
214	20230608	170400	53327240	15930	15930	15930	15930	0
215	20230608	170300	53327240	15930	15930	15930	15930	0
216	20230608	170200	53327240	15930	15930	15930	15930	0
217	20230608	170100	53327240	15930	15930	15930	15930	0
218	20230608	170000	53327240	15930	15930	15930	15930	0
219	20230608	165900	53327240	15930	15930	15930	15930	0
220	20230608	165800	53327240	15930	15930	15930	15930	0
221	20230608	165700	53327240	15930	15930	15930	15930	0
222	20230608	165600	53327240	15930	15930	15930	15930	0
223	20230608	165500	53327240	15930	15930	15930	15930	0
224	20230608	165400	53327240	15930	15930	15930	15930	0
225	20230608	165300	53327240	15930	15930	15930	15930	0
226	20230608	165200	53327240	15930	15930	15930	15930	0
227	20230608	165100	53327240	15930	15930	15930	15930	0
228	20230608	165000	53327240	15930	15930	15930	15930	0
229	20230608	164900	53327240	15930	15930	15930	15930	0
230	20230608	164800	53327240	15930	15930	15930	15930	0
231	20230608	164700	53327240	15930	15930	15930	15930	0
232	20230608	164600	53327240	15930	15930	15930	15930	0
233	20230608	164500	53327240	15930	15930	15930	15930	0
234	20230608	164400	53327240	15930	15930	15930	15930	0
235	20230608	164300	53327240	15930	15930	15930	15930	0
236	20230608	164200	53327240	15930	15930	15930	15930	0
237	20230608	164100	53327240	15930	15930	15930	15930	0
238	20230608	164000	53327240	15930	15930	15930	15930	0
239	20230608	163900	53327240	15930	15930	15930	15930	0
240	20230608	163800	53327240	15930	15930	15930	15930	0
241	20230608	163700	53327240	15930	15930	15930	15930	0
242	20230608	163600	53327240	15930	15930	15930	15930	114
243	20230608	163500	53327240	15930	15930	15930	15930	0
244	20230608	163400	53327240	15930	15930	15930	15930	0
245	20230608	163300	53327240	15930	15930	15930	15930	0
246	20230608	163200	53327240	15930	15930	15930	15930	0
247	20230608	163100	53327240	15930	15930	15930	15930	0
248	20230608	163000	53327240	15930	15930	15930	15930	0
249	20230608	162900	53327240	15930	15930	15930	15930	0
250	20230608	162800	53327240	15930	15930	15930	15930	0
251	20230608	162700	53327240	15930	15930	15930	15930	0
252	20230608	162600	53327240	15930	15930	15930	15930	0
253	20230608	162500	53327240	15930	15930	15930	15930	0
254	20230608	162400	53327240	15930	15930	15930	15930	0
255	20230608	162300	53327240	15930	15930	15930	15930	0
256	20230608	162200	53327240	15930	15930	15930	15930	0
257	20230608	162100	53327240	15930	15930	15930	15930	0
258	20230608	162000	53327240	15930	15930	15930	15930	0
259	20230608	161900	53327240	15930	15930	15930	15930	0
260	20230608	161800	53327240	15930	15930	15930	15930	0
261	20230608	161700	53327240	15930	15930	15930	15930	0
262	20230608	161600	53327240	15930	15930	15930	15930	0
263	20230608	161500	53327240	15930	15930	15930	15930	0
264	20230608	161400	53327240	15930	15930	15930	15930	0
265	20230608	161300	53327240	15930	15930	15930	15930	0
266	20230608	161200	53327240	15930	15930	15930	15930	0
267	20230608	161100	53327240	15930	15930	15930	15930	0
268	20230608	161000	53327240	15930	15930	15930	15930	0
269	20230608	160900	53327240	15930	15930	15930	15930	0
270	20230608	160800	53327240	15930	15930	15930	15930	0
271	20230608	160700	53327240	15930	15930	15930	15930	0
272	20230608	160600	53327240	15930	15930	15930	15930	114
273	20230608	160500	53327240	15930	15930	15930	15930	0
274	20230608	160400	53327240	15930	15930	15930	15930	0
275	20230608	160300	53327240	15930	15930	15930	15930	0
276	20230608	160200	53327240	15930	15930	15930	15930	0
277	20230608	160100	53327240	15930	15930	15930	15930	0
278	20230608	160000	53327240	15930	15930	15930	15930	0
279	20230608	155900	53327240	15930	15930	15930	15930	0
280	20230608	155800	53327240	15930	15930	15930	15930	0
281	20230608	155700	53327240	15930	15930	15930	15930	0
282	20230608	155600	53327240	15930	15930	15930	15930	0
283	20230608	155500	53327240	15930	15930	15930	15930	0
284	20230608	155400	53327240	15930	15930	15930	15930	0
285	20230608	155300	53327240	15930	15930	15930	15930	0
286	20230608	155200	53327240	15930	15930	15930	15930	0
287	20230608	155100	53327240	15930	15930	15930	15930	0
288	20230608	155000	53327240	15930	15930	15930	15930	0
289	20230608	154900	53327240	15930	15930	15930	15930	0
290	20230608	154800	53327240	15930	15930	15930	15930	0
291	20230608	154700	53327240	15930	15930	15930	15930	0
292	20230608	154600	53327240	15930	15930	15930	15930	0
293	20230608	154500	53327240	15930	15930	15930	15930	0
294	20230608	154400	53327240	15930	15930	15930	15930	0
295	20230608	154300	53327240	15930	15930	15930	15930	0
296	20230608	154200	53327240	15930	15930	15930	15930	0
297	20230608	154100	53327240	15930	15930	15930	15930	0
298	20230608	154000	53327240	15930	15930	15930	15930	0
299	20230608	153900	53327240	15930	15930	15930	15930	0
300	20230608	153800	53327240	15930	15930	15930	15930	0
301	20230608	153700	53327240	15930	15930	15930	15930	0
302	20230608	153600	53327240	15930	15930	15930	15930	114
303	20230608	153500	53327240	15930	15930	15930	15930	0
304	20230608	153400	53327240	15930	15930	15930	15930	0
305	20230608	153300	53327240	15930	15930	15930	15930	0
306	20230608	153200	53327240	15930	15930	15930	15930	0
307	20230608	153100	53327240	15930	15930	15930	15930	0
308	20230608	153000	53327240	15930	15930	15930	15930	114
309	20230608	152900	51511220	15960	15960	15960	15960	0
310	20230608	152800	51511220	15960	15960	15960	15960	0
311	20230608	152700	51511220	15960	15960	15960	15960	0
312	20230608	152600	51511220	15960	15960	15960	15960	0
313	20230608	152500	51511220	15960	15960	15960	15960	0
314	20230608	152400	51511220	15960	15960	15960	15960	0
315	20230608	152300	51511220	15960	15960	15960	15960	0
316	20230608	152200	51511220	15960	15960	15960	15960	0
317	20230608	152100	51511220	15960	15960	15960	15960	0
318	20230608	152000	51511220	15960	15960	15960	15960	0
319	20230608	151900	51511220	15960	15960	15960	15960	0
320	20230608	151800	51511220	15960	15960	15960	15960	0
321	20230608	151700	51511220	15960	15960	15960	15960	0
322	20230608	151600	51511220	15960	15960	15960	15960	1
323	20230608	151500	51495260	15960	15960	15960	15960	9
324	20230608	151400	51351620	15960	15960	15960	15960	4
325	20230608	151300	51287780	15960	15960	15960	15960	0
326	20230608	151200	51287780	15960	15960	15960	15960	18
327	20230608	151100	51000500	15950	15950	15950	15950	0
328	20230608	151000	51000500	15950	15950	15950	15950	0
329	20230608	150900	51000500	15950	15960	15960	15950	2
330	20230608	150800	50968590	15960	15960	15960	15960	1
331	20230608	150700	50952630	15950	15950	15950	15950	3
332	20230608	150600	50904780	15960	15960	15960	15960	6
333	20230608	150500	50809020	15960	15960	15960	15960	0
334	20230608	150400	50809020	15960	15960	15960	15960	2
335	20230608	150300	50777100	15960	15960	15960	15960	4
336	20230608	150200	50713260	15960	15960	15960	15960	0
337	20230608	150100	50713260	15960	15960	15960	15960	0
338	20230608	150000	50713260	15960	15960	15960	15960	0
339	20230608	145900	50713260	15960	15960	15960	15960	0
340	20230608	145800	50713260	15960	15960	15960	15960	0
341	20230608	145700	50713260	15960	15960	15960	15960	0
342	20230608	145600	50713260	15960	15960	15960	15960	3
343	20230608	145500	50665380	15960	15960	15960	15960	0
344	20230608	145400	50665380	15960	15960	15960	15960	0
345	20230608	145300	50665380	15960	15960	15960	15960	0
346	20230608	145200	50665380	15960	15960	15960	15960	0
347	20230608	145100	50665380	15960	15960	15960	15960	0
348	20230608	145000	50665380	15960	15960	15960	15960	7
349	20230608	144900	50553660	15960	15960	15960	15960	0
350	20230608	144800	50553660	15960	15960	15960	15960	1
351	20230608	144700	50537700	15960	15960	15960	15960	0
352	20230608	144600	50537700	15960	15960	15960	15960	0
353	20230608	144500	50537700	15960	15960	15960	15960	0
354	20230608	144400	50537700	15960	15960	15960	15960	0
355	20230608	144300	50537700	15960	15960	15960	15960	0
356	20230608	144200	50537700	15960	15960	15960	15960	0
357	20230608	144100	50537700	15960	15960	15960	15960	0
358	20230608	144000	50537700	15960	15960	15960	15960	0
359	20230608	143900	50537700	15960	15960	15960	15960	123
360	20230608	143800	48574620	15960	15960	15960	15960	0
361	20230608	143700	48574620	15960	15960	15960	15960	2
362	20230608	143600	48542700	15960	15960	15960	15960	30
363	20230608	143500	48063900	15970	15970	15970	15970	1
364	20230608	143400	48047930	15970	15970	15970	15970	0
365	20230608	143300	48047930	15970	15970	15970	15970	0
366	20230608	143200	48047930	15970	15970	15970	15970	5
367	20230608	143100	47968080	15940	15940	15940	15940	0
368	20230608	143000	47968080	15940	15940	15940	15940	0
369	20230608	142900	47968080	15940	15940	15940	15940	0
370	20230608	142800	47968080	15940	15940	15940	15940	0
371	20230608	142700	47968080	15940	15940	15940	15940	0
372	20230608	142600	47968080	15940	15940	15940	15940	0
373	20230608	142500	47968080	15940	15940	15940	15940	0
374	20230608	142400	47968080	15940	15940	15940	15940	0
375	20230608	142300	47968080	15940	15940	15940	15940	0
376	20230608	142200	47968080	15940	15940	15940	15940	0
377	20230608	142100	47968080	15940	15940	15940	15940	0
378	20230608	142000	47968080	15940	15940	15940	15940	0
379	20230608	141900	47968080	15940	15940	15940	15940	0
380	20230608	141800	47968080	15940	15940	15940	15940	0
381	20230608	141700	47968080	15940	15940	15940	15940	0
382	20230608	141600	47968080	15940	15940	15940	15940	0
383	20230608	141500	47968080	15940	15940	15940	15940	0
384	20230608	141400	47968080	15940	15940	15940	15940	0
385	20230608	141300	47968080	15940	15940	15940	15940	0
386	20230608	141200	47968080	15940	15940	15940	15940	0
387	20230608	141100	47968080	15940	15940	15940	15940	19
388	20230608	141000	47665220	15940	15940	15940	15940	0
389	20230608	140900	47665220	15940	15940	15940	15940	4
390	20230608	140800	47601460	15950	15950	15950	15950	2
391	20230608	140700	47569560	15940	15940	15940	15940	0
392	20230608	140600	47569560	15940	15940	15940	15940	0
393	20230608	140500	47569560	15940	15940	15940	15940	0
394	20230608	140400	47569560	15940	15940	15940	15940	0
395	20230608	140300	47569560	15940	15940	15940	15940	0
396	20230608	140200	47569560	15940	15940	15940	15940	0
397	20230608	140100	47569560	15940	15940	15940	15940	0
398	20230608	140000	47569560	15940	15940	15940	15940	0
399	20230608	135900	47569560	15940	15940	15940	15940	0
400	20230608	135800	47569560	15940	15940	15940	15940	0
401	20230608	135700	47569560	15940	15940	15940	15940	0
402	20230608	135600	47569560	15940	15940	15940	15940	0
403	20230608	135500	47569560	15940	15950	15950	15940	100
404	20230608	135400	45975410	15980	15970	15980	15970	236
405	20230608	135300	42204800	15970	15970	15970	15970	6
406	20230608	135200	42108980	15960	15960	15960	15960	0
407	20230608	135100	42108980	15960	15960	15960	15960	0
408	20230608	135000	42108980	15960	15960	15960	15960	0
409	20230608	134900	42108980	15960	15970	15970	15960	5
410	20230608	134800	42029160	15970	15970	15970	15970	0
411	20230608	134700	42029160	15970	15970	15970	15970	0
412	20230608	134600	42029160	15970	15970	15970	15970	0
413	20230608	134500	42029160	15970	15970	15970	15970	0
414	20230608	134400	42029160	15970	15970	15970	15970	0
415	20230608	134300	42029160	15970	15970	15970	15970	0
416	20230608	134200	42029160	15970	15970	15970	15970	0
417	20230608	134100	42029160	15970	15970	15970	15970	5
418	20230608	134000	41949310	15980	15980	15980	15980	0
419	20230608	133900	41949310	15980	15980	15980	15980	0
420	20230608	133800	41949310	15980	15980	15980	15980	0
421	20230608	133700	41949310	15980	15980	15980	15980	0
422	20230608	133600	41949310	15980	15980	15980	15980	0
423	20230608	133500	41949310	15980	15980	15980	15980	0
424	20230608	133400	41949310	15980	15980	15980	15980	0
425	20230608	133300	41949310	15980	15980	15980	15980	0
426	20230608	133200	41949310	15980	15980	15980	15980	0
427	20230608	133100	41949310	15980	15980	15980	15980	0
428	20230608	133000	41949310	15980	15980	15980	15980	0
429	20230608	132900	41949310	15980	15980	15980	15980	5
430	20230608	132800	41869410	15980	15980	15980	15980	1
431	20230608	132700	41853430	15980	15980	15980	15980	0
432	20230608	132600	41853430	15980	15980	15980	15980	0
433	20230608	132500	41853430	15980	15980	15980	15980	0
434	20230608	132400	41853430	15980	15980	15980	15980	0
435	20230608	132300	41853430	15980	15980	15980	15980	0
436	20230608	132200	41853430	15980	15980	15980	15980	0
437	20230608	132100	41853430	15980	15970	15980	15970	2
438	20230608	132000	41821480	15970	15970	15970	15970	0
439	20230608	131900	41821480	15970	15970	15980	15970	11
440	20230608	131800	41645720	15980	15980	15980	15980	0
441	20230608	131700	41645720	15980	15980	15980	15980	0
442	20230608	131600	41645720	15980	15960	15980	15950	109
443	20230608	131500	39906560	15970	15970	15970	15970	7
444	20230608	131400	39794770	15980	15980	15980	15980	0
445	20230608	131300	39794770	15980	15980	15980	15980	0
446	20230608	131200	39794770	15980	15980	15980	15980	0
447	20230608	131100	39794770	15980	15980	15980	15980	0
448	20230608	131000	39794770	15980	15980	15980	15980	0
449	20230608	130900	39794770	15980	15980	15980	15980	38
450	20230608	130800	39187530	15980	15980	15980	15980	10
451	20230608	130700	39027730	15970	15970	15970	15970	0
452	20230608	130600	39027730	15970	15970	15970	15970	0
453	20230608	130500	39027730	15970	15970	15970	15970	0
454	20230608	130400	39027730	15970	15970	15970	15970	0
455	20230608	130300	39027730	15970	15970	15970	15970	28
456	20230608	130200	38580570	15970	15970	15970	15970	0
457	20230608	130100	38580570	15970	15970	15970	15970	0
458	20230608	130000	38580570	15970	15970	15970	15970	0
459	20230608	125900	38580570	15970	15970	15970	15970	0
460	20230608	125800	38580570	15970	15970	15970	15970	1
461	20230608	125700	38564600	15980	15980	15980	15980	0
462	20230608	125600	38564600	15980	15980	15980	15980	8
463	20230608	125500	38436760	15980	15980	15980	15980	13
464	20230608	125400	38229020	15980	15980	15980	15980	55
465	20230608	125300	37350120	15970	15970	15970	15970	0
466	20230608	125200	37350120	15970	15980	15980	15970	24
467	20230608	125100	36966640	15970	15970	15970	15970	23
468	20230608	125000	36599330	15980	15980	15980	15980	0
469	20230608	124900	36599330	15980	15980	15980	15980	0
470	20230608	124800	36599330	15980	15980	15980	15980	0
471	20230608	124700	36599330	15980	15980	15980	15980	0
472	20230608	124600	36599330	15980	15980	15980	15980	0
473	20230608	124500	36599330	15980	15980	15980	15980	0
474	20230608	124400	36599330	15980	15980	15980	15980	10
475	20230608	124300	36439530	15980	15980	15980	15980	0
476	20230608	124200	36439530	15980	15980	15980	15980	0
477	20230608	124100	36439530	15980	15980	15980	15980	5
478	20230608	124000	36359630	15980	15970	15980	15970	85
479	20230608	123900	35002150	15970	15970	15970	15970	0
480	20230608	123800	35002150	15970	15970	15970	15970	0
481	20230608	123700	35002150	15970	15970	15970	15970	0
482	20230608	123600	35002150	15970	15970	15970	15970	0
483	20230608	123500	35002150	15970	15970	15970	15970	0
484	20230608	123400	35002150	15970	15970	15970	15970	0
485	20230608	123300	35002150	15970	15970	15970	15970	0
486	20230608	123200	35002150	15970	15970	15970	15970	0
487	20230608	123100	35002150	15970	15970	15970	15970	0
488	20230608	123000	35002150	15970	15970	15970	15970	0
489	20230608	122900	35002150	15970	15970	15970	15970	2
490	20230608	122800	34970210	15970	15970	15970	15960	82
491	20230608	122700	33661230	15970	15970	15970	15970	0
492	20230608	122600	33661230	15970	15970	15970	15970	3
493	20230608	122500	33613320	15970	15970	15970	15970	0
494	20230608	122400	33613320	15970	15970	15970	15970	0
495	20230608	122300	33613320	15970	15970	15970	15970	4
496	20230608	122200	33549440	15970	15970	15970	15970	0
497	20230608	122100	33549440	15970	15970	15970	15970	32
498	20230608	122000	33038400	15970	15970	15970	15970	0
499	20230608	121900	33038400	15970	15970	15970	15970	0
500	20230608	121800	33038400	15970	15970	15970	15970	0
501	20230608	121700	33038400	15970	15970	15970	15970	0
502	20230608	121600	33038400	15970	15970	15970	15970	0
503	20230608	121500	33038400	15970	15970	15970	15970	0
504	20230608	121400	33038400	15970	15970	15970	15970	0
505	20230608	121300	33038400	15970	15970	15970	15970	0
506	20230608	121200	33038400	15970	15970	15970	15970	0
507	20230608	121100	33038400	15970	15970	15970	15970	0
508	20230608	121000	33038400	15970	15970	15970	15970	10
509	20230608	120900	32878700	15980	15980	15980	15980	0
510	20230608	120800	32878700	15980	15980	15980	15980	0
511	20230608	120700	32878700	15980	15980	15980	15980	0
512	20230608	120600	32878700	15980	15980	15980	15980	28
513	20230608	120500	32431260	15980	15980	15980	15980	2
514	20230608	120400	32399300	15980	15980	15980	15980	15
515	20230608	120300	32159600	15980	15980	15980	15980	0
516	20230608	120200	32159600	15980	15980	15980	15980	0
517	20230608	120100	32159600	15980	15980	15980	15980	0
518	20230608	120000	32159600	15980	15980	15980	15980	0
519	20230608	115900	32159600	15980	15980	15980	15980	20
520	20230608	115800	31840000	15980	15980	15980	15980	0
521	20230608	115700	31840000	15980	15980	15980	15980	0
522	20230608	115600	31840000	15980	15980	15980	15980	0
523	20230608	115500	31840000	15980	15980	15980	15980	0
524	20230608	115400	31840000	15980	15980	15980	15980	0
525	20230608	115300	31840000	15980	15980	15980	15980	20
526	20230608	115200	31520400	15970	15970	15970	15970	0
527	20230608	115100	31520400	15970	15970	15970	15970	0
528	20230608	115000	31520400	15970	15970	15970	15970	10
529	20230608	114900	31360700	15980	15980	15980	15980	0
530	20230608	114800	31360700	15980	15980	15980	15980	0
531	20230608	114700	31360700	15980	15980	15980	15980	0
532	20230608	114600	31360700	15980	15980	15980	15980	5
533	20230608	114500	31280800	15980	15980	15980	15980	0
534	20230608	114400	31280800	15980	15980	15980	15980	2
535	20230608	114300	31248840	15980	15980	15980	15980	3
536	20230608	114200	31200900	15960	15960	15960	15960	0
537	20230608	114100	31200900	15960	15960	15960	15960	0
538	20230608	114000	31200900	15960	15960	15960	15960	0
539	20230608	113900	31200900	15960	15970	15970	15960	20
540	20230608	113800	30881680	15970	15970	15970	15970	0
541	20230608	113700	30881680	15970	15970	15970	15970	0
542	20230608	113600	30881680	15970	15970	15970	15970	0
543	20230608	113500	30881680	15970	15970	15970	15970	0
544	20230608	113400	30881680	15970	15970	15970	15970	20
545	20230608	113300	30562280	15970	15970	15970	15970	0
546	20230608	113200	30562280	15970	15970	15970	15970	0
547	20230608	113100	30562280	15970	15970	15970	15970	0
548	20230608	113000	30562280	15970	15970	15970	15970	0
549	20230608	112900	30562280	15970	15970	15970	15970	0
550	20230608	112800	30562280	15970	15970	15970	15970	0
551	20230608	112700	30562280	15970	15970	15970	15970	0
552	20230608	112600	30562280	15970	15970	15970	15970	20
553	20230608	112500	30242880	15980	15980	15980	15980	0
554	20230608	112400	30242880	15980	15980	15980	15980	0
555	20230608	112300	30242880	15980	15980	15980	15980	1
556	20230608	112200	30226900	15980	15980	15980	15980	10
557	20230608	112100	30067100	15990	15990	15990	15990	0
558	20230608	112000	30067100	15990	15990	15990	15990	0
559	20230608	111900	30067100	15990	15990	15990	15990	0
560	20230608	111800	30067100	15990	15990	15990	15990	0
561	20230608	111700	30067100	15990	15990	15990	15990	0
562	20230608	111600	30067100	15990	15990	15990	15990	0
563	20230608	111500	30067100	15990	15990	15990	15990	0
564	20230608	111400	30067100	15990	15990	15990	15990	0
565	20230608	111300	30067100	15990	15990	15990	15990	0
566	20230608	111200	30067100	15990	15970	15990	15970	121
567	20230608	111100	28134270	15970	15970	15970	15970	6
568	20230608	111000	28038450	15970	15970	15970	15970	0
569	20230608	110900	28038450	15970	15970	15970	15970	0
570	20230608	110800	28038450	15970	15970	15970	15970	0
571	20230608	110700	28038450	15970	15970	15970	15970	0
572	20230608	110600	28038450	15970	15970	15970	15970	0
573	20230608	110500	28038450	15970	15970	15970	15970	3
574	20230608	110400	27990540	15970	15970	15970	15970	31
575	20230608	110300	27495470	15970	15970	15970	15970	0
576	20230608	110200	27495470	15970	15970	15970	15970	0
577	20230608	110100	27495470	15970	15970	15970	15970	1
578	20230608	110000	27479500	15970	15970	15970	15970	0
579	20230608	105900	27479500	15970	15970	15970	15970	0
580	20230608	105800	27479500	15970	15970	15970	15970	0
581	20230608	105700	27479500	15970	15970	15970	15970	0
582	20230608	105600	27479500	15970	15970	15970	15970	0
583	20230608	105500	27479500	15970	15970	15970	15970	5
584	20230608	105400	27399650	15970	15970	15970	15970	0
585	20230608	105300	27399650	15970	15970	15970	15970	0
586	20230608	105200	27399650	15970	15970	15970	15970	0
587	20230608	105100	27399650	15970	15970	15970	15970	0
588	20230608	105000	27399650	15970	15970	15970	15970	0
589	20230608	104900	27399650	15970	15970	15970	15970	0
590	20230608	104800	27399650	15970	15970	15970	15970	0
591	20230608	104700	27399650	15970	15970	15970	15970	1
592	20230608	104600	27383680	15970	15970	15970	15970	1
593	20230608	104500	27367710	15970	15970	15970	15970	0
594	20230608	104400	27367710	15970	15970	15970	15970	0
595	20230608	104300	27367710	15970	15970	15970	15970	0
596	20230608	104200	27367710	15970	15970	15970	15970	0
597	20230608	104100	27367710	15970	15970	15970	15970	1
598	20230608	104000	27351740	15970	15970	15970	15970	0
599	20230608	103900	27351740	15970	15970	15970	15970	0
600	20230608	103800	27351740	15970	15970	15970	15970	5
601	20230608	103700	27271890	15970	15970	15970	15970	2
602	20230608	103600	27239950	15970	15970	15970	15970	0
603	20230608	103500	27239950	15970	15970	15970	15970	0
604	20230608	103400	27239950	15970	15970	15970	15970	0
605	20230608	103300	27239950	15970	15970	15970	15970	1
606	20230608	103200	27223980	15970	15970	15970	15970	0
607	20230608	103100	27223980	15970	15970	15970	15970	0
608	20230608	103000	27223980	15970	15970	15970	15970	0
609	20230608	102900	27223980	15970	15970	15970	15970	10
610	20230608	102800	27064280	15980	15980	15980	15980	0
611	20230608	102700	27064280	15980	15980	15980	15980	0
612	20230608	102600	27064280	15980	15980	15980	15980	11
613	20230608	102500	26888500	15990	15990	15990	15990	1
614	20230608	102400	26872510	15980	15980	15980	15980	1
615	20230608	102300	26856530	15980	15980	15980	15980	1
616	20230608	102200	26840550	15980	15980	15980	15980	3
617	20230608	102100	26792610	15980	15980	15980	15980	2
618	20230608	102000	26760650	15990	15990	15990	15990	73
619	20230608	101900	25593380	15990	15990	15990	15990	0
620	20230608	101800	25593380	15990	15990	15990	15990	0
621	20230608	101700	25593380	15990	15990	15990	15990	0
622	20230608	101600	25593380	15990	15990	15990	15990	0
623	20230608	101500	25593380	15990	15990	15990	15990	6
624	20230608	101400	25497440	15990	15990	15990	15990	0
625	20230608	101300	25497440	15990	15990	15990	15990	5
626	20230608	101200	25417490	15980	15980	15980	15980	5
627	20230608	101100	25337590	15990	15990	15990	15990	0
628	20230608	101000	25337590	15990	15990	15990	15990	0
629	20230608	100900	25337590	15990	15990	15990	15990	25
630	20230608	100800	24937840	15980	15980	15980	15980	0
631	20230608	100700	24937840	15980	15970	15980	15970	88
632	20230608	100600	23532000	15980	15980	15980	15980	50
633	20230608	100500	22733000	15980	15980	15980	15980	0
634	20230608	100400	22733000	15980	15980	15980	15980	0
635	20230608	100300	22733000	15980	15980	15980	15980	0
636	20230608	100200	22733000	15980	15980	15980	15980	2
637	20230608	100100	22701040	15890	15890	15890	15890	0
638	20230608	100000	22701040	15890	15890	15890	15890	0
639	20230608	095900	22701040	15890	15890	15890	15890	0
640	20230608	095800	22701040	15890	15890	15890	15890	0
641	20230608	095700	22701040	15890	15890	15890	15890	0
642	20230608	095600	22701040	15890	15890	15890	15890	0
643	20230608	095500	22701040	15890	15890	15890	15890	0
644	20230608	095400	22701040	15890	15890	15890	15890	0
645	20230608	095300	22701040	15890	15890	15890	15890	30
646	20230608	095200	22224340	15980	15980	15980	15980	0
647	20230608	095100	22224340	15980	15980	15980	15980	5
648	20230608	095000	22144440	15890	15890	15890	15890	0
649	20230608	094900	22144440	15890	15890	15890	15890	0
650	20230608	094800	22144440	15890	15890	15890	15890	0
651	20230608	094700	22144440	15890	15890	15890	15890	1
652	20230608	094600	22128550	15980	15950	15980	15900	30
653	20230608	094500	21649790	15990	15990	15990	15990	0
654	20230608	094400	21649790	15990	15990	15990	15990	0
655	20230608	094300	21649790	15990	15990	15990	15990	0
656	20230608	094200	21649790	15990	15990	15990	15990	0
657	20230608	094100	21649790	15990	15990	15990	15990	0
658	20230608	094000	21649790	15990	15990	15990	15990	0
659	20230608	093900	21649790	15990	15990	15990	15990	0
660	20230608	093800	21649790	15990	15920	15990	15890	24
661	20230608	093700	21267910	16000	16000	16000	16000	0
662	20230608	093600	21267910	16000	16000	16000	16000	1
663	20230608	093500	21251910	16000	16000	16000	16000	1
664	20230608	093400	21235910	16000	16010	16010	16000	4
665	20230608	093300	21171900	16000	16000	16000	16000	0
666	20230608	093200	21171900	16000	16010	16010	16000	16
667	20230608	093100	20915760	16010	16000	16010	16000	21
668	20230608	093000	20579570	16000	16000	16000	16000	0
669	20230608	092900	20579570	16000	16010	16010	16000	4
670	20230608	092800	20515540	16020	16020	16020	16020	0
671	20230608	092700	20515540	16020	16010	16020	16010	7
672	20230608	092600	20403410	16020	16020	16020	16020	0
673	20230608	092500	20403410	16020	16020	16020	16020	0
674	20230608	092400	20403410	16020	16010	16020	16010	30
675	20230608	092300	19923030	16010	16010	16010	16010	1
676	20230608	092200	19907020	16010	16010	16010	16010	0
677	20230608	092100	19907020	16010	15900	16010	15890	40
678	20230608	092000	19270270	16020	15900	16020	15900	57
679	20230608	091900	18362820	15890	15920	16030	15890	20
680	20230608	091800	18043790	16030	16030	16030	16030	30
681	20230608	091700	17562890	16050	16050	16050	16050	22
682	20230608	091600	17209790	16050	16060	16060	16050	21
683	20230608	091500	16872730	16070	16070	16070	16070	14
684	20230608	091400	16647750	16070	16030	16070	15890	391
685	20230608	091300	10377200	16040	16040	16040	16040	5
686	20230608	091200	10297000	15910	15910	15910	15910	0
687	20230608	091100	10297000	15910	15910	15910	15910	1
688	20230608	091000	10281090	15890	16010	16070	15890	206
689	20230608	090900	6977720	15890	15890	15890	15890	0
690	20230608	090800	6977720	15890	15890	15890	15890	3
691	20230608	090700	6930050	16020	15990	16020	15990	100
692	20230608	090600	5329820	15880	15880	15880	15880	0
693	20230608	090500	5329820	15880	15880	15880	15880	0
694	20230608	090400	5329820	15880	15990	15990	15880	8
695	20230608	090300	5202120	15880	15970	15990	15880	305
696	20230608	090200	333480	15880	15880	15880	15880	0
697	20230608	090100	333480	15880	15880	15880	15880	0
698	20230608	090000	333480	15880	15880	15880	15880	21