KissMeData/217330/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211400	841406730	16300	16300	16300	16300	1727
3	20230609	211300	841406730	16300	16300	16300	16300	0
4	20230609	211200	841406730	16300	16300	16300	16300	0
5	20230609	211100	841406730	16300	16300	16300	16300	0
6	20230609	211000	841406730	16300	16300	16300	16300	0
7	20230609	210900	841406730	16300	16300	16300	16300	0
8	20230609	210800	841406730	16300	16300	16300	16300	0
9	20230609	210700	841406730	16300	16300	16300	16300	0
10	20230609	210600	841406730	16300	16300	16300	16300	0
11	20230609	210500	841406730	16300	16300	16300	16300	0
12	20230609	210400	841406730	16300	16300	16300	16300	0
13	20230609	210300	841406730	16300	16300	16300	16300	0
14	20230609	210200	841406730	16300	16300	16300	16300	0
15	20230609	210100	841406730	16300	16300	16300	16300	0
16	20230609	210000	841406730	16300	16300	16300	16300	0
17	20230609	205900	841406730	16300	16300	16300	16300	0
18	20230609	205800	841406730	16300	16300	16300	16300	0
19	20230609	205700	841406730	16300	16300	16300	16300	0
20	20230609	205600	841406730	16300	16300	16300	16300	0
21	20230609	205500	841406730	16300	16300	16300	16300	0
22	20230609	205400	841406730	16300	16300	16300	16300	0
23	20230609	205300	841406730	16300	16300	16300	16300	0
24	20230609	205200	841406730	16300	16300	16300	16300	0
25	20230609	205100	841406730	16300	16300	16300	16300	0
26	20230609	205000	841406730	16300	16300	16300	16300	0
27	20230609	204900	841406730	16300	16300	16300	16300	0
28	20230609	204800	841406730	16300	16300	16300	16300	0
29	20230609	204700	841406730	16300	16300	16300	16300	0
30	20230609	204600	841406730	16300	16300	16300	16300	0
31	20230609	204500	841406730	16300	16300	16300	16300	0
32	20230609	204400	841406730	16300	16300	16300	16300	1727
33	20230609	204300	841406730	16300	16300	16300	16300	0
34	20230609	204200	841406730	16300	16300	16300	16300	0
35	20230609	204100	841406730	16300	16300	16300	16300	0
36	20230609	204000	841406730	16300	16300	16300	16300	0
37	20230609	203900	841406730	16300	16300	16300	16300	0
38	20230609	203800	841406730	16300	16300	16300	16300	0
39	20230609	203700	841406730	16300	16300	16300	16300	0
40	20230609	203600	841406730	16300	16300	16300	16300	0
41	20230609	203500	841406730	16300	16300	16300	16300	0
42	20230609	203400	841406730	16300	16300	16300	16300	0
43	20230609	203300	841406730	16300	16300	16300	16300	0
44	20230609	203200	841406730	16300	16300	16300	16300	0
45	20230609	203100	841406730	16300	16300	16300	16300	0
46	20230609	203000	841406730	16300	16300	16300	16300	0
47	20230609	202900	841406730	16300	16300	16300	16300	0
48	20230609	202800	841406730	16300	16300	16300	16300	0
49	20230609	202700	841406730	16300	16300	16300	16300	0
50	20230609	202600	841406730	16300	16300	16300	16300	0
51	20230609	202500	841406730	16300	16300	16300	16300	0
52	20230609	202400	841406730	16300	16300	16300	16300	0
53	20230609	202300	841406730	16300	16300	16300	16300	0
54	20230609	202200	841406730	16300	16300	16300	16300	0
55	20230609	202100	841406730	16300	16300	16300	16300	0
56	20230609	202000	841406730	16300	16300	16300	16300	0
57	20230609	201900	841406730	16300	16300	16300	16300	0
58	20230609	201800	841406730	16300	16300	16300	16300	0
59	20230609	201700	841406730	16300	16300	16300	16300	0
60	20230609	201600	841406730	16300	16300	16300	16300	0
61	20230609	201500	841406730	16300	16300	16300	16300	0
62	20230609	201400	841406730	16300	16300	16300	16300	1727
63	20230609	201300	841406730	16300	16300	16300	16300	0
64	20230609	201200	841406730	16300	16300	16300	16300	0
65	20230609	201100	841406730	16300	16300	16300	16300	0
66	20230609	201000	841406730	16300	16300	16300	16300	0
67	20230609	200900	841406730	16300	16300	16300	16300	0
68	20230609	200800	841406730	16300	16300	16300	16300	0
69	20230609	200700	841406730	16300	16300	16300	16300	0
70	20230609	200600	841406730	16300	16300	16300	16300	0
71	20230609	200500	841406730	16300	16300	16300	16300	0
72	20230609	200400	841406730	16300	16300	16300	16300	0
73	20230609	200300	841406730	16300	16300	16300	16300	0
74	20230609	200200	841406730	16300	16300	16300	16300	0
75	20230609	200100	841406730	16300	16300	16300	16300	0
76	20230609	200000	841406730	16300	16300	16300	16300	0
77	20230609	195900	841406730	16300	16300	16300	16300	0
78	20230609	195800	841406730	16300	16300	16300	16300	0
79	20230609	195700	841406730	16300	16300	16300	16300	0
80	20230609	195600	841406730	16300	16300	16300	16300	0
81	20230609	195500	841406730	16300	16300	16300	16300	0
82	20230609	195400	841406730	16300	16300	16300	16300	0
83	20230609	195300	841406730	16300	16300	16300	16300	0
84	20230609	195200	841406730	16300	16300	16300	16300	0
85	20230609	195100	841406730	16300	16300	16300	16300	0
86	20230609	195000	841406730	16300	16300	16300	16300	0
87	20230609	194900	841406730	16300	16300	16300	16300	0
88	20230609	194800	841406730	16300	16300	16300	16300	0
89	20230609	194700	841406730	16300	16300	16300	16300	0
90	20230609	194600	841406730	16300	16300	16300	16300	0
91	20230609	194500	841406730	16300	16300	16300	16300	0
92	20230609	194400	841406730	16300	16300	16300	16300	1727
93	20230609	194300	841406730	16300	16300	16300	16300	0
94	20230609	194200	841406730	16300	16300	16300	16300	0
95	20230609	194100	841406730	16300	16300	16300	16300	0
96	20230609	194000	841406730	16300	16300	16300	16300	0
97	20230609	193900	841406730	16300	16300	16300	16300	0
98	20230609	193800	841406730	16300	16300	16300	16300	0
99	20230609	193700	841406730	16300	16300	16300	16300	0
100	20230609	193600	841406730	16300	16300	16300	16300	0
101	20230609	193500	841406730	16300	16300	16300	16300	0
102	20230609	193400	841406730	16300	16300	16300	16300	0
103	20230609	193300	841406730	16300	16300	16300	16300	0
104	20230609	193200	841406730	16300	16300	16300	16300	0
105	20230609	193100	841406730	16300	16300	16300	16300	0
106	20230609	193000	841406730	16300	16300	16300	16300	0
107	20230609	192900	841406730	16300	16300	16300	16300	0
108	20230609	192800	841406730	16300	16300	16300	16300	0
109	20230609	192700	841406730	16300	16300	16300	16300	0
110	20230609	192600	841406730	16300	16300	16300	16300	0
111	20230609	192500	841406730	16300	16300	16300	16300	0
112	20230609	192400	841406730	16300	16300	16300	16300	0
113	20230609	192300	841406730	16300	16300	16300	16300	0
114	20230609	192200	841406730	16300	16300	16300	16300	0
115	20230609	192100	841406730	16300	16300	16300	16300	0
116	20230609	192000	841406730	16300	16300	16300	16300	0
117	20230609	191900	841406730	16300	16300	16300	16300	0
118	20230609	191800	841406730	16300	16300	16300	16300	0
119	20230609	191700	841406730	16300	16300	16300	16300	0
120	20230609	191600	841406730	16300	16300	16300	16300	0
121	20230609	191500	841406730	16300	16300	16300	16300	0
122	20230609	191400	841406730	16300	16300	16300	16300	1727
123	20230609	191300	841406730	16300	16300	16300	16300	0
124	20230609	191200	841406730	16300	16300	16300	16300	0
125	20230609	191100	841406730	16300	16300	16300	16300	0
126	20230609	191000	841406730	16300	16300	16300	16300	0
127	20230609	190900	841406730	16300	16300	16300	16300	0
128	20230609	190800	841406730	16300	16300	16300	16300	0
129	20230609	190700	841406730	16300	16300	16300	16300	0
130	20230609	190600	841406730	16300	16300	16300	16300	0
131	20230609	190500	841406730	16300	16300	16300	16300	0
132	20230609	190400	841406730	16300	16300	16300	16300	0
133	20230609	190300	841406730	16300	16300	16300	16300	0
134	20230609	190200	841406730	16300	16300	16300	16300	0
135	20230609	190100	841406730	16300	16300	16300	16300	0
136	20230609	190000	841406730	16300	16300	16300	16300	0
137	20230609	185900	841406730	16300	16300	16300	16300	0
138	20230609	185800	841406730	16300	16300	16300	16300	0
139	20230609	185700	841406730	16300	16300	16300	16300	0
140	20230609	185600	841406730	16300	16300	16300	16300	0
141	20230609	185500	841406730	16300	16300	16300	16300	0
142	20230609	185400	841406730	16300	16300	16300	16300	0
143	20230609	185300	841406730	16300	16300	16300	16300	0
144	20230609	185200	841406730	16300	16300	16300	16300	0
145	20230609	185100	841406730	16300	16300	16300	16300	0
146	20230609	185000	841406730	16300	16300	16300	16300	0
147	20230609	184900	841406730	16300	16300	16300	16300	0
148	20230609	184800	841406730	16300	16300	16300	16300	0
149	20230609	184700	841406730	16300	16300	16300	16300	0
150	20230609	184600	841406730	16300	16300	16300	16300	0
151	20230609	184500	841406730	16300	16300	16300	16300	0
152	20230609	184400	841406730	16300	16300	16300	16300	1727
153	20230609	184300	841406730	16300	16300	16300	16300	0
154	20230609	184200	841406730	16300	16300	16300	16300	0
155	20230609	184100	841406730	16300	16300	16300	16300	0
156	20230609	184000	841406730	16300	16300	16300	16300	0
157	20230609	183900	841406730	16300	16300	16300	16300	0
158	20230609	183800	841406730	16300	16300	16300	16300	0
159	20230609	183700	841406730	16300	16300	16300	16300	0
160	20230609	183600	841406730	16300	16300	16300	16300	0
161	20230609	183500	841406730	16300	16300	16300	16300	0
162	20230609	183400	841406730	16300	16300	16300	16300	0
163	20230609	183300	841406730	16300	16300	16300	16300	0
164	20230609	183200	841406730	16300	16300	16300	16300	0
165	20230609	183100	841406730	16300	16300	16300	16300	0
166	20230609	183000	841406730	16300	16300	16300	16300	0
167	20230609	182900	841406730	16300	16300	16300	16300	0
168	20230609	182800	841406730	16300	16300	16300	16300	0
169	20230609	182700	841406730	16300	16300	16300	16300	0
170	20230609	182600	841406730	16300	16300	16300	16300	0
171	20230609	182500	841406730	16300	16300	16300	16300	0
172	20230609	182400	841406730	16300	16300	16300	16300	0
173	20230609	182300	841406730	16300	16300	16300	16300	0
174	20230609	182200	841406730	16300	16300	16300	16300	0
175	20230609	182100	841406730	16300	16300	16300	16300	0
176	20230609	182000	841406730	16300	16300	16300	16300	0
177	20230609	181900	841406730	16300	16300	16300	16300	0
178	20230609	181800	841406730	16300	16300	16300	16300	0
179	20230609	181700	841406730	16300	16300	16300	16300	0
180	20230609	181600	841406730	16300	16300	16300	16300	0
181	20230609	181500	841406730	16300	16300	16300	16300	0
182	20230609	181400	841406730	16300	16300	16300	16300	1727
183	20230609	181300	841406730	16300	16300	16300	16300	0
184	20230609	181200	841406730	16300	16300	16300	16300	0
185	20230609	181100	841406730	16300	16300	16300	16300	0
186	20230609	181000	841406730	16300	16300	16300	16300	0
187	20230609	180900	841406730	16300	16300	16300	16300	0
188	20230609	180800	841406730	16300	16300	16300	16300	0
189	20230609	180700	841406730	16300	16300	16300	16300	0
190	20230609	180600	841406730	16300	16300	16300	16300	0
191	20230609	180500	841406730	16300	16300	16300	16300	0
192	20230609	180400	841406730	16300	16300	16300	16300	0
193	20230609	180300	841406730	16300	16300	16300	16300	0
194	20230609	180200	841406730	16300	16300	16300	16300	0
195	20230609	180100	841406730	16300	16300	16300	16300	0
196	20230609	180000	841406730	16300	16300	16300	16300	0
197	20230609	175900	841406730	16300	16300	16300	16300	0
198	20230609	175800	841406730	16300	16300	16300	16300	0
199	20230609	175700	841406730	16300	16300	16300	16300	0
200	20230609	175600	841406730	16300	16300	16300	16300	0
201	20230609	175500	841406730	16300	16300	16300	16300	0
202	20230609	175400	841406730	16300	16300	16300	16300	0
203	20230609	175300	841406730	16300	16300	16300	16300	0
204	20230609	175200	841406730	16300	16300	16300	16300	0
205	20230609	175100	841406730	16300	16300	16300	16300	0
206	20230609	175000	841406730	16300	16300	16300	16300	0
207	20230609	174900	841406730	16300	16300	16300	16300	0
208	20230609	174800	841406730	16300	16300	16300	16300	0
209	20230609	174700	841406730	16300	16300	16300	16300	0
210	20230609	174600	841406730	16300	16300	16300	16300	0
211	20230609	174500	841406730	16300	16300	16300	16300	0
212	20230609	174400	841406730	16300	16300	16300	16300	1727
213	20230609	174300	841406730	16300	16300	16300	16300	0
214	20230609	174200	841406730	16300	16300	16300	16300	0
215	20230609	174100	841406730	16300	16300	16300	16300	0
216	20230609	174000	841406730	16300	16300	16300	16300	0
217	20230609	173900	841406730	16300	16300	16300	16300	0
218	20230609	173800	841406730	16300	16300	16300	16300	0
219	20230609	173700	841406730	16300	16300	16300	16300	0
220	20230609	173600	841406730	16300	16300	16300	16300	0
221	20230609	173500	841406730	16300	16300	16300	16300	0
222	20230609	173400	841406730	16300	16300	16300	16300	0
223	20230609	173300	841406730	16300	16300	16300	16300	0
224	20230609	173200	841406730	16300	16300	16300	16300	0
225	20230609	173100	841406730	16300	16300	16300	16300	0
226	20230609	173000	841406730	16300	16300	16300	16300	0
227	20230609	172900	841406730	16300	16300	16300	16300	0
228	20230609	172800	841406730	16300	16300	16300	16300	0
229	20230609	172700	841406730	16300	16300	16300	16300	0
230	20230609	172600	841406730	16300	16300	16300	16300	0
231	20230609	172500	841406730	16300	16300	16300	16300	0
232	20230609	172400	841406730	16300	16300	16300	16300	0
233	20230609	172300	841406730	16300	16300	16300	16300	0
234	20230609	172200	841406730	16300	16300	16300	16300	0
235	20230609	172100	841406730	16300	16300	16300	16300	0
236	20230609	172000	841406730	16300	16300	16300	16300	0
237	20230609	171900	841406730	16300	16300	16300	16300	0
238	20230609	171800	841406730	16300	16300	16300	16300	0
239	20230609	171700	841406730	16300	16300	16300	16300	0
240	20230609	171600	841406730	16300	16300	16300	16300	0
241	20230609	171500	841406730	16300	16300	16300	16300	0
242	20230609	171400	841406730	16300	16300	16300	16300	1727
243	20230609	171300	841406730	16300	16300	16300	16300	0
244	20230609	171200	841406730	16300	16300	16300	16300	0
245	20230609	171100	841406730	16300	16300	16300	16300	0
246	20230609	171000	841406730	16300	16300	16300	16300	0
247	20230609	170900	841406730	16300	16300	16300	16300	0
248	20230609	170800	841406730	16300	16300	16300	16300	0
249	20230609	170700	841406730	16300	16300	16300	16300	0
250	20230609	170600	841406730	16300	16300	16300	16300	0
251	20230609	170500	841406730	16300	16300	16300	16300	0
252	20230609	170400	841406730	16300	16300	16300	16300	0
253	20230609	170300	841406730	16300	16300	16300	16300	0
254	20230609	170200	841406730	16300	16300	16300	16300	0
255	20230609	170100	841406730	16300	16300	16300	16300	0
256	20230609	170000	841406730	16300	16300	16300	16300	0
257	20230609	165900	841406730	16300	16300	16300	16300	0
258	20230609	165800	841406730	16300	16300	16300	16300	0
259	20230609	165700	841406730	16300	16300	16300	16300	0
260	20230609	165600	841406730	16300	16300	16300	16300	0
261	20230609	165500	841406730	16300	16300	16300	16300	0
262	20230609	165400	841406730	16300	16300	16300	16300	0
263	20230609	165300	841406730	16300	16300	16300	16300	0
264	20230609	165200	841406730	16300	16300	16300	16300	0
265	20230609	165100	841406730	16300	16300	16300	16300	0
266	20230609	165000	841406730	16300	16300	16300	16300	0
267	20230609	164900	841406730	16300	16300	16300	16300	0
268	20230609	164800	841406730	16300	16300	16300	16300	0
269	20230609	164700	841406730	16300	16300	16300	16300	0
270	20230609	164600	841406730	16300	16300	16300	16300	0
271	20230609	164500	841406730	16300	16300	16300	16300	0
272	20230609	164400	841406730	16300	16300	16300	16300	1727
273	20230609	164300	841406730	16300	16300	16300	16300	0
274	20230609	164200	841406730	16300	16300	16300	16300	0
275	20230609	164100	841406730	16300	16300	16300	16300	0
276	20230609	164000	841406730	16300	16300	16300	16300	0
277	20230609	163900	841406730	16300	16300	16300	16300	0
278	20230609	163800	841406730	16300	16300	16300	16300	0
279	20230609	163700	841406730	16300	16300	16300	16300	0
280	20230609	163600	841406730	16300	16300	16300	16300	0
281	20230609	163500	841406730	16300	16300	16300	16300	0
282	20230609	163400	841406730	16300	16300	16300	16300	0
283	20230609	163300	841406730	16300	16300	16300	16300	0
284	20230609	163200	841406730	16300	16300	16300	16300	0
285	20230609	163100	841406730	16300	16300	16300	16300	0
286	20230609	163000	841406730	16300	16300	16300	16300	0
287	20230609	162900	841406730	16300	16300	16300	16300	0
288	20230609	162800	841406730	16300	16300	16300	16300	0
289	20230609	162700	841406730	16300	16300	16300	16300	0
290	20230609	162600	841406730	16300	16300	16300	16300	0
291	20230609	162500	841406730	16300	16300	16300	16300	0
292	20230609	162400	841406730	16300	16300	16300	16300	0
293	20230609	162300	841406730	16300	16300	16300	16300	0
294	20230609	162200	841406730	16300	16300	16300	16300	0
295	20230609	162100	841406730	16300	16300	16300	16300	0
296	20230609	162000	841406730	16300	16300	16300	16300	0
297	20230609	161900	841406730	16300	16300	16300	16300	0
298	20230609	161800	841406730	16300	16300	16300	16300	0
299	20230609	161700	841406730	16300	16300	16300	16300	0
300	20230609	161600	841406730	16300	16300	16300	16300	0
301	20230609	161500	841406730	16300	16300	16300	16300	0
302	20230609	161400	841406730	16300	16300	16300	16300	1727
303	20230609	161300	841406730	16300	16300	16300	16300	0
304	20230609	161200	841406730	16300	16300	16300	16300	0
305	20230609	161100	841406730	16300	16300	16300	16300	0
306	20230609	161000	841406730	16300	16300	16300	16300	0
307	20230609	160900	841406730	16300	16300	16300	16300	0
308	20230609	160800	841406730	16300	16300	16300	16300	0
309	20230609	160700	841406730	16300	16300	16300	16300	0
310	20230609	160600	841406730	16300	16300	16300	16300	0
311	20230609	160500	841406730	16300	16300	16300	16300	0
312	20230609	160400	841406730	16300	16300	16300	16300	0
313	20230609	160300	841406730	16300	16300	16300	16300	0
314	20230609	160200	841406730	16300	16300	16300	16300	0
315	20230609	160100	841406730	16300	16300	16300	16300	0
316	20230609	160000	841406730	16300	16300	16300	16300	0
317	20230609	155900	841406730	16300	16300	16300	16300	0
318	20230609	155800	841406730	16300	16300	16300	16300	0
319	20230609	155700	841406730	16300	16300	16300	16300	0
320	20230609	155600	841406730	16300	16300	16300	16300	0
321	20230609	155500	841406730	16300	16300	16300	16300	0
322	20230609	155400	841406730	16300	16300	16300	16300	0
323	20230609	155300	841406730	16300	16300	16300	16300	0
324	20230609	155200	841406730	16300	16300	16300	16300	0
325	20230609	155100	841406730	16300	16300	16300	16300	0
326	20230609	155000	841406730	16300	16300	16300	16300	0
327	20230609	154900	841406730	16300	16300	16300	16300	0
328	20230609	154800	841406730	16300	16300	16300	16300	0
329	20230609	154700	841406730	16300	16300	16300	16300	0
330	20230609	154600	841406730	16300	16300	16300	16300	0
331	20230609	154500	841406730	16300	16300	16300	16300	0
332	20230609	154400	841406730	16300	16300	16300	16300	1727
333	20230609	154300	841406730	16300	16300	16300	16300	0
334	20230609	154200	841406730	16300	16300	16300	16300	0
335	20230609	154100	841406730	16300	16300	16300	16300	0
336	20230609	154000	841406730	16300	16300	16300	16300	0
337	20230609	153900	841406730	16300	16300	16300	16300	0
338	20230609	153800	841406730	16300	16300	16300	16300	0
339	20230609	153700	841406730	16300	16300	16300	16300	0
340	20230609	153600	841406730	16300	16300	16300	16300	0
341	20230609	153500	841406730	16300	16300	16300	16300	0
342	20230609	153400	841406730	16300	16300	16300	16300	0
343	20230609	153300	841406730	16300	16300	16300	16300	0
344	20230609	153200	841406730	16300	16300	16300	16300	0
345	20230609	153100	841406730	16300	16300	16300	16300	0
346	20230609	153000	841406730	16300	16300	16300	16300	1727
347	20230609	152900	813256630	16300	16300	16300	16300	0
348	20230609	152800	813256630	16300	16300	16300	16300	0
349	20230609	152700	813256630	16300	16300	16300	16300	0
350	20230609	152600	813256630	16300	16300	16300	16300	0
351	20230609	152500	813256630	16300	16300	16300	16300	0
352	20230609	152400	813256630	16300	16300	16300	16300	0
353	20230609	152300	813256630	16300	16300	16300	16300	0
354	20230609	152200	813256630	16300	16300	16300	16300	0
355	20230609	152100	813256630	16300	16300	16300	16300	0
356	20230609	152000	813256630	16300	16300	16300	16300	0
357	20230609	151900	813256630	16300	16270	16300	16270	2515
358	20230609	151800	772279250	16270	16280	16300	16270	667
359	20230609	151700	761415130	16300	16270	16300	16250	2252
360	20230609	151600	724765810	16290	16210	16290	16210	1500
361	20230609	151500	700383830	16200	16200	16200	16200	7
362	20230609	151400	700270430	16200	16200	16200	16200	17
363	20230609	151300	699995030	16200	16200	16200	16200	7
364	20230609	151200	699881630	16210	16210	16210	16200	505
365	20230609	151100	691695650	16280	16200	16280	16160	1596
366	20230609	151000	665772390	16200	16200	16200	16200	948
367	20230609	150900	650414790	16160	16200	16200	16160	1040
368	20230609	150800	633567910	16200	16200	16200	16200	700
369	20230609	150700	622227910	16170	16170	16170	16170	0
370	20230609	150600	622227910	16170	16200	16200	16170	703
371	20230609	150500	610839400	16170	16180	16200	16170	380
372	20230609	150400	604691710	16270	16270	16270	16270	0
373	20230609	150300	604691710	16270	16200	16270	16200	1098
374	20230609	150200	586851050	16200	16200	16200	16200	0
375	20230609	150100	586851050	16200	16170	16200	16170	501
376	20230609	150000	578736680	16170	16170	16170	16170	0
377	20230609	145900	578736680	16170	16170	16170	16170	10
378	20230609	145800	578574980	16160	16160	16160	16160	0
379	20230609	145700	578574980	16160	16160	16160	16160	0
380	20230609	145600	578574980	16160	16160	16160	16160	2
381	20230609	145500	578542660	16170	16170	16170	16170	0
382	20230609	145400	578542660	16170	16170	16170	16170	0
383	20230609	145300	578542660	16170	16170	16170	16170	0
384	20230609	145200	578542660	16170	16170	16170	16170	50
385	20230609	145100	577734160	16160	16160	16160	16160	30
386	20230609	145000	577249360	16200	16200	16200	16200	210
387	20230609	144900	573847360	16170	16200	16200	16170	313
388	20230609	144800	568776850	16200	16200	16200	16200	300
389	20230609	144700	563916850	16200	16200	16200	16200	0
390	20230609	144600	563916850	16200	16200	16200	16200	0
391	20230609	144500	563916850	16200	16200	16200	16200	0
392	20230609	144400	563916850	16200	16200	16200	16200	1
393	20230609	144300	563900650	16280	16280	16280	16280	0
394	20230609	144200	563900650	16280	16280	16280	16280	0
395	20230609	144100	563900650	16280	16280	16280	16280	0
396	20230609	144000	563900650	16280	16280	16280	16280	0
397	20230609	143900	563900650	16280	16170	16280	16170	1000
398	20230609	143800	547676480	16140	16140	16140	16140	0
399	20230609	143700	547676480	16140	16140	16140	16140	0
400	20230609	143600	547676480	16140	16140	16140	16140	0
401	20230609	143500	547676480	16140	16140	16140	16140	20
402	20230609	143400	547353680	16170	16170	16170	16170	58
403	20230609	143300	546415820	16170	16170	16170	16170	0
404	20230609	143200	546415820	16170	16170	16170	16170	0
405	20230609	143100	546415820	16170	16170	16170	16170	952
406	20230609	143000	531021980	16130	16130	16130	16130	0
407	20230609	142900	531021980	16130	16130	16130	16130	0
408	20230609	142800	531021980	16130	16130	16130	16130	0
409	20230609	142700	531021980	16130	16130	16130	16130	0
410	20230609	142600	531021980	16130	16130	16130	16130	24
411	20230609	142500	530634860	16140	16140	16140	16140	0
412	20230609	142400	530634860	16140	16140	16140	16140	0
413	20230609	142300	530634860	16140	16140	16140	16140	0
414	20230609	142200	530634860	16140	16140	16140	16140	0
415	20230609	142100	530634860	16140	16140	16140	16140	31
416	20230609	142000	530134520	16140	16140	16140	16140	0
417	20230609	141900	530134520	16140	16140	16140	16140	0
418	20230609	141800	530134520	16140	16140	16140	16140	0
419	20230609	141700	530134520	16140	16140	16140	16140	0
420	20230609	141600	530134520	16140	16140	16140	16140	0
421	20230609	141500	530134520	16140	16140	16140	16140	0
422	20230609	141400	530134520	16140	16140	16140	16140	100
423	20230609	141300	528520520	16140	16140	16140	16140	90
424	20230609	141200	527067920	16170	16170	16170	16170	0
425	20230609	141100	527067920	16170	16170	16170	16170	7
426	20230609	141000	526954730	16170	16170	16170	16170	0
427	20230609	140900	526954730	16170	16150	16170	16150	133
428	20230609	140800	524804160	16160	16160	16160	16160	0
429	20230609	140700	524804160	16160	16170	16170	16160	40
430	20230609	140600	524157670	16300	16300	16300	16300	0
431	20230609	140500	524157670	16300	16300	16300	16300	0
432	20230609	140400	524157670	16300	16300	16300	16300	0
433	20230609	140300	524157670	16300	16300	16300	16300	0
434	20230609	140200	524157670	16300	16300	16300	16300	0
435	20230609	140100	524157670	16300	16300	16300	16300	0
436	20230609	140000	524157670	16300	16300	16300	16300	0
437	20230609	135900	524157670	16300	16300	16300	16300	0
438	20230609	135800	524157670	16300	16300	16300	16300	0
439	20230609	135700	524157670	16300	16300	16300	16300	0
440	20230609	135600	524157670	16300	16300	16300	16300	0
441	20230609	135500	524157670	16300	16250	16300	16250	1000
442	20230609	135400	507860830	16140	16140	16140	16140	0
443	20230609	135300	507860830	16140	16140	16140	16140	0
444	20230609	135200	507860830	16140	16200	16200	16140	1000
445	20230609	135100	491710420	16200	16200	16200	16200	10
446	20230609	135000	491548420	16200	16200	16200	16200	0
447	20230609	134900	491548420	16200	16200	16200	16200	0
448	20230609	134800	491548420	16200	16200	16200	16200	0
449	20230609	134700	491548420	16200	16200	16200	16200	0
450	20230609	134600	491548420	16200	16200	16200	16200	0
451	20230609	134500	491548420	16200	16200	16200	16200	0
452	20230609	134400	491548420	16200	16200	16200	16200	129
453	20230609	134300	489458620	16200	16200	16200	16200	0
454	20230609	134200	489458620	16200	16200	16200	16200	0
455	20230609	134100	489458620	16200	16200	16200	16200	0
456	20230609	134000	489458620	16200	16200	16200	16200	0
457	20230609	133900	489458620	16200	16200	16200	16200	0
458	20230609	133800	489458620	16200	16200	16200	16200	0
459	20230609	133700	489458620	16200	16200	16200	16200	200
460	20230609	133600	486218620	16270	16270	16270	16270	0
461	20230609	133500	486218620	16270	16270	16270	16270	0
462	20230609	133400	486218620	16270	16270	16270	16270	0
463	20230609	133300	486218620	16270	16270	16270	16270	0
464	20230609	133200	486218620	16270	16260	16270	16260	69
465	20230609	133100	485096120	16170	16170	16170	16170	0
466	20230609	133000	485096120	16170	16170	16170	16170	1
467	20230609	132900	485079950	16170	16170	16170	16170	0
468	20230609	132800	485079950	16170	16170	16170	16170	0
469	20230609	132700	485079950	16170	16210	16210	16170	500
470	20230609	132600	476994170	16320	16320	16320	16320	0
471	20230609	132500	476994170	16320	16320	16320	16320	0
472	20230609	132400	476994170	16320	16320	16320	16320	0
473	20230609	132300	476994170	16320	16320	16320	16320	0
474	20230609	132200	476994170	16320	16320	16320	16320	0
475	20230609	132100	476994170	16320	16200	16320	16200	400
476	20230609	132000	470469990	16200	16200	16200	16200	0
477	20230609	131900	470469990	16200	16200	16200	16200	0
478	20230609	131800	470469990	16200	16200	16200	16200	0
479	20230609	131700	470469990	16200	16200	16200	16200	0
480	20230609	131600	470469990	16200	16200	16200	16200	0
481	20230609	131500	470469990	16200	16200	16200	16200	0
482	20230609	131400	470469990	16200	16200	16200	16200	0
483	20230609	131300	470469990	16200	16200	16200	16200	0
484	20230609	131200	470469990	16200	16200	16200	16200	0
485	20230609	131100	470469990	16200	16200	16200	16200	0
486	20230609	131000	470469990	16200	16200	16200	16200	0
487	20230609	130900	470469990	16200	16200	16200	16200	0
488	20230609	130800	470469990	16200	16200	16200	16200	0
489	20230609	130700	470469990	16200	16200	16200	16200	9
490	20230609	130600	470324190	16200	16200	16200	16200	0
491	20230609	130500	470324190	16200	16200	16200	16200	0
492	20230609	130400	470324190	16200	16200	16200	16200	0
493	20230609	130300	470324190	16200	16200	16200	16200	0
494	20230609	130200	470324190	16200	16200	16200	16200	0
495	20230609	130100	470324190	16200	16200	16200	16200	0
496	20230609	130000	470324190	16200	16200	16200	16200	0
497	20230609	125900	470324190	16200	16200	16200	16200	0
498	20230609	125800	470324190	16200	16200	16200	16200	0
499	20230609	125700	470324190	16200	16200	16200	16200	0
500	20230609	125600	470324190	16200	16200	16200	16200	0
501	20230609	125500	470324190	16200	16200	16200	16200	6
502	20230609	125400	470226990	16300	16300	16300	16300	0
503	20230609	125300	470226990	16300	16300	16300	16300	0
504	20230609	125200	470226990	16300	16300	16300	16300	0
505	20230609	125100	470226990	16300	16300	16300	16300	0
506	20230609	125000	470226990	16300	16300	16300	16300	0
507	20230609	124900	470226990	16300	16300	16300	16300	0
508	20230609	124800	470226990	16300	16300	16300	16300	0
509	20230609	124700	470226990	16300	16300	16300	16300	0
510	20230609	124600	470226990	16300	16300	16300	16300	0
511	20230609	124500	470226990	16300	16300	16300	16300	0
512	20230609	124400	470226990	16300	16300	16300	16300	0
513	20230609	124300	470226990	16300	16300	16300	16300	0
514	20230609	124200	470226990	16300	16280	16300	16280	500
515	20230609	124100	462081870	16250	16250	16250	16250	0
516	20230609	124000	462081870	16250	16250	16250	16250	0
517	20230609	123900	462081870	16250	16250	16250	16250	0
518	20230609	123800	462081870	16250	16250	16250	16250	0
519	20230609	123700	462081870	16250	16250	16250	16250	0
520	20230609	123600	462081870	16250	16250	16250	16250	0
521	20230609	123500	462081870	16250	16250	16250	16250	0
522	20230609	123400	462081870	16250	16250	16250	16250	0
523	20230609	123300	462081870	16250	16250	16250	16250	0
524	20230609	123200	462081870	16250	16250	16250	16250	240
525	20230609	123100	458181870	16200	16200	16200	16200	0
526	20230609	123000	458181870	16200	16200	16200	16200	0
527	20230609	122900	458181870	16200	16200	16200	16200	260
528	20230609	122800	453969870	16280	16280	16280	16280	500
529	20230609	122700	445829870	16280	16280	16280	16280	0
530	20230609	122600	445829870	16280	16280	16280	16280	0
531	20230609	122500	445829870	16280	16280	16280	16280	481
532	20230609	122400	437999190	16280	16280	16280	16280	0
533	20230609	122300	437999190	16280	16280	16280	16280	500
534	20230609	122200	429859190	16280	16280	16280	16280	72
535	20230609	122100	428687030	16290	16290	16290	16290	0
536	20230609	122000	428687030	16290	16290	16290	16290	0
537	20230609	121900	428687030	16290	16260	16290	16260	1000
538	20230609	121800	412402580	16270	16170	16270	16170	1500
539	20230609	121700	388040350	16160	16140	16160	16140	7
540	20230609	121600	387927340	16130	16130	16130	16130	0
541	20230609	121500	387927340	16130	16130	16130	16130	0
542	20230609	121400	387927340	16130	16130	16130	16130	8
543	20230609	121300	387798300	16130	16130	16130	16130	0
544	20230609	121200	387798300	16130	16130	16130	16130	0
545	20230609	121100	387798300	16130	16110	16130	16110	17
546	20230609	121000	387524120	16100	16100	16100	16100	0
547	20230609	120900	387524120	16100	16100	16100	16100	0
548	20230609	120800	387524120	16100	16100	16100	16100	15
549	20230609	120700	387282620	16100	16100	16100	16100	0
550	20230609	120600	387282620	16100	16100	16100	16100	413
551	20230609	120500	380633320	16050	16050	16050	16050	0
552	20230609	120400	380633320	16050	16050	16050	16050	0
553	20230609	120300	380633320	16050	16050	16050	16050	0
554	20230609	120200	380633320	16050	16050	16050	16050	0
555	20230609	120100	380633320	16050	16050	16050	16050	0
556	20230609	120000	380633320	16050	16050	16050	16050	0
557	20230609	115900	380633320	16050	16050	16050	16050	0
558	20230609	115800	380633320	16050	16050	16050	16050	0
559	20230609	115700	380633320	16050	16050	16050	16050	0
560	20230609	115600	380633320	16050	16120	16120	16050	999
561	20230609	115500	364573430	16120	16120	16120	16120	8
562	20230609	115400	364444470	16130	16130	16130	16130	0
563	20230609	115300	364444470	16130	16130	16130	16130	10
564	20230609	115200	364283170	16130	16140	16140	16130	177
565	20230609	115100	361427750	16150	16150	16150	16150	0
566	20230609	115000	361427750	16150	16150	16150	16150	1
567	20230609	114900	361411600	16160	16160	16160	16150	212
568	20230609	114800	357986670	16270	16270	16270	16270	0
569	20230609	114700	357986670	16270	16270	16270	16270	40
570	20230609	114600	357335870	16260	16260	16260	16260	0
571	20230609	114500	357335870	16260	16260	16260	16260	0
572	20230609	114400	357335870	16260	16260	16260	16260	18
573	20230609	114300	357043190	16300	16300	16300	16300	0
574	20230609	114200	357043190	16300	16300	16300	16300	0
575	20230609	114100	357043190	16300	16300	16300	16300	0
576	20230609	114000	357043190	16300	16220	16300	16220	500
577	20230609	113900	348895120	16130	16130	16130	16130	0
578	20230609	113800	348895120	16130	16130	16130	16130	7
579	20230609	113700	348782210	16130	16130	16130	16130	23
580	20230609	113600	348411220	16130	16130	16130	16130	0
581	20230609	113500	348411220	16130	16140	16140	16130	96
582	20230609	113400	346862730	16140	16160	16160	16140	30
583	20230609	113300	346378250	16290	16290	16290	16290	0
584	20230609	113200	346378250	16290	16290	16290	16290	0
585	20230609	113100	346378250	16290	16290	16290	16290	0
586	20230609	113000	346378250	16290	16290	16290	16290	0
587	20230609	112900	346378250	16290	16290	16290	16290	1
588	20230609	112800	346361960	16170	16170	16170	16170	7
589	20230609	112700	346248770	16170	16180	16180	16170	22
590	20230609	112600	345892910	16180	16200	16200	16180	12
591	20230609	112500	345698690	16200	16200	16200	16200	0
592	20230609	112400	345698690	16200	16200	16200	16200	0
593	20230609	112300	345698690	16200	16200	16200	16200	0
594	20230609	112200	345698690	16200	16200	16200	16200	100
595	20230609	112100	344078690	16290	16290	16290	16290	0
596	20230609	112000	344078690	16290	16290	16290	16290	32
597	20230609	111900	343557410	16290	16290	16290	16290	0
598	20230609	111800	343557410	16290	16290	16290	16290	0
599	20230609	111700	343557410	16290	16290	16290	16290	0
600	20230609	111600	343557410	16290	16290	16290	16290	0
601	20230609	111500	343557410	16290	16290	16290	16290	0
602	20230609	111400	343557410	16290	16290	16290	16290	1
603	20230609	111300	343541120	16290	16290	16290	16290	0
604	20230609	111200	343541120	16290	16290	16290	16290	0
605	20230609	111100	343541120	16290	16290	16290	16290	1
606	20230609	111000	343524830	16200	16200	16200	16200	0
607	20230609	110900	343524830	16200	16200	16200	16200	50
608	20230609	110800	342714830	16300	16300	16300	16300	0
609	20230609	110700	342714830	16300	16300	16300	16300	0
610	20230609	110600	342714830	16300	16300	16300	16300	0
611	20230609	110500	342714830	16300	16300	16300	16300	0
612	20230609	110400	342714830	16300	16300	16300	16300	0
613	20230609	110300	342714830	16300	16300	16300	16300	0
614	20230609	110200	342714830	16300	16300	16300	16300	0
615	20230609	110100	342714830	16300	16300	16300	16300	0
616	20230609	110000	342714830	16300	16300	16300	16300	0
617	20230609	105900	342714830	16300	16300	16300	16300	0
618	20230609	105800	342714830	16300	16300	16300	16300	0
619	20230609	105700	342714830	16300	16300	16300	16300	0
620	20230609	105600	342714830	16300	16300	16300	16300	0
621	20230609	105500	342714830	16300	16300	16300	16300	0
622	20230609	105400	342714830	16300	16270	16300	16270	500
623	20230609	105300	334566690	16300	16210	16300	16210	1000
624	20230609	105200	318279060	16290	16290	16290	16290	0
625	20230609	105100	318279060	16290	16290	16290	16290	0
626	20230609	105000	318279060	16290	16290	16290	16290	0
627	20230609	104900	318279060	16290	16180	16290	16180	1111
628	20230609	104800	300198740	16180	16180	16180	16180	56
629	20230609	104700	299292660	16290	16270	16290	16270	500
630	20230609	104600	291152050	16310	16050	16310	16050	2174
631	20230609	104500	255816350	16050	16130	16130	16050	2400
632	20230609	104400	217191240	16130	16130	16130	16130	400
633	20230609	104300	210739240	16130	16180	16180	16130	1955
634	20230609	104200	179181290	16170	16210	16210	16170	1459
635	20230609	104100	155551750	16210	16210	16210	16210	5
636	20230609	104000	155470700	16210	16210	16210	16210	0
637	20230609	103900	155470700	16210	16210	16210	16210	0
638	20230609	103800	155470700	16210	16270	16270	16210	1000
639	20230609	103700	139238970	16250	16250	16250	16250	0
640	20230609	103600	139238970	16250	16250	16250	16250	0
641	20230609	103500	139238970	16250	16250	16250	16250	0
642	20230609	103400	139238970	16250	16250	16250	16250	0
643	20230609	103300	139238970	16250	16250	16250	16250	0
644	20230609	103200	139238970	16250	16250	16250	16250	0
645	20230609	103100	139238970	16250	16250	16250	16250	0
646	20230609	103000	139238970	16250	16250	16250	16250	0
647	20230609	102900	139238970	16250	16250	16250	16250	0
648	20230609	102800	139238970	16250	16250	16250	16250	0
649	20230609	102700	139238970	16250	16250	16250	16250	0
650	20230609	102600	139238970	16250	16270	16270	16250	864
651	20230609	102500	125193930	16260	16260	16260	16260	0
652	20230609	102400	125193930	16260	16260	16260	16260	357
653	20230609	102300	119389110	16250	16290	16290	16250	1454
654	20230609	102200	95729990	16380	16380	16380	16380	0
655	20230609	102100	95729990	16380	16380	16380	16380	0
656	20230609	102000	95729990	16380	16380	16380	16380	0
657	20230609	101900	95729990	16380	16380	16380	16380	0
658	20230609	101800	95729990	16380	16380	16380	16380	0
659	20230609	101700	95729990	16380	16380	16380	16380	0
660	20230609	101600	95729990	16380	16380	16380	16380	0
661	20230609	101500	95729990	16380	16380	16380	16380	1
662	20230609	101400	95713610	16400	16400	16400	16400	0
663	20230609	101300	95713610	16400	16400	16400	16400	0
664	20230609	101200	95713610	16400	16400	16400	16400	0
665	20230609	101100	95713610	16400	16310	16400	16310	1500
666	20230609	101000	71186110	16280	16280	16280	16280	0
667	20230609	100900	71186110	16280	16280	16280	16280	0
668	20230609	100800	71186110	16280	16280	16280	16280	0
669	20230609	100700	71186110	16280	16280	16280	16280	0
670	20230609	100600	71186110	16280	16280	16280	16280	0
671	20230609	100500	71186110	16280	16280	16280	16280	0
672	20230609	100400	71186110	16280	16280	16280	16280	0
673	20230609	100300	71186110	16280	16280	16280	16280	77
674	20230609	100200	69932550	16280	16280	16280	16280	0
675	20230609	100100	69932550	16280	16280	16280	16280	12
676	20230609	100000	69737190	16290	16290	16290	16290	0
677	20230609	095900	69737190	16290	16290	16290	16290	0
678	20230609	095800	69737190	16290	16290	16290	16280	81
679	20230609	095700	68417970	16300	16300	16300	16300	4
680	20230609	095600	68352770	16300	16300	16300	16300	1
681	20230609	095500	68336470	16290	16300	16300	16290	196
682	20230609	095400	65142220	16320	16320	16320	16310	320
683	20230609	095300	59921630	16330	16330	16330	16330	8
684	20230609	095200	59790990	16330	16330	16330	16330	190
685	20230609	095100	56688290	16330	16330	16330	16330	0
686	20230609	095000	56688290	16330	16330	16330	16330	2
687	20230609	094900	56655630	16330	16330	16330	16330	0
688	20230609	094800	56655630	16330	16330	16330	16330	0
689	20230609	094700	56655630	16330	16340	16340	16330	92
690	20230609	094600	55153240	16320	16320	16320	16320	0
691	20230609	094500	55153240	16320	16320	16320	16320	0
692	20230609	094400	55153240	16320	16320	16320	16320	0
693	20230609	094300	55153240	16320	16320	16320	16320	0
694	20230609	094200	55153240	16320	16320	16320	16320	0
695	20230609	094100	55153240	16320	16320	16320	16320	0
696	20230609	094000	55153240	16320	16320	16320	16320	0
697	20230609	093900	55153240	16320	16320	16320	16320	280
698	20230609	093800	50583640	16400	16400	16400	16400	0
699	20230609	093700	50583640	16400	16400	16400	16400	0
700	20230609	093600	50583640	16400	16400	16400	16400	0
701	20230609	093500	50583640	16400	16400	16400	16400	0
702	20230609	093400	50583640	16400	16400	16400	16400	1
703	20230609	093300	50567240	16400	16400	16400	16400	1
704	20230609	093200	50550840	16400	16400	16400	16400	1
705	20230609	093100	50534440	16400	16400	16400	16400	0
706	20230609	093000	50534440	16400	16400	16400	16400	0
707	20230609	092900	50534440	16400	16400	16400	16400	0
708	20230609	092800	50534440	16400	16400	16400	16400	0
709	20230609	092700	50534440	16400	16400	16400	16400	0
710	20230609	092600	50534440	16400	16400	16400	16400	0
711	20230609	092500	50534440	16400	16400	16400	16400	0
712	20230609	092400	50534440	16400	16400	16400	16400	0
713	20230609	092300	50534440	16400	16400	16400	16400	0
714	20230609	092200	50534440	16400	16360	16400	16360	2000
715	20230609	092100	17752900	16300	16300	16300	16300	0
716	20230609	092000	17752900	16300	16300	16300	16300	0
717	20230609	091900	17752900	16300	16300	16300	16300	0
718	20230609	091800	17752900	16300	16300	16300	16300	0
719	20230609	091700	17752900	16300	16300	16300	16300	0
720	20230609	091600	17752900	16300	16300	16300	16300	0
721	20230609	091500	17752900	16300	16300	16300	16300	0
722	20230609	091400	17752900	16300	16300	16300	16300	0
723	20230609	091300	17752900	16300	16350	16350	16300	81
724	20230609	091200	16432350	16350	16350	16350	16350	0
725	20230609	091100	16432350	16350	16350	16350	16350	0
726	20230609	091000	16432350	16350	16330	16350	16300	301
727	20230609	090900	11524950	16400	16400	16400	16400	60
728	20230609	090800	10540950	16400	16360	16400	16360	200
729	20230609	090700	7263400	16330	16330	16330	16330	0
730	20230609	090600	7263400	16330	16330	16330	16330	50
731	20230609	090500	6446900	16370	16370	16370	16370	104
732	20230609	090400	4744420	16370	16360	16370	16360	281
733	20230609	090300	147240	16360	16360	16360	16360	0
734	20230609	090200	147240	16360	16360	16360	16360	0
735	20230609	090100	147240	16360	16360	16360	16360	0
736	20230609	090000	147240	16360	16360	16360	16360	9