KissMeData/052400/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203700	231586150	16680	16680	16680	16680	285
3	20230608	203600	231586150	16680	16680	16680	16680	0
4	20230608	203500	231586150	16680	16680	16680	16680	0
5	20230608	203400	231586150	16680	16680	16680	16680	0
6	20230608	203300	231586150	16680	16680	16680	16680	0
7	20230608	203200	231586150	16680	16680	16680	16680	0
8	20230608	203100	231586150	16680	16680	16680	16680	0
9	20230608	203000	231586150	16680	16680	16680	16680	0
10	20230608	202900	231586150	16680	16680	16680	16680	0
11	20230608	202800	231586150	16680	16680	16680	16680	0
12	20230608	202700	231586150	16680	16680	16680	16680	0
13	20230608	202600	231586150	16680	16680	16680	16680	0
14	20230608	202500	231586150	16680	16680	16680	16680	0
15	20230608	202400	231586150	16680	16680	16680	16680	0
16	20230608	202300	231586150	16680	16680	16680	16680	0
17	20230608	202200	231586150	16680	16680	16680	16680	0
18	20230608	202100	231586150	16680	16680	16680	16680	0
19	20230608	202000	231586150	16680	16680	16680	16680	0
20	20230608	201900	231586150	16680	16680	16680	16680	0
21	20230608	201800	231586150	16680	16680	16680	16680	0
22	20230608	201700	231586150	16680	16680	16680	16680	0
23	20230608	201600	231586150	16680	16680	16680	16680	0
24	20230608	201500	231586150	16680	16680	16680	16680	0
25	20230608	201400	231586150	16680	16680	16680	16680	0
26	20230608	201300	231586150	16680	16680	16680	16680	0
27	20230608	201200	231586150	16680	16680	16680	16680	0
28	20230608	201100	231586150	16680	16680	16680	16680	0
29	20230608	201000	231586150	16680	16680	16680	16680	0
30	20230608	200900	231586150	16680	16680	16680	16680	0
31	20230608	200800	231586150	16680	16680	16680	16680	0
32	20230608	200700	231586150	16680	16680	16680	16680	285
33	20230608	200600	231586150	16680	16680	16680	16680	0
34	20230608	200500	231586150	16680	16680	16680	16680	0
35	20230608	200400	231586150	16680	16680	16680	16680	0
36	20230608	200300	231586150	16680	16680	16680	16680	0
37	20230608	200200	231586150	16680	16680	16680	16680	0
38	20230608	200100	231586150	16680	16680	16680	16680	0
39	20230608	200000	231586150	16680	16680	16680	16680	0
40	20230608	195900	231586150	16680	16680	16680	16680	0
41	20230608	195800	231586150	16680	16680	16680	16680	0
42	20230608	195700	231586150	16680	16680	16680	16680	0
43	20230608	195600	231586150	16680	16680	16680	16680	0
44	20230608	195500	231586150	16680	16680	16680	16680	0
45	20230608	195400	231586150	16680	16680	16680	16680	0
46	20230608	195300	231586150	16680	16680	16680	16680	0
47	20230608	195200	231586150	16680	16680	16680	16680	0
48	20230608	195100	231586150	16680	16680	16680	16680	0
49	20230608	195000	231586150	16680	16680	16680	16680	0
50	20230608	194900	231586150	16680	16680	16680	16680	0
51	20230608	194800	231586150	16680	16680	16680	16680	0
52	20230608	194700	231586150	16680	16680	16680	16680	0
53	20230608	194600	231586150	16680	16680	16680	16680	0
54	20230608	194500	231586150	16680	16680	16680	16680	0
55	20230608	194400	231586150	16680	16680	16680	16680	0
56	20230608	194300	231586150	16680	16680	16680	16680	0
57	20230608	194200	231586150	16680	16680	16680	16680	0
58	20230608	194100	231586150	16680	16680	16680	16680	0
59	20230608	194000	231586150	16680	16680	16680	16680	0
60	20230608	193900	231586150	16680	16680	16680	16680	0
61	20230608	193800	231586150	16680	16680	16680	16680	0
62	20230608	193700	231586150	16680	16680	16680	16680	285
63	20230608	193600	231586150	16680	16680	16680	16680	0
64	20230608	193500	231586150	16680	16680	16680	16680	0
65	20230608	193400	231586150	16680	16680	16680	16680	0
66	20230608	193300	231586150	16680	16680	16680	16680	0
67	20230608	193200	231586150	16680	16680	16680	16680	0
68	20230608	193100	231586150	16680	16680	16680	16680	0
69	20230608	193000	231586150	16680	16680	16680	16680	0
70	20230608	192900	231586150	16680	16680	16680	16680	0
71	20230608	192800	231586150	16680	16680	16680	16680	0
72	20230608	192700	231586150	16680	16680	16680	16680	0
73	20230608	192600	231586150	16680	16680	16680	16680	0
74	20230608	192500	231586150	16680	16680	16680	16680	0
75	20230608	192400	231586150	16680	16680	16680	16680	0
76	20230608	192300	231586150	16680	16680	16680	16680	0
77	20230608	192200	231586150	16680	16680	16680	16680	0
78	20230608	192100	231586150	16680	16680	16680	16680	0
79	20230608	192000	231586150	16680	16680	16680	16680	0
80	20230608	191900	231586150	16680	16680	16680	16680	0
81	20230608	191800	231586150	16680	16680	16680	16680	0
82	20230608	191700	231586150	16680	16680	16680	16680	0
83	20230608	191600	231586150	16680	16680	16680	16680	0
84	20230608	191500	231586150	16680	16680	16680	16680	0
85	20230608	191400	231586150	16680	16680	16680	16680	0
86	20230608	191300	231586150	16680	16680	16680	16680	0
87	20230608	191200	231586150	16680	16680	16680	16680	0
88	20230608	191100	231586150	16680	16680	16680	16680	0
89	20230608	191000	231586150	16680	16680	16680	16680	0
90	20230608	190900	231586150	16680	16680	16680	16680	0
91	20230608	190800	231586150	16680	16680	16680	16680	0
92	20230608	190700	231586150	16680	16680	16680	16680	285
93	20230608	190600	231586150	16680	16680	16680	16680	0
94	20230608	190500	231586150	16680	16680	16680	16680	0
95	20230608	190400	231586150	16680	16680	16680	16680	0
96	20230608	190300	231586150	16680	16680	16680	16680	0
97	20230608	190200	231586150	16680	16680	16680	16680	0
98	20230608	190100	231586150	16680	16680	16680	16680	0
99	20230608	190000	231586150	16680	16680	16680	16680	0
100	20230608	185900	231586150	16680	16680	16680	16680	0
101	20230608	185800	231586150	16680	16680	16680	16680	0
102	20230608	185700	231586150	16680	16680	16680	16680	0
103	20230608	185600	231586150	16680	16680	16680	16680	0
104	20230608	185500	231586150	16680	16680	16680	16680	0
105	20230608	185400	231586150	16680	16680	16680	16680	0
106	20230608	185300	231586150	16680	16680	16680	16680	0
107	20230608	185200	231586150	16680	16680	16680	16680	0
108	20230608	185100	231586150	16680	16680	16680	16680	0
109	20230608	185000	231586150	16680	16680	16680	16680	0
110	20230608	184900	231586150	16680	16680	16680	16680	0
111	20230608	184800	231586150	16680	16680	16680	16680	0
112	20230608	184700	231586150	16680	16680	16680	16680	0
113	20230608	184600	231586150	16680	16680	16680	16680	0
114	20230608	184500	231586150	16680	16680	16680	16680	0
115	20230608	184400	231586150	16680	16680	16680	16680	0
116	20230608	184300	231586150	16680	16680	16680	16680	0
117	20230608	184200	231586150	16680	16680	16680	16680	0
118	20230608	184100	231586150	16680	16680	16680	16680	0
119	20230608	184000	231586150	16680	16680	16680	16680	0
120	20230608	183900	231586150	16680	16680	16680	16680	0
121	20230608	183800	231586150	16680	16680	16680	16680	0
122	20230608	183700	231586150	16680	16680	16680	16680	285
123	20230608	183600	231586150	16680	16680	16680	16680	0
124	20230608	183500	231586150	16680	16680	16680	16680	0
125	20230608	183400	231586150	16680	16680	16680	16680	0
126	20230608	183300	231586150	16680	16680	16680	16680	0
127	20230608	183200	231586150	16680	16680	16680	16680	0
128	20230608	183100	231586150	16680	16680	16680	16680	0
129	20230608	183000	231586150	16680	16680	16680	16680	0
130	20230608	182900	231586150	16680	16680	16680	16680	0
131	20230608	182800	231586150	16680	16680	16680	16680	0
132	20230608	182700	231586150	16680	16680	16680	16680	0
133	20230608	182600	231586150	16680	16680	16680	16680	0
134	20230608	182500	231586150	16680	16680	16680	16680	0
135	20230608	182400	231586150	16680	16680	16680	16680	0
136	20230608	182300	231586150	16680	16680	16680	16680	0
137	20230608	182200	231586150	16680	16680	16680	16680	0
138	20230608	182100	231586150	16680	16680	16680	16680	0
139	20230608	182000	231586150	16680	16680	16680	16680	0
140	20230608	181900	231586150	16680	16680	16680	16680	0
141	20230608	181800	231586150	16680	16680	16680	16680	0
142	20230608	181700	231586150	16680	16680	16680	16680	0
143	20230608	181600	231586150	16680	16680	16680	16680	0
144	20230608	181500	231586150	16680	16680	16680	16680	0
145	20230608	181400	231586150	16680	16680	16680	16680	0
146	20230608	181300	231586150	16680	16680	16680	16680	0
147	20230608	181200	231586150	16680	16680	16680	16680	0
148	20230608	181100	231586150	16680	16680	16680	16680	0
149	20230608	181000	231586150	16680	16680	16680	16680	0
150	20230608	180900	231586150	16680	16680	16680	16680	0
151	20230608	180800	231586150	16680	16680	16680	16680	0
152	20230608	180700	231586150	16680	16680	16680	16680	285
153	20230608	180600	231586150	16680	16680	16680	16680	0
154	20230608	180500	231586150	16680	16680	16680	16680	0
155	20230608	180400	231586150	16680	16680	16680	16680	0
156	20230608	180300	231586150	16680	16680	16680	16680	0
157	20230608	180200	231586150	16680	16680	16680	16680	0
158	20230608	180100	231586150	16680	16680	16680	16680	0
159	20230608	180000	231586150	16680	16680	16680	16680	0
160	20230608	175900	231586150	16680	16680	16680	16680	0
161	20230608	175800	231586150	16680	16680	16680	16680	0
162	20230608	175700	231586150	16680	16680	16680	16680	0
163	20230608	175600	231586150	16680	16680	16680	16680	0
164	20230608	175500	231586150	16680	16680	16680	16680	0
165	20230608	175400	231586150	16680	16680	16680	16680	0
166	20230608	175300	231586150	16680	16680	16680	16680	0
167	20230608	175200	231586150	16680	16680	16680	16680	0
168	20230608	175100	231586150	16680	16680	16680	16680	0
169	20230608	175000	231586150	16680	16680	16680	16680	0
170	20230608	174900	231586150	16680	16680	16680	16680	0
171	20230608	174800	231586150	16680	16680	16680	16680	0
172	20230608	174700	231586150	16680	16680	16680	16680	0
173	20230608	174600	231586150	16680	16680	16680	16680	0
174	20230608	174500	231586150	16680	16680	16680	16680	0
175	20230608	174400	231586150	16680	16680	16680	16680	0
176	20230608	174300	231586150	16680	16680	16680	16680	0
177	20230608	174200	231586150	16680	16680	16680	16680	0
178	20230608	174100	231586150	16680	16680	16680	16680	0
179	20230608	174000	231586150	16680	16680	16680	16680	0
180	20230608	173900	231586150	16680	16680	16680	16680	0
181	20230608	173800	231586150	16680	16680	16680	16680	0
182	20230608	173700	231586150	16680	16680	16680	16680	285
183	20230608	173600	231586150	16680	16680	16680	16680	0
184	20230608	173500	231586150	16680	16680	16680	16680	0
185	20230608	173400	231586150	16680	16680	16680	16680	0
186	20230608	173300	231586150	16680	16680	16680	16680	0
187	20230608	173200	231586150	16680	16680	16680	16680	0
188	20230608	173100	231586150	16680	16680	16680	16680	0
189	20230608	173000	231586150	16680	16680	16680	16680	0
190	20230608	172900	231586150	16680	16680	16680	16680	0
191	20230608	172800	231586150	16680	16680	16680	16680	0
192	20230608	172700	231586150	16680	16680	16680	16680	0
193	20230608	172600	231586150	16680	16680	16680	16680	0
194	20230608	172500	231586150	16680	16680	16680	16680	0
195	20230608	172400	231586150	16680	16680	16680	16680	0
196	20230608	172300	231586150	16680	16680	16680	16680	0
197	20230608	172200	231586150	16680	16680	16680	16680	0
198	20230608	172100	231586150	16680	16680	16680	16680	0
199	20230608	172000	231586150	16680	16680	16680	16680	0
200	20230608	171900	231586150	16680	16680	16680	16680	0
201	20230608	171800	231586150	16680	16680	16680	16680	0
202	20230608	171700	231586150	16680	16680	16680	16680	0
203	20230608	171600	231586150	16680	16680	16680	16680	0
204	20230608	171500	231586150	16680	16680	16680	16680	0
205	20230608	171400	231586150	16680	16680	16680	16680	0
206	20230608	171300	231586150	16680	16680	16680	16680	0
207	20230608	171200	231586150	16680	16680	16680	16680	0
208	20230608	171100	231586150	16680	16680	16680	16680	0
209	20230608	171000	231586150	16680	16680	16680	16680	0
210	20230608	170900	231586150	16680	16680	16680	16680	0
211	20230608	170800	231586150	16680	16680	16680	16680	0
212	20230608	170700	231586150	16680	16680	16680	16680	285
213	20230608	170600	231586150	16680	16680	16680	16680	0
214	20230608	170500	231586150	16680	16680	16680	16680	0
215	20230608	170400	231586150	16680	16680	16680	16680	0
216	20230608	170300	231586150	16680	16680	16680	16680	0
217	20230608	170200	231586150	16680	16680	16680	16680	0
218	20230608	170100	231586150	16680	16680	16680	16680	0
219	20230608	170000	231586150	16680	16680	16680	16680	0
220	20230608	165900	231586150	16680	16680	16680	16680	0
221	20230608	165800	231586150	16680	16680	16680	16680	0
222	20230608	165700	231586150	16680	16680	16680	16680	0
223	20230608	165600	231586150	16680	16680	16680	16680	0
224	20230608	165500	231586150	16680	16680	16680	16680	0
225	20230608	165400	231586150	16680	16680	16680	16680	0
226	20230608	165300	231586150	16680	16680	16680	16680	0
227	20230608	165200	231586150	16680	16680	16680	16680	0
228	20230608	165100	231586150	16680	16680	16680	16680	0
229	20230608	165000	231586150	16680	16680	16680	16680	0
230	20230608	164900	231586150	16680	16680	16680	16680	0
231	20230608	164800	231586150	16680	16680	16680	16680	0
232	20230608	164700	231586150	16680	16680	16680	16680	0
233	20230608	164600	231586150	16680	16680	16680	16680	0
234	20230608	164500	231586150	16680	16680	16680	16680	0
235	20230608	164400	231586150	16680	16680	16680	16680	0
236	20230608	164300	231586150	16680	16680	16680	16680	0
237	20230608	164200	231586150	16680	16680	16680	16680	0
238	20230608	164100	231586150	16680	16680	16680	16680	0
239	20230608	164000	231586150	16680	16680	16680	16680	0
240	20230608	163900	231586150	16680	16680	16680	16680	0
241	20230608	163800	231586150	16680	16680	16680	16680	0
242	20230608	163700	231586150	16680	16680	16680	16680	285
243	20230608	163600	231586150	16680	16680	16680	16680	0
244	20230608	163500	231586150	16680	16680	16680	16680	0
245	20230608	163400	231586150	16680	16680	16680	16680	0
246	20230608	163300	231586150	16680	16680	16680	16680	0
247	20230608	163200	231586150	16680	16680	16680	16680	0
248	20230608	163100	231586150	16680	16680	16680	16680	0
249	20230608	163000	231586150	16680	16680	16680	16680	0
250	20230608	162900	231586150	16680	16680	16680	16680	0
251	20230608	162800	231586150	16680	16680	16680	16680	0
252	20230608	162700	231586150	16680	16680	16680	16680	0
253	20230608	162600	231586150	16680	16680	16680	16680	0
254	20230608	162500	231586150	16680	16680	16680	16680	0
255	20230608	162400	231586150	16680	16680	16680	16680	0
256	20230608	162300	231586150	16680	16680	16680	16680	0
257	20230608	162200	231586150	16680	16680	16680	16680	0
258	20230608	162100	231586150	16680	16680	16680	16680	0
259	20230608	162000	231586150	16680	16680	16680	16680	0
260	20230608	161900	231586150	16680	16680	16680	16680	0
261	20230608	161800	231586150	16680	16680	16680	16680	0
262	20230608	161700	231586150	16680	16680	16680	16680	0
263	20230608	161600	231586150	16680	16680	16680	16680	0
264	20230608	161500	231586150	16680	16680	16680	16680	0
265	20230608	161400	231586150	16680	16680	16680	16680	0
266	20230608	161300	231586150	16680	16680	16680	16680	0
267	20230608	161200	231586150	16680	16680	16680	16680	0
268	20230608	161100	231586150	16680	16680	16680	16680	0
269	20230608	161000	231586150	16680	16680	16680	16680	0
270	20230608	160900	231586150	16680	16680	16680	16680	0
271	20230608	160800	231586150	16680	16680	16680	16680	0
272	20230608	160700	231586150	16680	16680	16680	16680	285
273	20230608	160600	231586150	16680	16680	16680	16680	0
274	20230608	160500	231586150	16680	16680	16680	16680	0
275	20230608	160400	231586150	16680	16680	16680	16680	0
276	20230608	160300	231586150	16680	16680	16680	16680	0
277	20230608	160200	231586150	16680	16680	16680	16680	0
278	20230608	160100	231586150	16680	16680	16680	16680	0
279	20230608	160000	231586150	16680	16680	16680	16680	0
280	20230608	155900	231586150	16680	16680	16680	16680	0
281	20230608	155800	231586150	16680	16680	16680	16680	0
282	20230608	155700	231586150	16680	16680	16680	16680	0
283	20230608	155600	231586150	16680	16680	16680	16680	0
284	20230608	155500	231586150	16680	16680	16680	16680	0
285	20230608	155400	231586150	16680	16680	16680	16680	0
286	20230608	155300	231586150	16680	16680	16680	16680	0
287	20230608	155200	231586150	16680	16680	16680	16680	0
288	20230608	155100	231586150	16680	16680	16680	16680	0
289	20230608	155000	231586150	16680	16680	16680	16680	0
290	20230608	154900	231586150	16680	16680	16680	16680	0
291	20230608	154800	231586150	16680	16680	16680	16680	0
292	20230608	154700	231586150	16680	16680	16680	16680	0
293	20230608	154600	231586150	16680	16680	16680	16680	0
294	20230608	154500	231586150	16680	16680	16680	16680	0
295	20230608	154400	231586150	16680	16680	16680	16680	0
296	20230608	154300	231586150	16680	16680	16680	16680	0
297	20230608	154200	231586150	16680	16680	16680	16680	0
298	20230608	154100	231586150	16680	16680	16680	16680	0
299	20230608	154000	231586150	16680	16680	16680	16680	0
300	20230608	153900	231586150	16680	16680	16680	16680	0
301	20230608	153800	231586150	16680	16680	16680	16680	0
302	20230608	153700	231586150	16680	16680	16680	16680	285
303	20230608	153600	231586150	16680	16680	16680	16680	0
304	20230608	153500	231586150	16680	16680	16680	16680	0
305	20230608	153400	231586150	16680	16680	16680	16680	0
306	20230608	153300	231586150	16680	16680	16680	16680	0
307	20230608	153200	231586150	16680	16680	16680	16680	0
308	20230608	153100	231586150	16680	16680	16680	16680	0
309	20230608	153000	231586150	16680	16680	16680	16680	285
310	20230608	152900	226832350	16680	16680	16680	16680	0
311	20230608	152800	226832350	16680	16680	16680	16680	0
312	20230608	152700	226832350	16680	16680	16680	16680	0
313	20230608	152600	226832350	16680	16680	16680	16680	0
314	20230608	152500	226832350	16680	16680	16680	16680	0
315	20230608	152400	226832350	16680	16680	16680	16680	0
316	20230608	152300	226832350	16680	16680	16680	16680	0
317	20230608	152200	226832350	16680	16680	16680	16680	0
318	20230608	152100	226832350	16680	16680	16680	16680	0
319	20230608	152000	226832350	16680	16680	16680	16680	0
320	20230608	151900	226832350	16680	16680	16680	16680	140
321	20230608	151800	224497150	16680	16680	16680	16680	9
322	20230608	151700	224347030	16660	16660	16660	16660	40
323	20230608	151600	223680630	16680	16680	16680	16680	0
324	20230608	151500	223680630	16680	16680	16680	16680	39
325	20230608	151400	223030110	16680	16680	16680	16680	0
326	20230608	151300	223030110	16680	16680	16680	16680	0
327	20230608	151200	223030110	16680	16680	16680	16680	117
328	20230608	151100	221078550	16680	16680	16680	16650	87
329	20230608	151000	219629070	16690	16700	16700	16690	197
330	20230608	150900	216340690	16690	16690	16690	16690	9
331	20230608	150800	216190480	16700	16700	16700	16700	1
332	20230608	150700	216173780	16700	16700	16700	16700	0
333	20230608	150600	216173780	16700	16700	16700	16700	11
334	20230608	150500	215990080	16700	16700	16700	16700	17
335	20230608	150400	215706180	16700	16700	16700	16700	78
336	20230608	150300	214403580	16690	16690	16690	16690	0
337	20230608	150200	214403580	16690	16690	16690	16690	0
338	20230608	150100	214403580	16690	16690	16690	16690	1
339	20230608	150000	214386890	16700	16700	16700	16700	10
340	20230608	145900	214219890	16710	16710	16710	16710	0
341	20230608	145800	214219890	16710	16710	16710	16710	41
342	20230608	145700	213534780	16710	16710	16710	16710	102
343	20230608	145600	211830360	16710	16700	16710	16700	284
344	20230608	145500	207084960	16700	16700	16700	16700	1
345	20230608	145400	207068260	16710	16710	16710	16710	0
346	20230608	145300	207068260	16710	16710	16710	16710	0
347	20230608	145200	207068260	16710	16710	16710	16710	0
348	20230608	145100	207068260	16710	16710	16710	16710	0
349	20230608	145000	207068260	16710	16710	16710	16710	0
350	20230608	144900	207068260	16710	16710	16710	16710	0
351	20230608	144800	207068260	16710	16710	16710	16710	0
352	20230608	144700	207068260	16710	16710	16710	16710	44
353	20230608	144600	206333020	16700	16700	16700	16700	5
354	20230608	144500	206249520	16700	16700	16700	16700	25
355	20230608	144400	205832020	16710	16710	16710	16710	0
356	20230608	144300	205832020	16710	16710	16710	16710	0
357	20230608	144200	205832020	16710	16710	16710	16710	24
358	20230608	144100	205430980	16700	16700	16700	16700	1
359	20230608	144000	205414280	16710	16710	16710	16710	0
360	20230608	143900	205414280	16710	16710	16710	16710	0
361	20230608	143800	205414280	16710	16710	16710	16710	0
362	20230608	143700	205414280	16710	16710	16710	16710	62
363	20230608	143600	204378260	16710	16710	16710	16710	0
364	20230608	143500	204378260	16710	16710	16710	16710	0
365	20230608	143400	204378260	16710	16710	16710	16710	10
366	20230608	143300	204211160	16710	16710	16710	16710	0
367	20230608	143200	204211160	16710	16710	16710	16710	0
368	20230608	143100	204211160	16710	16710	16710	16710	0
369	20230608	143000	204211160	16710	16710	16710	16710	0
370	20230608	142900	204211160	16710	16710	16710	16710	200
371	20230608	142800	200869160	16710	16710	16710	16710	51
372	20230608	142700	200016950	16700	16700	16700	16700	46
373	20230608	142600	199248750	16700	16700	16700	16700	0
374	20230608	142500	199248750	16700	16700	16700	16700	0
375	20230608	142400	199248750	16700	16700	16700	16700	0
376	20230608	142300	199248750	16700	16700	16700	16700	39
377	20230608	142200	198597450	16700	16700	16700	16700	0
378	20230608	142100	198597450	16700	16700	16700	16700	0
379	20230608	142000	198597450	16700	16700	16700	16700	0
380	20230608	141900	198597450	16700	16700	16700	16700	32
381	20230608	141800	198063050	16690	16690	16690	16690	70
382	20230608	141700	196894750	16690	16690	16690	16690	5
383	20230608	141600	196811300	16670	16670	16670	16670	0
384	20230608	141500	196811300	16670	16670	16670	16670	0
385	20230608	141400	196811300	16670	16670	16670	16670	0
386	20230608	141300	196811300	16670	16670	16670	16670	6
387	20230608	141200	196711280	16660	16660	16660	16660	55
388	20230608	141100	195794980	16660	16660	16660	16660	0
389	20230608	141000	195794980	16660	16660	16660	16660	0
390	20230608	140900	195794980	16660	16660	16660	16660	4
391	20230608	140800	195728340	16670	16670	16670	16670	0
392	20230608	140700	195728340	16670	16670	16670	16670	0
393	20230608	140600	195728340	16670	16670	16670	16670	0
394	20230608	140500	195728340	16670	16670	16670	16670	1
395	20230608	140400	195711670	16670	16670	16670	16670	0
396	20230608	140300	195711670	16670	16670	16670	16670	0
397	20230608	140200	195711670	16670	16670	16670	16670	0
398	20230608	140100	195711670	16670	16670	16670	16670	0
399	20230608	140000	195711670	16670	16670	16670	16670	1
400	20230608	135900	195695000	16670	16670	16670	16670	1
401	20230608	135800	195678330	16670	16670	16670	16670	1
402	20230608	135700	195661660	16690	16690	16690	16690	39
403	20230608	135600	195010750	16670	16670	16670	16670	1
404	20230608	135500	194994080	16680	16680	16680	16680	2
405	20230608	135400	194960720	16690	16690	16690	16690	46
406	20230608	135300	194192980	16690	16690	16690	16690	10
407	20230608	135200	194026080	16690	16690	16690	16690	1
408	20230608	135100	194009390	16690	16690	16690	16690	1
409	20230608	135000	193992700	16690	16700	16700	16690	45
410	20230608	134900	193241220	16700	16700	16700	16700	0
411	20230608	134800	193241220	16700	16700	16700	16700	23
412	20230608	134700	192857120	16700	16700	16700	16700	0
413	20230608	134600	192857120	16700	16700	16700	16700	0
414	20230608	134500	192857120	16700	16700	16700	16700	0
415	20230608	134400	192857120	16700	16700	16700	16700	0
416	20230608	134300	192857120	16700	16700	16700	16700	0
417	20230608	134200	192857120	16700	16700	16700	16700	0
418	20230608	134100	192857120	16700	16700	16700	16700	0
419	20230608	134000	192857120	16700	16700	16700	16700	0
420	20230608	133900	192857120	16700	16700	16700	16700	0
421	20230608	133800	192857120	16700	16700	16700	16700	39
422	20230608	133700	192205820	16680	16680	16680	16680	0
423	20230608	133600	192205820	16680	16680	16680	16680	0
424	20230608	133500	192205820	16680	16680	16680	16680	0
425	20230608	133400	192205820	16680	16680	16680	16680	0
426	20230608	133300	192205820	16680	16680	16680	16680	0
427	20230608	133200	192205820	16680	16680	16680	16680	17
428	20230608	133100	191922260	16660	16660	16660	16660	0
429	20230608	133000	191922260	16660	16660	16660	16660	0
430	20230608	132900	191922260	16660	16660	16660	16660	0
431	20230608	132800	191922260	16660	16660	16660	16660	0
432	20230608	132700	191922260	16660	16670	16670	16660	23
433	20230608	132600	191538910	16680	16680	16680	16680	0
434	20230608	132500	191538910	16680	16680	16680	16680	0
435	20230608	132400	191538910	16680	16680	16680	16680	0
436	20230608	132300	191538910	16680	16680	16680	16680	0
437	20230608	132200	191538910	16680	16680	16680	16680	5
438	20230608	132100	191455510	16680	16680	16680	16680	0
439	20230608	132000	191455510	16680	16680	16680	16680	0
440	20230608	131900	191455510	16680	16680	16680	16680	9
441	20230608	131800	191305390	16680	16680	16680	16680	0
442	20230608	131700	191305390	16680	16680	16680	16680	2
443	20230608	131600	191272030	16680	16680	16680	16680	2
444	20230608	131500	191238670	16680	16700	16700	16680	54
445	20230608	131400	190336890	16680	16680	16680	16680	0
446	20230608	131300	190336890	16680	16680	16680	16680	0
447	20230608	131200	190336890	16680	16680	16680	16680	0
448	20230608	131100	190336890	16680	16680	16680	16680	0
449	20230608	131000	190336890	16680	16680	16680	16680	0
450	20230608	130900	190336890	16680	16680	16680	16680	0
451	20230608	130800	190336890	16680	16680	16680	16680	0
452	20230608	130700	190336890	16680	16680	16680	16680	0
453	20230608	130600	190336890	16680	16680	16680	16680	0
454	20230608	130500	190336890	16680	16680	16680	16680	0
455	20230608	130400	190336890	16680	16680	16680	16680	0
456	20230608	130300	190336890	16680	16680	16680	16680	0
457	20230608	130200	190336890	16680	16690	16690	16680	16
458	20230608	130100	190069920	16700	16700	16700	16700	109
459	20230608	130000	188249620	16710	16710	16710	16710	0
460	20230608	125900	188249620	16710	16710	16710	16710	20
461	20230608	125800	187915420	16710	16710	16710	16710	0
462	20230608	125700	187915420	16710	16710	16710	16710	0
463	20230608	125600	187915420	16710	16710	16710	16710	55
464	20230608	125500	186996370	16710	16710	16710	16710	0
465	20230608	125400	186996370	16710	16710	16710	16710	0
466	20230608	125300	186996370	16710	16710	16710	16710	0
467	20230608	125200	186996370	16710	16700	16710	16700	21
468	20230608	125100	186645660	16710	16710	16710	16710	0
469	20230608	125000	186645660	16710	16710	16710	16710	83
470	20230608	124900	185258730	16710	16710	16710	16710	0
471	20230608	124800	185258730	16710	16710	16710	16710	0
472	20230608	124700	185258730	16710	16710	16710	16710	0
473	20230608	124600	185258730	16710	16710	16710	16710	0
474	20230608	124500	185258730	16710	16710	16710	16710	0
475	20230608	124400	185258730	16710	16710	16710	16710	0
476	20230608	124300	185258730	16710	16710	16710	16710	5
477	20230608	124200	185175180	16700	16700	16700	16700	0
478	20230608	124100	185175180	16700	16700	16700	16700	0
479	20230608	124000	185175180	16700	16700	16700	16700	0
480	20230608	123900	185175180	16700	16700	16700	16700	0
481	20230608	123800	185175180	16700	16700	16700	16700	0
482	20230608	123700	185175180	16700	16700	16700	16700	53
483	20230608	123600	184290080	16680	16680	16680	16680	0
484	20230608	123500	184290080	16680	16680	16680	16680	0
485	20230608	123400	184290080	16680	16680	16680	16680	96
486	20230608	123300	182688800	16680	16680	16680	16680	187
487	20230608	123200	179569640	16670	16670	16670	16670	2
488	20230608	123100	179536300	16680	16680	16680	16680	785
489	20230608	123000	166442500	16670	16670	16670	16670	25
490	20230608	122900	166025750	16680	16680	16680	16680	19
491	20230608	122800	165708830	16680	16680	16680	16680	0
492	20230608	122700	165708830	16680	16680	16680	16680	0
493	20230608	122600	165708830	16680	16680	16680	16680	20
494	20230608	122500	165375230	16680	16680	16680	16680	0
495	20230608	122400	165375230	16680	16680	16680	16680	0
496	20230608	122300	165375230	16680	16680	16680	16680	0
497	20230608	122200	165375230	16680	16680	16680	16680	0
498	20230608	122100	165375230	16680	16680	16680	16680	0
499	20230608	122000	165375230	16680	16680	16680	16680	0
500	20230608	121900	165375230	16680	16680	16680	16680	45
501	20230608	121800	164624630	16680	16680	16680	16680	0
502	20230608	121700	164624630	16680	16680	16680	16680	140
503	20230608	121600	162289430	16680	16680	16680	16680	0
504	20230608	121500	162289430	16680	16680	16680	16680	175
505	20230608	121400	159370430	16680	16680	16680	16680	0
506	20230608	121300	159370430	16680	16680	16680	16680	0
507	20230608	121200	159370430	16680	16680	16680	16680	0
508	20230608	121100	159370430	16680	16680	16680	16680	0
509	20230608	121000	159370430	16680	16680	16680	16680	0
510	20230608	120900	159370430	16680	16680	16680	16680	0
511	20230608	120800	159370430	16680	16680	16680	16680	0
512	20230608	120700	159370430	16680	16680	16680	16680	0
513	20230608	120600	159370430	16680	16680	16680	16680	0
514	20230608	120500	159370430	16680	16680	16680	16680	0
515	20230608	120400	159370430	16680	16680	16680	16680	0
516	20230608	120300	159370430	16680	16680	16680	16680	42
517	20230608	120200	158669870	16670	16670	16670	16670	0
518	20230608	120100	158669870	16670	16670	16670	16670	0
519	20230608	120000	158669870	16670	16680	16680	16670	51
520	20230608	115900	157819600	16680	16680	16680	16680	8
521	20230608	115800	157686160	16680	16690	16690	16680	42
522	20230608	115700	156985500	16690	16690	16690	16690	9
523	20230608	115600	156835290	16690	16690	16690	16690	99
524	20230608	115500	155182980	16680	16670	16680	16670	11
525	20230608	115400	154999510	16670	16670	16670	16670	0
526	20230608	115300	154999510	16670	16670	16670	16670	14
527	20230608	115200	154766130	16680	16680	16680	16680	0
528	20230608	115100	154766130	16680	16680	16680	16680	0
529	20230608	115000	154766130	16680	16680	16680	16680	0
530	20230608	114900	154766130	16680	16680	16680	16680	0
531	20230608	114800	154766130	16680	16670	16680	16670	72
532	20230608	114700	153565320	16670	16670	16670	16670	0
533	20230608	114600	153565320	16670	16670	16670	16670	0
534	20230608	114500	153565320	16670	16670	16670	16670	0
535	20230608	114400	153565320	16670	16670	16670	16670	0
536	20230608	114300	153565320	16670	16670	16670	16670	6
537	20230608	114200	153465300	16680	16680	16680	16680	0
538	20230608	114100	153465300	16680	16680	16680	16680	0
539	20230608	114000	153465300	16680	16680	16680	16680	3
540	20230608	113900	153415260	16670	16670	16670	16670	5
541	20230608	113800	153331910	16660	16660	16660	16660	0
542	20230608	113700	153331910	16660	16660	16660	16660	0
543	20230608	113600	153331910	16660	16660	16660	16660	0
544	20230608	113500	153331910	16660	16670	16680	16660	73
545	20230608	113400	152115180	16670	16670	16670	16670	0
546	20230608	113300	152115180	16670	16670	16670	16670	0
547	20230608	113200	152115180	16670	16670	16670	16670	62
548	20230608	113100	151081640	16680	16680	16680	16680	0
549	20230608	113000	151081640	16680	16680	16680	16680	0
550	20230608	112900	151081640	16680	16680	16680	16680	0
551	20230608	112800	151081640	16680	16680	16680	16680	0
552	20230608	112700	151081640	16680	16680	16680	16680	0
553	20230608	112600	151081640	16680	16680	16680	16680	2
554	20230608	112500	151048280	16680	16680	16680	16680	1
555	20230608	112400	151031600	16670	16670	16670	16670	0
556	20230608	112300	151031600	16670	16670	16670	16670	11
557	20230608	112200	150848230	16670	16670	16670	16670	0
558	20230608	112100	150848230	16670	16670	16670	16670	0
559	20230608	112000	150848230	16670	16670	16670	16670	9
560	20230608	111900	150698200	16680	16680	16680	16680	54
561	20230608	111800	149797480	16690	16690	16690	16690	0
562	20230608	111700	149797480	16690	16690	16690	16690	91
563	20230608	111600	148278690	16690	16690	16690	16690	10
564	20230608	111500	148111790	16700	16700	16700	16700	0
565	20230608	111400	148111790	16700	16700	16700	16700	80
566	20230608	111300	146775790	16710	16710	16710	16710	0
567	20230608	111200	146775790	16710	16710	16710	16710	2
568	20230608	111100	146742370	16700	16700	16700	16700	25
569	20230608	111000	146324870	16710	16710	16710	16710	97
570	20230608	110900	144704000	16710	16710	16710	16710	40
571	20230608	110800	144035600	16720	16720	16720	16720	58
572	20230608	110700	143065840	16710	16710	16710	16710	10
573	20230608	110600	142898740	16710	16710	16710	16710	5
574	20230608	110500	142815190	16720	16720	16720	16720	0
575	20230608	110400	142815190	16720	16720	16720	16720	14
576	20230608	110300	142581110	16720	16720	16720	16720	24
577	20230608	110200	142179830	16710	16710	16710	16710	10
578	20230608	110100	142012730	16710	16710	16710	16710	0
579	20230608	110000	142012730	16710	16710	16710	16710	15
580	20230608	105900	141762080	16710	16710	16710	16710	0
581	20230608	105800	141762080	16710	16710	16710	16710	0
582	20230608	105700	141762080	16710	16710	16710	16710	136
583	20230608	105600	139489520	16700	16700	16700	16700	110
584	20230608	105500	137652520	16700	16700	16700	16700	0
585	20230608	105400	137652520	16700	16700	16700	16700	0
586	20230608	105300	137652520	16700	16700	16700	16700	0
587	20230608	105200	137652520	16700	16700	16700	16700	0
588	20230608	105100	137652520	16700	16700	16700	16700	1
589	20230608	105000	137635820	16700	16700	16700	16700	0
590	20230608	104900	137635820	16700	16700	16700	16700	0
591	20230608	104800	137635820	16700	16710	16710	16700	73
592	20230608	104700	136416680	16710	16710	16710	16710	1
593	20230608	104600	136399970	16710	16710	16710	16710	0
594	20230608	104500	136399970	16710	16710	16710	16710	0
595	20230608	104400	136399970	16710	16710	16710	16710	0
596	20230608	104300	136399970	16710	16710	16710	16710	38
597	20230608	104200	135764990	16710	16710	16710	16710	0
598	20230608	104100	135764990	16710	16710	16710	16710	0
599	20230608	104000	135764990	16710	16710	16710	16710	0
600	20230608	103900	135764990	16710	16710	16710	16710	0
601	20230608	103800	135764990	16710	16710	16710	16710	0
602	20230608	103700	135764990	16710	16710	16710	16710	0
603	20230608	103600	135764990	16710	16710	16710	16710	100
604	20230608	103500	134093990	16710	16710	16710	16710	1
605	20230608	103400	134077280	16710	16710	16710	16710	50
606	20230608	103300	133241780	16710	16710	16710	16710	0
607	20230608	103200	133241780	16710	16720	16720	16710	46
608	20230608	103100	132472870	16720	16690	16720	16690	55
609	20230608	103000	131553510	16690	16670	16690	16670	140
610	20230608	102900	129218090	16670	16650	16670	16650	90
611	20230608	102800	127718580	16660	16660	16660	16660	0
612	20230608	102700	127718580	16660	16660	16660	16660	0
613	20230608	102600	127718580	16660	16660	16660	16660	0
614	20230608	102500	127718580	16660	16660	16660	16660	10
615	20230608	102400	127551980	16660	16660	16660	16660	0
616	20230608	102300	127551980	16660	16640	16660	16640	107
617	20230608	102200	125771360	16640	16640	16640	16640	41
618	20230608	102100	125089120	16640	16620	16640	16620	35
619	20230608	102000	124507160	16620	16610	16620	16610	743
620	20230608	101900	112158590	16620	16590	16620	16590	398
621	20230608	101800	105545560	16590	16590	16590	16590	1
622	20230608	101700	105528970	16590	16590	16590	16590	0
623	20230608	101600	105528970	16590	16570	16590	16570	35
624	20230608	101500	104948420	16570	16570	16570	16570	0
625	20230608	101400	104948420	16570	16570	16570	16570	5
626	20230608	101300	104865570	16570	16570	16570	16570	0
627	20230608	101200	104865570	16570	16570	16570	16570	10
628	20230608	101100	104699870	16570	16570	16570	16570	89
629	20230608	101000	103225140	16550	16550	16550	16550	0
630	20230608	100900	103225140	16550	16550	16550	16550	29
631	20230608	100800	102745190	16560	16560	16560	16560	188
632	20230608	100700	99631910	16560	16560	16560	16560	0
633	20230608	100600	99631910	16560	16560	16560	16560	0
634	20230608	100500	99631910	16560	16560	16560	16560	0
635	20230608	100400	99631910	16560	16560	16560	16560	0
636	20230608	100300	99631910	16560	16560	16560	16560	22
637	20230608	100200	99267590	16560	16560	16560	16560	5
638	20230608	100100	99184790	16530	16530	16530	16530	3
639	20230608	100000	99135200	16530	16530	16530	16530	0
640	20230608	095900	99135200	16530	16530	16530	16530	127
641	20230608	095800	97035890	16530	16530	16530	16530	0
642	20230608	095700	97035890	16530	16530	16530	16530	4
643	20230608	095600	96969770	16560	16560	16560	16560	0
644	20230608	095500	96969770	16560	16560	16560	16560	0
645	20230608	095400	96969770	16560	16560	16560	16560	0
646	20230608	095300	96969770	16560	16560	16560	16560	45
647	20230608	095200	96224570	16530	16530	16530	16530	0
648	20230608	095100	96224570	16530	16560	16560	16530	1707
649	20230608	095000	68006790	16550	16560	16560	16550	15
650	20230608	094900	67758450	16560	16570	16570	16560	12
651	20230608	094800	67559670	16550	16550	16550	16550	100
652	20230608	094700	65904670	16540	16540	16540	16540	0
653	20230608	094600	65904670	16540	16540	16540	16540	0
654	20230608	094500	65904670	16540	16540	16540	16540	0
655	20230608	094400	65904670	16540	16540	16540	16540	715
656	20230608	094300	54078570	16540	16540	16540	16540	0
657	20230608	094200	54078570	16540	16550	16550	16540	30
658	20230608	094100	53582110	16550	16550	16550	16550	0
659	20230608	094000	53582110	16550	16560	16560	16550	755
660	20230608	093900	41082180	16570	16570	16570	16570	133
661	20230608	093800	38878370	16580	16600	16600	16580	14
662	20230608	093700	38646170	16610	16610	16610	16610	0
663	20230608	093600	38646170	16610	16610	16610	16610	1
664	20230608	093500	38629560	16610	16610	16610	16610	2
665	20230608	093400	38596340	16610	16600	16610	16570	56
666	20230608	093300	37666980	16610	16610	16610	16610	35
667	20230608	093200	37085630	16570	16570	16570	16570	107
668	20230608	093100	35312640	16620	16620	16620	16620	0
669	20230608	093000	35312640	16620	16620	16620	16620	0
670	20230608	092900	35312640	16620	16620	16620	16620	50
671	20230608	092800	34481640	16620	16620	16630	16620	60
672	20230608	092700	33484190	16650	16650	16650	16650	0
673	20230608	092600	33484190	16650	16650	16650	16650	1
674	20230608	092500	33467540	16550	16550	16550	16550	0
675	20230608	092400	33467540	16550	16550	16550	16550	0
676	20230608	092300	33467540	16550	16550	16550	16550	0
677	20230608	092200	33467540	16550	16550	16550	16550	0
678	20230608	092100	33467540	16550	16550	16550	16550	500
679	20230608	092000	25192540	16550	16550	16550	16550	0
680	20230608	091900	25192540	16550	16560	16560	16550	301
681	20230608	091800	20210900	16550	16550	16550	16550	0
682	20230608	091700	20210900	16550	16550	16550	16550	0
683	20230608	091600	20210900	16550	16550	16550	16550	0
684	20230608	091500	20210900	16550	16550	16550	16550	0
685	20230608	091400	20210900	16550	16550	16550	16550	70
686	20230608	091300	19052400	16550	16550	16550	16550	0
687	20230608	091200	19052400	16550	16680	16680	16550	346
688	20230608	091100	13321920	16680	16680	16680	16680	0
689	20230608	091000	13321920	16680	16680	16680	16680	0
690	20230608	090900	13321920	16680	16680	16680	16570	34
691	20230608	090800	12758320	16680	16680	16680	16570	106
692	20230608	090700	11001240	16570	16570	16570	16570	0
693	20230608	090600	11001240	16570	16570	16570	16570	0
694	20230608	090500	11001240	16570	16580	16580	16570	50
695	20230608	090400	10172490	16560	16560	16560	16560	186
696	20230608	090300	7092330	16560	16600	16600	16560	127
697	20230608	090200	4987980	16600	16630	16630	16580	56
698	20230608	090100	4057980	16630	16710	16710	16630	237
699	20230608	090000	100920	16820	16820	16820	16820	6