KissMeData/065660/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192800	1118651230	16800	16800	16800	16800	535
3	20230615	192700	1118651230	16800	16800	16800	16800	0
4	20230615	192600	1118651230	16800	16800	16800	16800	0
5	20230615	192500	1118651230	16800	16800	16800	16800	0
6	20230615	192400	1118651230	16800	16800	16800	16800	0
7	20230615	192300	1118651230	16800	16800	16800	16800	0
8	20230615	192200	1118651230	16800	16800	16800	16800	0
9	20230615	192100	1118651230	16800	16800	16800	16800	0
10	20230615	192000	1118651230	16800	16800	16800	16800	0
11	20230615	191900	1118651230	16800	16800	16800	16800	0
12	20230615	191800	1118651230	16800	16800	16800	16800	0
13	20230615	191700	1118651230	16800	16800	16800	16800	0
14	20230615	191600	1118651230	16800	16800	16800	16800	0
15	20230615	191500	1118651230	16800	16800	16800	16800	0
16	20230615	191400	1118651230	16800	16800	16800	16800	0
17	20230615	191300	1118651230	16800	16800	16800	16800	0
18	20230615	191200	1118651230	16800	16800	16800	16800	0
19	20230615	191100	1118651230	16800	16800	16800	16800	0
20	20230615	191000	1118651230	16800	16800	16800	16800	0
21	20230615	190900	1118651230	16800	16800	16800	16800	0
22	20230615	190800	1118651230	16800	16800	16800	16800	0
23	20230615	190700	1118651230	16800	16800	16800	16800	0
24	20230615	190600	1118651230	16800	16800	16800	16800	0
25	20230615	190500	1118651230	16800	16800	16800	16800	0
26	20230615	190400	1118651230	16800	16800	16800	16800	0
27	20230615	190300	1118651230	16800	16800	16800	16800	0
28	20230615	190200	1118651230	16800	16800	16800	16800	0
29	20230615	190100	1118651230	16800	16800	16800	16800	0
30	20230615	190000	1118651230	16800	16800	16800	16800	0
31	20230615	185900	1118651230	16800	16800	16800	16800	0
32	20230615	185800	1118651230	16800	16800	16800	16800	535
33	20230615	185700	1118651230	16800	16800	16800	16800	0
34	20230615	185600	1118651230	16800	16800	16800	16800	0
35	20230615	185500	1118651230	16800	16800	16800	16800	0
36	20230615	185400	1118651230	16800	16800	16800	16800	0
37	20230615	185300	1118651230	16800	16800	16800	16800	0
38	20230615	185200	1118651230	16800	16800	16800	16800	0
39	20230615	185100	1118651230	16800	16800	16800	16800	0
40	20230615	185000	1118651230	16800	16800	16800	16800	0
41	20230615	184900	1118651230	16800	16800	16800	16800	0
42	20230615	184800	1118651230	16800	16800	16800	16800	0
43	20230615	184700	1118651230	16800	16800	16800	16800	0
44	20230615	184600	1118651230	16800	16800	16800	16800	0
45	20230615	184500	1118651230	16800	16800	16800	16800	0
46	20230615	184400	1118651230	16800	16800	16800	16800	0
47	20230615	184300	1118651230	16800	16800	16800	16800	0
48	20230615	184200	1118651230	16800	16800	16800	16800	0
49	20230615	184100	1118651230	16800	16800	16800	16800	0
50	20230615	184000	1118651230	16800	16800	16800	16800	0
51	20230615	183900	1118651230	16800	16800	16800	16800	0
52	20230615	183800	1118651230	16800	16800	16800	16800	0
53	20230615	183700	1118651230	16800	16800	16800	16800	0
54	20230615	183600	1118651230	16800	16800	16800	16800	0
55	20230615	183500	1118651230	16800	16800	16800	16800	0
56	20230615	183400	1118651230	16800	16800	16800	16800	0
57	20230615	183300	1118651230	16800	16800	16800	16800	0
58	20230615	183200	1118651230	16800	16800	16800	16800	0
59	20230615	183100	1118651230	16800	16800	16800	16800	0
60	20230615	183000	1118651230	16800	16800	16800	16800	0
61	20230615	182900	1118651230	16800	16800	16800	16800	0
62	20230615	182800	1118651230	16800	16800	16800	16800	535
63	20230615	182700	1118651230	16800	16800	16800	16800	0
64	20230615	182600	1118651230	16800	16800	16800	16800	0
65	20230615	182500	1118651230	16800	16800	16800	16800	0
66	20230615	182400	1118651230	16800	16800	16800	16800	0
67	20230615	182300	1118651230	16800	16800	16800	16800	0
68	20230615	182200	1118651230	16800	16800	16800	16800	0
69	20230615	182100	1118651230	16800	16800	16800	16800	0
70	20230615	182000	1118651230	16800	16800	16800	16800	0
71	20230615	181900	1118651230	16800	16800	16800	16800	0
72	20230615	181800	1118651230	16800	16800	16800	16800	0
73	20230615	181700	1118651230	16800	16800	16800	16800	0
74	20230615	181600	1118651230	16800	16800	16800	16800	0
75	20230615	181500	1118651230	16800	16800	16800	16800	0
76	20230615	181400	1118651230	16800	16800	16800	16800	0
77	20230615	181300	1118651230	16800	16800	16800	16800	0
78	20230615	181200	1118651230	16800	16800	16800	16800	0
79	20230615	181100	1118651230	16800	16800	16800	16800	0
80	20230615	181000	1118651230	16800	16800	16800	16800	0
81	20230615	180900	1118651230	16800	16800	16800	16800	0
82	20230615	180800	1118651230	16800	16800	16800	16800	0
83	20230615	180700	1118651230	16800	16800	16800	16800	0
84	20230615	180600	1118651230	16800	16800	16800	16800	0
85	20230615	180500	1118651230	16800	16800	16800	16800	0
86	20230615	180400	1118651230	16800	16800	16800	16800	0
87	20230615	180300	1118651230	16800	16800	16800	16800	0
88	20230615	180200	1118651230	16800	16800	16800	16800	0
89	20230615	180100	1118651230	16800	16800	16800	16800	0
90	20230615	180000	1118651230	16800	16800	16800	16800	0
91	20230615	175900	1118651230	16800	16800	16800	16800	0
92	20230615	175800	1118651230	16800	16800	16800	16800	535
93	20230615	175700	1118651230	16800	16800	16800	16800	0
94	20230615	175600	1118651230	16800	16800	16800	16800	0
95	20230615	175500	1118651230	16800	16800	16800	16800	0
96	20230615	175400	1118651230	16800	16800	16800	16800	0
97	20230615	175300	1118651230	16800	16800	16800	16800	0
98	20230615	175200	1118651230	16800	16800	16800	16800	0
99	20230615	175100	1118651230	16800	16800	16800	16800	0
100	20230615	175000	1118651230	16800	16800	16800	16800	0
101	20230615	174900	1118651230	16800	16800	16800	16800	0
102	20230615	174800	1118651230	16800	16800	16800	16800	0
103	20230615	174700	1118651230	16800	16800	16800	16800	0
104	20230615	174600	1118651230	16800	16800	16800	16800	0
105	20230615	174500	1118651230	16800	16800	16800	16800	0
106	20230615	174400	1118651230	16800	16800	16800	16800	0
107	20230615	174300	1118651230	16800	16800	16800	16800	0
108	20230615	174200	1118651230	16800	16800	16800	16800	0
109	20230615	174100	1118651230	16800	16800	16800	16800	0
110	20230615	174000	1118651230	16800	16800	16800	16800	0
111	20230615	173900	1118651230	16800	16800	16800	16800	0
112	20230615	173800	1118651230	16800	16800	16800	16800	0
113	20230615	173700	1118651230	16800	16800	16800	16800	0
114	20230615	173600	1118651230	16800	16800	16800	16800	0
115	20230615	173500	1118651230	16800	16800	16800	16800	0
116	20230615	173400	1118651230	16800	16800	16800	16800	0
117	20230615	173300	1118651230	16800	16800	16800	16800	0
118	20230615	173200	1118651230	16800	16800	16800	16800	0
119	20230615	173100	1118651230	16800	16800	16800	16800	0
120	20230615	173000	1118651230	16800	16800	16800	16800	0
121	20230615	172900	1118651230	16800	16800	16800	16800	0
122	20230615	172800	1118651230	16800	16800	16800	16800	535
123	20230615	172700	1118651230	16800	16800	16800	16800	0
124	20230615	172600	1118651230	16800	16800	16800	16800	0
125	20230615	172500	1118651230	16800	16800	16800	16800	0
126	20230615	172400	1118651230	16800	16800	16800	16800	0
127	20230615	172300	1118651230	16800	16800	16800	16800	0
128	20230615	172200	1118651230	16800	16800	16800	16800	0
129	20230615	172100	1118651230	16800	16800	16800	16800	0
130	20230615	172000	1118651230	16800	16800	16800	16800	0
131	20230615	171900	1118651230	16800	16800	16800	16800	0
132	20230615	171800	1118651230	16800	16800	16800	16800	0
133	20230615	171700	1118651230	16800	16800	16800	16800	0
134	20230615	171600	1118651230	16800	16800	16800	16800	0
135	20230615	171500	1118651230	16800	16800	16800	16800	0
136	20230615	171400	1118651230	16800	16800	16800	16800	0
137	20230615	171300	1118651230	16800	16800	16800	16800	0
138	20230615	171200	1118651230	16800	16800	16800	16800	0
139	20230615	171100	1118651230	16800	16800	16800	16800	0
140	20230615	171000	1118651230	16800	16800	16800	16800	0
141	20230615	170900	1118651230	16800	16800	16800	16800	0
142	20230615	170800	1118651230	16800	16800	16800	16800	0
143	20230615	170700	1118651230	16800	16800	16800	16800	0
144	20230615	170600	1118651230	16800	16800	16800	16800	0
145	20230615	170500	1118651230	16800	16800	16800	16800	0
146	20230615	170400	1118651230	16800	16800	16800	16800	0
147	20230615	170300	1118651230	16800	16800	16800	16800	0
148	20230615	170200	1118651230	16800	16800	16800	16800	0
149	20230615	170100	1118651230	16800	16800	16800	16800	0
150	20230615	170000	1118651230	16800	16800	16800	16800	0
151	20230615	165900	1118651230	16800	16800	16800	16800	0
152	20230615	165800	1118651230	16800	16800	16800	16800	535
153	20230615	165700	1118651230	16800	16800	16800	16800	0
154	20230615	165600	1118651230	16800	16800	16800	16800	0
155	20230615	165500	1118651230	16800	16800	16800	16800	0
156	20230615	165400	1118651230	16800	16800	16800	16800	0
157	20230615	165300	1118651230	16800	16800	16800	16800	0
158	20230615	165200	1118651230	16800	16800	16800	16800	0
159	20230615	165100	1118651230	16800	16800	16800	16800	0
160	20230615	165000	1118651230	16800	16800	16800	16800	0
161	20230615	164900	1118651230	16800	16800	16800	16800	0
162	20230615	164800	1118651230	16800	16800	16800	16800	0
163	20230615	164700	1118651230	16800	16800	16800	16800	0
164	20230615	164600	1118651230	16800	16800	16800	16800	0
165	20230615	164500	1118651230	16800	16800	16800	16800	0
166	20230615	164400	1118651230	16800	16800	16800	16800	0
167	20230615	164300	1118651230	16800	16800	16800	16800	0
168	20230615	164200	1118651230	16800	16800	16800	16800	0
169	20230615	164100	1118651230	16800	16800	16800	16800	0
170	20230615	164000	1118651230	16800	16800	16800	16800	0
171	20230615	163900	1118651230	16800	16800	16800	16800	0
172	20230615	163800	1118651230	16800	16800	16800	16800	0
173	20230615	163700	1118651230	16800	16800	16800	16800	0
174	20230615	163600	1118651230	16800	16800	16800	16800	0
175	20230615	163500	1118651230	16800	16800	16800	16800	0
176	20230615	163400	1118651230	16800	16800	16800	16800	0
177	20230615	163300	1118651230	16800	16800	16800	16800	0
178	20230615	163200	1118651230	16800	16800	16800	16800	0
179	20230615	163100	1118651230	16800	16800	16800	16800	0
180	20230615	163000	1118651230	16800	16800	16800	16800	0
181	20230615	162900	1118651230	16800	16800	16800	16800	0
182	20230615	162800	1118651230	16800	16800	16800	16800	535
183	20230615	162700	1118651230	16800	16800	16800	16800	0
184	20230615	162600	1118651230	16800	16800	16800	16800	0
185	20230615	162500	1118651230	16800	16800	16800	16800	0
186	20230615	162400	1118651230	16800	16800	16800	16800	0
187	20230615	162300	1118651230	16800	16800	16800	16800	0
188	20230615	162200	1118651230	16800	16800	16800	16800	0
189	20230615	162100	1118651230	16800	16800	16800	16800	0
190	20230615	162000	1118651230	16800	16800	16800	16800	0
191	20230615	161900	1118651230	16800	16800	16800	16800	0
192	20230615	161800	1118651230	16800	16800	16800	16800	0
193	20230615	161700	1118651230	16800	16800	16800	16800	0
194	20230615	161600	1118651230	16800	16800	16800	16800	0
195	20230615	161500	1118651230	16800	16800	16800	16800	0
196	20230615	161400	1118651230	16800	16800	16800	16800	0
197	20230615	161300	1118651230	16800	16800	16800	16800	0
198	20230615	161200	1118651230	16800	16800	16800	16800	0
199	20230615	161100	1118651230	16800	16800	16800	16800	0
200	20230615	161000	1118651230	16800	16800	16800	16800	0
201	20230615	160900	1118651230	16800	16800	16800	16800	0
202	20230615	160800	1118651230	16800	16800	16800	16800	0
203	20230615	160700	1118651230	16800	16800	16800	16800	0
204	20230615	160600	1118651230	16800	16800	16800	16800	0
205	20230615	160500	1118651230	16800	16800	16800	16800	0
206	20230615	160400	1118651230	16800	16800	16800	16800	0
207	20230615	160300	1118651230	16800	16800	16800	16800	0
208	20230615	160200	1118651230	16800	16800	16800	16800	0
209	20230615	160100	1118651230	16800	16800	16800	16800	0
210	20230615	160000	1118651230	16800	16800	16800	16800	0
211	20230615	155900	1118651230	16800	16800	16800	16800	0
212	20230615	155800	1118651230	16800	16800	16800	16800	535
213	20230615	155700	1118651230	16800	16800	16800	16800	0
214	20230615	155600	1118651230	16800	16800	16800	16800	0
215	20230615	155500	1118651230	16800	16800	16800	16800	0
216	20230615	155400	1118651230	16800	16800	16800	16800	0
217	20230615	155300	1118651230	16800	16800	16800	16800	0
218	20230615	155200	1118651230	16800	16800	16800	16800	0
219	20230615	155100	1118651230	16800	16800	16800	16800	0
220	20230615	155000	1118651230	16800	16800	16800	16800	0
221	20230615	154900	1118651230	16800	16800	16800	16800	0
222	20230615	154800	1118651230	16800	16800	16800	16800	0
223	20230615	154700	1118651230	16800	16800	16800	16800	0
224	20230615	154600	1118651230	16800	16800	16800	16800	0
225	20230615	154500	1118651230	16800	16800	16800	16800	0
226	20230615	154400	1118651230	16800	16800	16800	16800	0
227	20230615	154300	1118651230	16800	16800	16800	16800	0
228	20230615	154200	1118651230	16800	16800	16800	16800	0
229	20230615	154100	1118651230	16800	16800	16800	16800	0
230	20230615	154000	1118651230	16800	16800	16800	16800	0
231	20230615	153900	1118651230	16800	16800	16800	16800	0
232	20230615	153800	1118651230	16800	16800	16800	16800	0
233	20230615	153700	1118651230	16800	16800	16800	16800	0
234	20230615	153600	1118651230	16800	16800	16800	16800	0
235	20230615	153500	1118651230	16800	16800	16800	16800	0
236	20230615	153400	1118651230	16800	16800	16800	16800	0
237	20230615	153300	1118651230	16800	16800	16800	16800	0
238	20230615	153200	1118651230	16800	16800	16800	16800	0
239	20230615	153100	1118651230	16800	16800	16800	16800	0
240	20230615	153000	1118651230	16800	16800	16800	16800	535
241	20230615	152900	1109663230	16720	16720	16720	16720	0
242	20230615	152800	1109663230	16720	16720	16720	16720	0
243	20230615	152700	1109663230	16720	16720	16720	16720	0
244	20230615	152600	1109663230	16720	16720	16720	16720	0
245	20230615	152500	1109663230	16720	16720	16720	16720	0
246	20230615	152400	1109663230	16720	16720	16720	16720	0
247	20230615	152300	1109663230	16720	16720	16720	16720	0
248	20230615	152200	1109663230	16720	16720	16720	16720	0
249	20230615	152100	1109663230	16720	16720	16720	16720	0
250	20230615	152000	1109663230	16720	16720	16720	16720	0
251	20230615	151900	1109663230	16720	16700	16720	16700	122
252	20230615	151800	1107625750	16700	16730	16730	16700	96
253	20230615	151700	1106021300	16740	16740	16740	16740	29
254	20230615	151600	1105535840	16720	16730	16730	16720	78
255	20230615	151500	1104231400	16720	16720	16720	16720	38
256	20230615	151400	1103596040	16720	16720	16720	16710	108
257	20230615	151300	1101790980	16720	16710	16720	16710	34
258	20230615	151200	1101222520	16720	16720	16720	16720	1
259	20230615	151100	1101205800	16710	16720	16720	16710	6
260	20230615	151000	1101105530	16720	16720	16720	16720	71
261	20230615	150900	1099918410	16720	16710	16720	16710	54
262	20230615	150800	1099015990	16700	16680	16700	16680	715
263	20230615	150700	1087077650	16670	16670	16680	16670	92
264	20230615	150600	1085544000	16670	16680	16680	16670	34
265	20230615	150500	1084977210	16670	16680	16690	16670	144
266	20230615	150400	1082576290	16690	16690	16690	16690	0
267	20230615	150300	1082576290	16690	16700	16700	16670	11
268	20230615	150200	1082392870	16670	16700	16700	16670	42
269	20230615	150100	1081692700	16700	16690	16700	16670	979
270	20230615	150000	1065353740	16700	16700	16700	16700	0
271	20230615	145900	1065353740	16700	16690	16700	16690	167
272	20230615	145800	1062566280	16690	16690	16690	16690	132
273	20230615	145700	1060363200	16670	16700	16700	16670	311
274	20230615	145600	1055178440	16700	16770	16770	16700	4383
275	20230615	145500	981843860	16780	16790	16790	16770	148
276	20230615	145400	979361120	16790	16790	16790	16790	0
277	20230615	145300	979361120	16790	16790	16790	16790	118
278	20230615	145200	977379900	16780	16780	16780	16780	8
279	20230615	145100	977245660	16790	16780	16790	16780	81
280	20230615	145000	975886380	16790	16780	16790	16780	10
281	20230615	144900	975718570	16790	16790	16790	16790	0
282	20230615	144800	975718570	16790	16790	16790	16790	61
283	20230615	144700	974694380	16780	16780	16790	16780	141
284	20230615	144600	972328240	16790	16790	16790	16790	18
285	20230615	144500	972026020	16800	16790	16800	16790	108
286	20230615	144400	970211690	16790	16780	16790	16780	165
287	20230615	144300	967442050	16790	16790	16790	16780	10
288	20230615	144200	967274190	16790	16780	16790	16780	86
289	20230615	144100	965831060	16780	16780	16780	16780	9
290	20230615	144000	965680040	16780	16780	16780	16780	71
291	20230615	143900	964488660	16790	16790	16790	16790	1
292	20230615	143800	964471870	16780	16780	16780	16780	500
293	20230615	143700	956081870	16790	16790	16790	16780	502
294	20230615	143600	947658290	16790	16790	16790	16790	177
295	20230615	143500	944686460	16790	16790	16790	16790	20
296	20230615	143400	944350660	16790	16780	16790	16780	110
297	20230615	143300	942504660	16790	16780	16790	16780	32
298	20230615	143200	941967580	16780	16780	16780	16780	80
299	20230615	143100	940625180	16790	16790	16790	16790	3
300	20230615	143000	940574810	16790	16790	16790	16790	2
301	20230615	142900	940541230	16790	16790	16790	16790	327
302	20230615	142800	935050900	16790	16800	16800	16790	59
303	20230615	142700	934060280	16790	16790	16790	16790	0
304	20230615	142600	934060280	16790	16790	16790	16790	8
305	20230615	142500	933925960	16790	16800	16800	16790	171
306	20230615	142400	931053810	16800	16800	16800	16800	8
307	20230615	142300	930919410	16800	16800	16800	16800	0
308	20230615	142200	930919410	16800	16800	16800	16800	56
309	20230615	142100	929978610	16790	16790	16790	16790	88
310	20230615	142000	928501090	16790	16790	16790	16790	0
311	20230615	141900	928501090	16790	16790	16790	16790	9
312	20230615	141800	928349980	16800	16800	16800	16800	0
313	20230615	141700	928349980	16800	16790	16800	16790	93
314	20230615	141600	926788380	16800	16800	16800	16800	1
315	20230615	141500	926771580	16790	16800	16800	16790	10
316	20230615	141400	926603670	16790	16790	16790	16790	0
317	20230615	141300	926603670	16790	16790	16790	16790	71
318	20230615	141200	925411580	16800	16800	16800	16800	6
319	20230615	141100	925310780	16790	16790	16790	16790	300
320	20230615	141000	920273780	16790	16790	16790	16790	18
321	20230615	140900	919971560	16800	16800	16800	16800	2
322	20230615	140800	919937960	16810	16810	16810	16810	0
323	20230615	140700	919937960	16810	16800	16810	16800	80
324	20230615	140600	918593950	16800	16800	16800	16800	0
325	20230615	140500	918593950	16800	16800	16800	16800	0
326	20230615	140400	918593950	16800	16800	16800	16800	78
327	20230615	140300	917283550	16800	16800	16800	16800	1
328	20230615	140200	917266750	16790	16790	16790	16790	9
329	20230615	140100	917115640	16790	16790	16790	16790	0
330	20230615	140000	917115640	16790	16800	16800	16790	53
331	20230615	135900	916225540	16800	16800	16800	16800	8
332	20230615	135800	916091140	16790	16790	16790	16790	71
333	20230615	135700	914899050	16800	16800	16800	16800	1
334	20230615	135600	914882250	16800	16790	16800	16790	96
335	20230615	135500	913269810	16790	16800	16800	16790	19
336	20230615	135400	912950700	16800	16800	16800	16800	100
337	20230615	135300	911270700	16810	16810	16810	16810	0
338	20230615	135200	911270700	16810	16810	16810	16810	3
339	20230615	135100	911220270	16790	16800	16800	16790	134
340	20230615	135000	908969700	16800	16800	16800	16800	71
341	20230615	134900	907776900	16810	16810	16810	16810	0
342	20230615	134800	907776900	16810	16800	16810	16800	20
343	20230615	134700	907440890	16790	16790	16790	16790	27
344	20230615	134600	906987560	16790	16800	16800	16790	79
345	20230615	134500	905661060	16810	16810	16810	16810	7
346	20230615	134400	905543390	16800	16800	16800	16800	11
347	20230615	134300	905358590	16800	16800	16800	16800	71
348	20230615	134200	904165790	16810	16800	16810	16800	10
349	20230615	134100	903997780	16790	16800	16800	16790	35
350	20230615	134000	903410100	16800	16800	16800	16800	10
351	20230615	133900	903242100	16800	16790	16800	16790	794
352	20230615	133800	889903610	16790	16790	16790	16790	8
353	20230615	133700	889769290	16800	16800	16800	16800	0
354	20230615	133600	889769290	16800	16800	16800	16800	5
355	20230615	133500	889685290	16800	16790	16800	16790	126
356	20230615	133400	887569560	16800	16800	16800	16800	0
357	20230615	133300	887569560	16800	16800	16800	16800	83
358	20230615	133200	886175160	16790	16790	16790	16790	71
359	20230615	133100	884983070	16800	16800	16800	16800	93
360	20230615	133000	883420670	16790	16790	16790	16790	36
361	20230615	132900	882816230	16790	16790	16790	16790	137
362	20230615	132800	880516000	16790	16790	16790	16790	1
363	20230615	132700	880499210	16780	16780	16780	16780	79
364	20230615	132600	879173590	16780	16780	16780	16780	0
365	20230615	132500	879173590	16780	16780	16780	16780	55
366	20230615	132400	878250690	16780	16790	16790	16780	83
367	20230615	132300	876857850	16800	16800	16800	16800	0
368	20230615	132200	876857850	16800	16800	16800	16800	1
369	20230615	132100	876841050	16780	16790	16790	16780	21
370	20230615	132000	876488660	16790	16790	16790	16790	120
371	20230615	131900	874473860	16800	16800	16800	16800	12
372	20230615	131800	874272260	16800	16800	16800	16800	12
373	20230615	131700	874070660	16790	16790	16790	16790	81
374	20230615	131600	872710670	16790	16790	16790	16790	124
375	20230615	131500	870628710	16790	16790	16790	16790	0
376	20230615	131400	870628710	16790	16790	16790	16790	13
377	20230615	131300	870410440	16790	16790	16790	16790	152
378	20230615	131200	867858360	16790	16790	16790	16790	79
379	20230615	131100	866531950	16790	16790	16790	16790	323
380	20230615	131000	861108780	16790	16800	16800	16790	73
381	20230615	130900	859883100	16790	16800	16800	16790	37
382	20230615	130800	859261850	16790	16790	16800	16790	99
383	20230615	130700	857599630	16800	16800	16800	16800	9
384	20230615	130600	857448430	16810	16810	16810	16810	5
385	20230615	130500	857364380	16810	16800	16810	16800	233
386	20230615	130400	853449970	16800	16800	16800	16800	110
387	20230615	130300	851601970	16810	16810	16810	16810	25
388	20230615	130200	851181720	16800	16800	16800	16800	9
389	20230615	130100	851030520	16800	16800	16800	16800	107
390	20230615	130000	849232920	16810	16790	16810	16790	45
391	20230615	125900	848476990	16790	16790	16790	16790	0
392	20230615	125800	848476990	16790	16790	16790	16790	28
393	20230615	125700	848006870	16780	16780	16780	16780	108
394	20230615	125600	846194630	16790	16790	16790	16790	10
395	20230615	125500	846026730	16790	16790	16790	16790	1
396	20230615	125400	846009940	16780	16780	16780	16780	9
397	20230615	125300	845858920	16780	16780	16780	16780	71
398	20230615	125200	844667540	16780	16790	16790	16780	14
399	20230615	125100	844432600	16790	16790	16790	16790	22
400	20230615	125000	844063220	16790	16790	16790	16790	80
401	20230615	124900	842720020	16790	16790	16790	16790	123
402	20230615	124800	840654850	16780	16780	16780	16780	16
403	20230615	124700	840386370	16780	16790	16790	16780	38
404	20230615	124600	839748720	16790	16790	16790	16790	1
405	20230615	124500	839731930	16780	16790	16790	16780	93
406	20230615	124400	838171340	16790	16790	16790	16790	1
407	20230615	124300	838154550	16790	16790	16790	16790	1
408	20230615	124200	838137760	16780	16790	16790	16780	166
409	20230615	124100	835352100	16800	16800	16800	16800	0
410	20230615	124000	835352100	16800	16800	16800	16800	0
411	20230615	123900	835352100	16800	16800	16800	16800	1
412	20230615	123800	835335300	16790	16790	16790	16790	0
413	20230615	123700	835335300	16790	16790	16790	16790	8
414	20230615	123600	835200980	16790	16790	16790	16790	44
415	20230615	123500	834462220	16790	16780	16790	16780	87
416	20230615	123400	833001580	16780	16780	16790	16780	81
417	20230615	123300	831642330	16790	16780	16790	16780	37
418	20230615	123200	831021460	16780	16780	16780	16780	8
419	20230615	123100	830887220	16790	16790	16790	16790	0
420	20230615	123000	830887220	16790	16790	16790	16780	11
421	20230615	122900	830702620	16780	16780	16780	16780	0
422	20230615	122800	830702620	16780	16780	16780	16780	24
423	20230615	122700	830299900	16790	16790	16790	16790	28
424	20230615	122600	829829780	16790	16790	16790	16790	76
425	20230615	122500	828553740	16800	16800	16800	16800	0
426	20230615	122400	828553740	16800	16800	16800	16800	0
427	20230615	122300	828553740	16800	16790	16800	16790	361
428	20230615	122200	822492510	16790	16800	16800	16790	19
429	20230615	122100	822173480	16800	16800	16800	16800	1
430	20230615	122000	822156680	16800	16800	16800	16800	47
431	20230615	121900	821367080	16800	16800	16800	16800	21
432	20230615	121800	821014280	16790	16800	16800	16790	22
433	20230615	121700	820644720	16800	16800	16800	16800	45
434	20230615	121600	819888720	16800	16810	16810	16800	101
435	20230615	121500	818191910	16810	16810	16810	16800	80
436	20230615	121400	816847820	16800	16790	16800	16790	227
437	20230615	121300	813035970	16780	16780	16780	16780	37
438	20230615	121200	812415110	16790	16790	16790	16790	0
439	20230615	121100	812415110	16790	16790	16790	16790	68
440	20230615	121000	811273390	16790	16790	16790	16790	32
441	20230615	120900	810736110	16790	16780	16790	16780	57
442	20230615	120800	809779240	16780	16770	16780	16770	43
443	20230615	120700	809058060	16780	16780	16780	16770	73
444	20230615	120600	807833830	16770	16780	16780	16770	57
445	20230615	120500	806877460	16780	16780	16780	16780	1
446	20230615	120400	806860680	16770	16770	16780	16770	229
447	20230615	120300	803020170	16780	16800	16800	16780	83
448	20230615	120200	801626220	16810	16810	16810	16810	0
449	20230615	120100	801626220	16810	16810	16810	16810	0
450	20230615	120000	801626220	16810	16800	16810	16800	93
451	20230615	115900	800063600	16800	16790	16800	16790	96
452	20230615	115800	798451170	16790	16790	16790	16790	19
453	20230615	115700	798132160	16800	16800	16800	16800	6
454	20230615	115600	798031360	16800	16800	16800	16800	23
455	20230615	115500	797644960	16800	16800	16810	16800	82
456	20230615	115400	796267350	16790	16800	16800	16790	128
457	20230615	115300	794117310	16800	16800	16800	16800	137
458	20230615	115200	791815710	16820	16830	16830	16820	4
459	20230615	115100	791748410	16840	16840	16840	16840	0
460	20230615	115000	791748410	16840	16810	16840	16810	97
461	20230615	114900	790115210	16800	16800	16800	16800	8
462	20230615	114800	789980810	16800	16800	16800	16800	254
463	20230615	114700	785713610	16800	16780	16800	16780	224
464	20230615	114600	781952700	16780	16780	16780	16780	0
465	20230615	114500	781952700	16780	16780	16780	16780	0
466	20230615	114400	781952700	16780	16780	16780	16780	10
467	20230615	114300	781784900	16780	16780	16780	16780	45
468	20230615	114200	781029800	16780	16780	16780	16780	0
469	20230615	114100	781029800	16780	16780	16780	16780	0
470	20230615	114000	781029800	16780	16780	16780	16780	45
471	20230615	113900	780274700	16780	16780	16780	16780	0
472	20230615	113800	780274700	16780	16800	16800	16780	72
473	20230615	113700	779066260	16800	16800	16800	16800	1
474	20230615	113600	779049460	16800	16790	16800	16790	126
475	20230615	113500	776932670	16780	16780	16780	16780	24
476	20230615	113400	776529950	16780	16770	16780	16770	62
477	20230615	113300	775489710	16770	16770	16770	16770	107
478	20230615	113200	773695320	16770	16770	16770	16770	9
479	20230615	113100	773544390	16770	16770	16770	16770	0
480	20230615	113000	773544390	16770	16770	16770	16770	8
481	20230615	112900	773410230	16770	16770	16770	16770	0
482	20230615	112800	773410230	16770	16790	16790	16770	216
483	20230615	112700	769787790	16790	16790	16790	16790	1
484	20230615	112600	769771000	16790	16780	16790	16780	135
485	20230615	112500	767505670	16770	16780	16780	16770	28
486	20230615	112400	767036050	16770	16770	16770	16770	0
487	20230615	112300	767036050	16770	16780	16780	16770	160
488	20230615	112200	764351710	16770	16770	16770	16770	71
489	20230615	112100	763161040	16780	16780	16780	16780	34
490	20230615	112000	762590520	16790	16790	16790	16790	2
491	20230615	111900	762556940	16800	16800	16800	16800	0
492	20230615	111800	762556940	16800	16800	16800	16800	14
493	20230615	111700	762321740	16810	16810	16810	16810	0
494	20230615	111600	762321740	16810	16810	16810	16810	93
495	20230615	111500	760758410	16810	16800	16810	16800	37
496	20230615	111400	760136800	16800	16810	16810	16800	87
497	20230615	111300	758675180	16800	16800	16800	16800	0
498	20230615	111200	758675180	16800	16800	16800	16800	0
499	20230615	111100	758675180	16800	16800	16800	16800	0
500	20230615	111000	758675180	16800	16800	16800	16800	71
501	20230615	110900	757482380	16800	16790	16800	16790	75
502	20230615	110800	756222750	16790	16790	16790	16790	0
503	20230615	110700	756222750	16790	16790	16790	16790	79
504	20230615	110600	754896340	16790	16790	16790	16790	0
505	20230615	110500	754896340	16790	16770	16790	16770	1171
506	20230615	110400	735252800	16770	16770	16770	16770	36
507	20230615	110300	734649080	16770	16770	16770	16770	205
508	20230615	110200	731211230	16780	16790	16790	16780	666
509	20230615	110100	720035040	16790	16790	16790	16790	11
510	20230615	110000	719850350	16790	16780	16790	16780	1199
511	20230615	105900	699729120	16790	16790	16790	16790	201
512	20230615	105800	696354330	16810	16810	16810	16810	111
513	20230615	105700	694488420	16800	16800	16800	16800	0
514	20230615	105600	694488420	16800	16800	16800	16780	2424
515	20230615	105500	653802960	16800	16800	16810	16800	132
516	20230615	105400	651585240	16810	16800	16810	16800	23
517	20230615	105300	651198820	16790	16800	16800	16790	119
518	20230615	105200	649199710	16800	16800	16800	16800	26
519	20230615	105100	648762910	16800	16800	16800	16800	81
520	20230615	105000	647402110	16800	16810	16810	16800	142
521	20230615	104900	645016390	16810	16810	16810	16810	50
522	20230615	104800	644175890	16800	16800	16800	16800	0
523	20230615	104700	644175890	16800	16820	16820	16800	10
524	20230615	104600	644007730	16830	16830	16840	16830	51
525	20230615	104500	643149390	16840	16840	16840	16840	3
526	20230615	104400	643098870	16840	16840	16840	16800	1247
527	20230615	104300	622140080	16810	16910	16910	16810	931
528	20230615	104200	606445130	16940	16930	16960	16930	124
529	20230615	104100	604343740	16930	16900	16930	16900	212
530	20230615	104000	600759410	16900	16840	16940	16830	1037
531	20230615	103900	583228960	16890	16870	16900	16820	490
532	20230615	103800	574972570	16880	16790	17220	16790	6661
533	20230615	103700	461731910	16800	16800	16800	16800	17
534	20230615	103600	461446310	16790	16790	16800	16790	82
535	20230615	103500	460069520	16800	16800	16800	16790	17
536	20230615	103400	459784010	16800	16810	16810	16800	250
537	20230615	103300	455583990	16810	16810	16810	16810	156
538	20230615	103200	452961630	16810	16820	16820	16810	110
539	20230615	103100	451112240	16820	16830	16830	16820	8
540	20230615	103000	450977630	16820	16820	16820	16820	0
541	20230615	102900	450977630	16820	16820	16820	16820	0
542	20230615	102800	450977630	16820	16820	16820	16820	1
543	20230615	102700	450960810	16820	16830	16830	16820	199
544	20230615	102600	447613380	16830	16830	16830	16830	0
545	20230615	102500	447613380	16830	16830	16830	16830	65
546	20230615	102400	446519430	16840	16840	16840	16840	120
547	20230615	102300	444498630	16840	16850	16850	16840	460
548	20230615	102200	436748990	16850	16850	16850	16850	38
549	20230615	102100	436108690	16850	16860	16860	16850	11
550	20230615	102000	435923240	16860	16850	16860	16850	500
551	20230615	101900	427494050	16810	16810	16810	16810	0
552	20230615	101800	427494050	16810	16810	16810	16810	75
553	20230615	101700	426233300	16810	16810	16810	16800	192
554	20230615	101600	423006500	16830	16790	16830	16790	1685
555	20230615	101500	394691210	16790	16790	16790	16790	185
556	20230615	101400	391585060	16790	16800	16800	16790	1465
557	20230615	101300	366981320	16810	16800	16810	16800	78
558	20230615	101200	365670910	16800	16800	16810	16800	200
559	20230615	101100	362310810	16800	16820	16820	16800	163
560	20230615	101000	359572380	16800	16810	16810	16800	2
561	20230615	100900	359538770	16800	16830	16830	16800	902
562	20230615	100800	344379450	16840	16820	16840	16820	32
563	20230615	100700	343841000	16820	16870	16870	16820	24
564	20230615	100600	343437020	16800	16880	16880	16800	1305
565	20230615	100500	321484070	16880	16910	16910	16880	198
566	20230615	100400	318139990	16900	16910	16930	16900	82
567	20230615	100300	316753930	16900	16940	16940	16900	931
568	20230615	100200	301013490	16940	16950	16950	16940	438
569	20230615	100100	293593760	16940	16990	16990	16940	1129
570	20230615	100000	274450520	16980	17020	17020	16980	1218
571	20230615	095900	253748980	17020	17040	17040	17020	408
572	20230615	095800	246796860	17030	17050	17050	17030	53
573	20230615	095700	245893760	17060	17060	17060	17060	0
574	20230615	095600	245893760	17060	17060	17060	17060	1
575	20230615	095500	245876700	17070	17070	17070	17070	2
576	20230615	095400	245842560	17070	17070	17070	17070	0
577	20230615	095300	245842560	17070	17070	17070	17070	0
578	20230615	095200	245842560	17070	17070	17070	17070	51
579	20230615	095100	244971990	17030	17030	17030	17030	7
580	20230615	095000	244852780	17000	17000	17000	17000	0
581	20230615	094900	244852780	17000	16990	17000	16990	1062
582	20230615	094800	226802640	16990	17000	17000	16990	44
583	20230615	094700	226054650	17000	16980	17000	16980	101
584	20230615	094600	224338650	16980	16980	16980	16980	22
585	20230615	094500	223965090	16960	16960	16960	16960	20
586	20230615	094400	223625890	16960	17050	17060	16960	1843
587	20230615	094300	192268480	17070	17100	17100	17060	779
588	20230615	094200	178954060	17100	17110	17110	17100	282
589	20230615	094100	174129940	17130	17130	17130	17130	1
590	20230615	094000	174112810	17110	17110	17110	17110	90
591	20230615	093900	172572910	17100	17150	17150	17100	610
592	20230615	093800	162141030	17110	17110	17110	17110	0
593	20230615	093700	162141030	17110	17130	17150	17110	51
594	20230615	093600	161267920	17130	17100	17130	17100	401
595	20230615	093500	154404220	17100	17140	17150	17100	805
596	20230615	093400	140610680	17120	17120	17120	17110	420
597	20230615	093300	133421280	17110	17190	17200	17110	892
598	20230615	093200	118136340	17220	17240	17240	17200	339
599	20230615	093100	112303440	17250	17260	17260	17250	238
600	20230615	093000	108195740	17260	17310	17310	17260	505
601	20230615	092900	99463100	17300	17340	17350	17300	1762
602	20230615	092800	68955550	17350	17350	17350	17350	34
603	20230615	092700	68365650	17350	17390	17390	17330	204
604	20230615	092600	64828590	17370	17370	17370	17370	260
605	20230615	092500	60312390	17370	17400	17400	17370	38
606	20230615	092400	59652300	17370	17410	17410	17370	138
607	20230615	092300	57254480	17410	17430	17430	17410	406
608	20230615	092200	50181960	17430	17430	17430	17430	13
609	20230615	092100	49955370	17440	17440	17440	17440	11
610	20230615	092000	49763530	17460	17470	17470	17460	469
611	20230615	091900	41574120	17470	17470	17470	17470	107
612	20230615	091800	39704830	17470	17470	17470	17470	8
613	20230615	091700	39565070	17470	17530	17530	17470	796
614	20230615	091600	25634090	17540	17540	17540	17540	0
615	20230615	091500	25634090	17540	17560	17560	17540	30
616	20230615	091400	25107550	17600	17600	17600	17600	1
617	20230615	091300	25089950	17610	17610	17610	17610	0
618	20230615	091200	25089950	17610	17610	17610	17610	0
619	20230615	091100	25089950	17610	17610	17610	17610	0
620	20230615	091000	25089950	17610	17610	17610	17610	0
621	20230615	090900	25089950	17610	17610	17610	17610	72
622	20230615	090800	23822030	17610	17610	17610	17610	0
623	20230615	090700	23822030	17610	17600	17610	17600	111
624	20230615	090600	21867670	17530	17590	17590	17530	417
625	20230615	090500	14540440	17590	17580	17590	17580	51
626	20230615	090400	13643400	17590	17590	17590	17500	680
627	20230615	090300	1731360	17520	17520	17520	17520	0
628	20230615	090200	1731360	17520	17520	17520	17520	3
629	20230615	090100	1678800	17510	17690	17690	17510	10
630	20230615	090000	1503340	17700	17470	17700	17470	86