KissMeData/079960/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203400	499726640	17040	17040	17040	17040	218
3	20230608	203300	499726640	17040	17040	17040	17040	0
4	20230608	203200	499726640	17040	17040	17040	17040	0
5	20230608	203100	499726640	17040	17040	17040	17040	0
6	20230608	203000	499726640	17040	17040	17040	17040	0
7	20230608	202900	499726640	17040	17040	17040	17040	0
8	20230608	202800	499726640	17040	17040	17040	17040	0
9	20230608	202700	499726640	17040	17040	17040	17040	0
10	20230608	202600	499726640	17040	17040	17040	17040	0
11	20230608	202500	499726640	17040	17040	17040	17040	0
12	20230608	202400	499726640	17040	17040	17040	17040	0
13	20230608	202300	499726640	17040	17040	17040	17040	0
14	20230608	202200	499726640	17040	17040	17040	17040	0
15	20230608	202100	499726640	17040	17040	17040	17040	0
16	20230608	202000	499726640	17040	17040	17040	17040	0
17	20230608	201900	499726640	17040	17040	17040	17040	0
18	20230608	201800	499726640	17040	17040	17040	17040	0
19	20230608	201700	499726640	17040	17040	17040	17040	0
20	20230608	201600	499726640	17040	17040	17040	17040	0
21	20230608	201500	499726640	17040	17040	17040	17040	0
22	20230608	201400	499726640	17040	17040	17040	17040	0
23	20230608	201300	499726640	17040	17040	17040	17040	0
24	20230608	201200	499726640	17040	17040	17040	17040	0
25	20230608	201100	499726640	17040	17040	17040	17040	0
26	20230608	201000	499726640	17040	17040	17040	17040	0
27	20230608	200900	499726640	17040	17040	17040	17040	0
28	20230608	200800	499726640	17040	17040	17040	17040	0
29	20230608	200700	499726640	17040	17040	17040	17040	0
30	20230608	200600	499726640	17040	17040	17040	17040	0
31	20230608	200500	499726640	17040	17040	17040	17040	0
32	20230608	200400	499726640	17040	17040	17040	17040	218
33	20230608	200300	499726640	17040	17040	17040	17040	0
34	20230608	200200	499726640	17040	17040	17040	17040	0
35	20230608	200100	499726640	17040	17040	17040	17040	0
36	20230608	200000	499726640	17040	17040	17040	17040	0
37	20230608	195900	499726640	17040	17040	17040	17040	0
38	20230608	195800	499726640	17040	17040	17040	17040	0
39	20230608	195700	499726640	17040	17040	17040	17040	0
40	20230608	195600	499726640	17040	17040	17040	17040	0
41	20230608	195500	499726640	17040	17040	17040	17040	0
42	20230608	195400	499726640	17040	17040	17040	17040	0
43	20230608	195300	499726640	17040	17040	17040	17040	0
44	20230608	195200	499726640	17040	17040	17040	17040	0
45	20230608	195100	499726640	17040	17040	17040	17040	0
46	20230608	195000	499726640	17040	17040	17040	17040	0
47	20230608	194900	499726640	17040	17040	17040	17040	0
48	20230608	194800	499726640	17040	17040	17040	17040	0
49	20230608	194700	499726640	17040	17040	17040	17040	0
50	20230608	194600	499726640	17040	17040	17040	17040	0
51	20230608	194500	499726640	17040	17040	17040	17040	0
52	20230608	194400	499726640	17040	17040	17040	17040	0
53	20230608	194300	499726640	17040	17040	17040	17040	0
54	20230608	194200	499726640	17040	17040	17040	17040	0
55	20230608	194100	499726640	17040	17040	17040	17040	0
56	20230608	194000	499726640	17040	17040	17040	17040	0
57	20230608	193900	499726640	17040	17040	17040	17040	0
58	20230608	193800	499726640	17040	17040	17040	17040	0
59	20230608	193700	499726640	17040	17040	17040	17040	0
60	20230608	193600	499726640	17040	17040	17040	17040	0
61	20230608	193500	499726640	17040	17040	17040	17040	0
62	20230608	193400	499726640	17040	17040	17040	17040	218
63	20230608	193300	499726640	17040	17040	17040	17040	0
64	20230608	193200	499726640	17040	17040	17040	17040	0
65	20230608	193100	499726640	17040	17040	17040	17040	0
66	20230608	193000	499726640	17040	17040	17040	17040	0
67	20230608	192900	499726640	17040	17040	17040	17040	0
68	20230608	192800	499726640	17040	17040	17040	17040	0
69	20230608	192700	499726640	17040	17040	17040	17040	0
70	20230608	192600	499726640	17040	17040	17040	17040	0
71	20230608	192500	499726640	17040	17040	17040	17040	0
72	20230608	192400	499726640	17040	17040	17040	17040	0
73	20230608	192300	499726640	17040	17040	17040	17040	0
74	20230608	192200	499726640	17040	17040	17040	17040	0
75	20230608	192100	499726640	17040	17040	17040	17040	0
76	20230608	192000	499726640	17040	17040	17040	17040	0
77	20230608	191900	499726640	17040	17040	17040	17040	0
78	20230608	191800	499726640	17040	17040	17040	17040	0
79	20230608	191700	499726640	17040	17040	17040	17040	0
80	20230608	191600	499726640	17040	17040	17040	17040	0
81	20230608	191500	499726640	17040	17040	17040	17040	0
82	20230608	191400	499726640	17040	17040	17040	17040	0
83	20230608	191300	499726640	17040	17040	17040	17040	0
84	20230608	191200	499726640	17040	17040	17040	17040	0
85	20230608	191100	499726640	17040	17040	17040	17040	0
86	20230608	191000	499726640	17040	17040	17040	17040	0
87	20230608	190900	499726640	17040	17040	17040	17040	0
88	20230608	190800	499726640	17040	17040	17040	17040	0
89	20230608	190700	499726640	17040	17040	17040	17040	0
90	20230608	190600	499726640	17040	17040	17040	17040	0
91	20230608	190500	499726640	17040	17040	17040	17040	0
92	20230608	190400	499726640	17040	17040	17040	17040	218
93	20230608	190300	499726640	17040	17040	17040	17040	0
94	20230608	190200	499726640	17040	17040	17040	17040	0
95	20230608	190100	499726640	17040	17040	17040	17040	0
96	20230608	190000	499726640	17040	17040	17040	17040	0
97	20230608	185900	499726640	17040	17040	17040	17040	0
98	20230608	185800	499726640	17040	17040	17040	17040	0
99	20230608	185700	499726640	17040	17040	17040	17040	0
100	20230608	185600	499726640	17040	17040	17040	17040	0
101	20230608	185500	499726640	17040	17040	17040	17040	0
102	20230608	185400	499726640	17040	17040	17040	17040	0
103	20230608	185300	499726640	17040	17040	17040	17040	0
104	20230608	185200	499726640	17040	17040	17040	17040	0
105	20230608	185100	499726640	17040	17040	17040	17040	0
106	20230608	185000	499726640	17040	17040	17040	17040	0
107	20230608	184900	499726640	17040	17040	17040	17040	0
108	20230608	184800	499726640	17040	17040	17040	17040	0
109	20230608	184700	499726640	17040	17040	17040	17040	0
110	20230608	184600	499726640	17040	17040	17040	17040	0
111	20230608	184500	499726640	17040	17040	17040	17040	0
112	20230608	184400	499726640	17040	17040	17040	17040	0
113	20230608	184300	499726640	17040	17040	17040	17040	0
114	20230608	184200	499726640	17040	17040	17040	17040	0
115	20230608	184100	499726640	17040	17040	17040	17040	0
116	20230608	184000	499726640	17040	17040	17040	17040	0
117	20230608	183900	499726640	17040	17040	17040	17040	0
118	20230608	183800	499726640	17040	17040	17040	17040	0
119	20230608	183700	499726640	17040	17040	17040	17040	0
120	20230608	183600	499726640	17040	17040	17040	17040	0
121	20230608	183500	499726640	17040	17040	17040	17040	0
122	20230608	183400	499726640	17040	17040	17040	17040	218
123	20230608	183300	499726640	17040	17040	17040	17040	0
124	20230608	183200	499726640	17040	17040	17040	17040	0
125	20230608	183100	499726640	17040	17040	17040	17040	0
126	20230608	183000	499726640	17040	17040	17040	17040	0
127	20230608	182900	499726640	17040	17040	17040	17040	0
128	20230608	182800	499726640	17040	17040	17040	17040	0
129	20230608	182700	499726640	17040	17040	17040	17040	0
130	20230608	182600	499726640	17040	17040	17040	17040	0
131	20230608	182500	499726640	17040	17040	17040	17040	0
132	20230608	182400	499726640	17040	17040	17040	17040	0
133	20230608	182300	499726640	17040	17040	17040	17040	0
134	20230608	182200	499726640	17040	17040	17040	17040	0
135	20230608	182100	499726640	17040	17040	17040	17040	0
136	20230608	182000	499726640	17040	17040	17040	17040	0
137	20230608	181900	499726640	17040	17040	17040	17040	0
138	20230608	181800	499726640	17040	17040	17040	17040	0
139	20230608	181700	499726640	17040	17040	17040	17040	0
140	20230608	181600	499726640	17040	17040	17040	17040	0
141	20230608	181500	499726640	17040	17040	17040	17040	0
142	20230608	181400	499726640	17040	17040	17040	17040	0
143	20230608	181300	499726640	17040	17040	17040	17040	0
144	20230608	181200	499726640	17040	17040	17040	17040	0
145	20230608	181100	499726640	17040	17040	17040	17040	0
146	20230608	181000	499726640	17040	17040	17040	17040	0
147	20230608	180900	499726640	17040	17040	17040	17040	0
148	20230608	180800	499726640	17040	17040	17040	17040	0
149	20230608	180700	499726640	17040	17040	17040	17040	0
150	20230608	180600	499726640	17040	17040	17040	17040	0
151	20230608	180500	499726640	17040	17040	17040	17040	0
152	20230608	180400	499726640	17040	17040	17040	17040	218
153	20230608	180300	499726640	17040	17040	17040	17040	0
154	20230608	180200	499726640	17040	17040	17040	17040	0
155	20230608	180100	499726640	17040	17040	17040	17040	0
156	20230608	180000	499726640	17040	17040	17040	17040	0
157	20230608	175900	499726640	17040	17040	17040	17040	0
158	20230608	175800	499726640	17040	17040	17040	17040	0
159	20230608	175700	499726640	17040	17040	17040	17040	0
160	20230608	175600	499726640	17040	17040	17040	17040	0
161	20230608	175500	499726640	17040	17040	17040	17040	0
162	20230608	175400	499726640	17040	17040	17040	17040	0
163	20230608	175300	499726640	17040	17040	17040	17040	0
164	20230608	175200	499726640	17040	17040	17040	17040	0
165	20230608	175100	499726640	17040	17040	17040	17040	0
166	20230608	175000	499726640	17040	17040	17040	17040	0
167	20230608	174900	499726640	17040	17040	17040	17040	0
168	20230608	174800	499726640	17040	17040	17040	17040	0
169	20230608	174700	499726640	17040	17040	17040	17040	0
170	20230608	174600	499726640	17040	17040	17040	17040	0
171	20230608	174500	499726640	17040	17040	17040	17040	0
172	20230608	174400	499726640	17040	17040	17040	17040	0
173	20230608	174300	499726640	17040	17040	17040	17040	0
174	20230608	174200	499726640	17040	17040	17040	17040	0
175	20230608	174100	499726640	17040	17040	17040	17040	0
176	20230608	174000	499726640	17040	17040	17040	17040	0
177	20230608	173900	499726640	17040	17040	17040	17040	0
178	20230608	173800	499726640	17040	17040	17040	17040	0
179	20230608	173700	499726640	17040	17040	17040	17040	0
180	20230608	173600	499726640	17040	17040	17040	17040	0
181	20230608	173500	499726640	17040	17040	17040	17040	0
182	20230608	173400	499726640	17040	17040	17040	17040	218
183	20230608	173300	499726640	17040	17040	17040	17040	0
184	20230608	173200	499726640	17040	17040	17040	17040	0
185	20230608	173100	499726640	17040	17040	17040	17040	0
186	20230608	173000	499726640	17040	17040	17040	17040	0
187	20230608	172900	499726640	17040	17040	17040	17040	0
188	20230608	172800	499726640	17040	17040	17040	17040	0
189	20230608	172700	499726640	17040	17040	17040	17040	0
190	20230608	172600	499726640	17040	17040	17040	17040	0
191	20230608	172500	499726640	17040	17040	17040	17040	0
192	20230608	172400	499726640	17040	17040	17040	17040	0
193	20230608	172300	499726640	17040	17040	17040	17040	0
194	20230608	172200	499726640	17040	17040	17040	17040	0
195	20230608	172100	499726640	17040	17040	17040	17040	0
196	20230608	172000	499726640	17040	17040	17040	17040	0
197	20230608	171900	499726640	17040	17040	17040	17040	0
198	20230608	171800	499726640	17040	17040	17040	17040	0
199	20230608	171700	499726640	17040	17040	17040	17040	0
200	20230608	171600	499726640	17040	17040	17040	17040	0
201	20230608	171500	499726640	17040	17040	17040	17040	0
202	20230608	171400	499726640	17040	17040	17040	17040	0
203	20230608	171300	499726640	17040	17040	17040	17040	0
204	20230608	171200	499726640	17040	17040	17040	17040	0
205	20230608	171100	499726640	17040	17040	17040	17040	0
206	20230608	171000	499726640	17040	17040	17040	17040	0
207	20230608	170900	499726640	17040	17040	17040	17040	0
208	20230608	170800	499726640	17040	17040	17040	17040	0
209	20230608	170700	499726640	17040	17040	17040	17040	0
210	20230608	170600	499726640	17040	17040	17040	17040	0
211	20230608	170500	499726640	17040	17040	17040	17040	0
212	20230608	170400	499726640	17040	17040	17040	17040	218
213	20230608	170300	499726640	17040	17040	17040	17040	0
214	20230608	170200	499726640	17040	17040	17040	17040	0
215	20230608	170100	499726640	17040	17040	17040	17040	0
216	20230608	170000	499726640	17040	17040	17040	17040	0
217	20230608	165900	499726640	17040	17040	17040	17040	0
218	20230608	165800	499726640	17040	17040	17040	17040	0
219	20230608	165700	499726640	17040	17040	17040	17040	0
220	20230608	165600	499726640	17040	17040	17040	17040	0
221	20230608	165500	499726640	17040	17040	17040	17040	0
222	20230608	165400	499726640	17040	17040	17040	17040	0
223	20230608	165300	499726640	17040	17040	17040	17040	0
224	20230608	165200	499726640	17040	17040	17040	17040	0
225	20230608	165100	499726640	17040	17040	17040	17040	0
226	20230608	165000	499726640	17040	17040	17040	17040	0
227	20230608	164900	499726640	17040	17040	17040	17040	0
228	20230608	164800	499726640	17040	17040	17040	17040	0
229	20230608	164700	499726640	17040	17040	17040	17040	0
230	20230608	164600	499726640	17040	17040	17040	17040	0
231	20230608	164500	499726640	17040	17040	17040	17040	0
232	20230608	164400	499726640	17040	17040	17040	17040	0
233	20230608	164300	499726640	17040	17040	17040	17040	0
234	20230608	164200	499726640	17040	17040	17040	17040	0
235	20230608	164100	499726640	17040	17040	17040	17040	0
236	20230608	164000	499726640	17040	17040	17040	17040	0
237	20230608	163900	499726640	17040	17040	17040	17040	0
238	20230608	163800	499726640	17040	17040	17040	17040	0
239	20230608	163700	499726640	17040	17040	17040	17040	0
240	20230608	163600	499726640	17040	17040	17040	17040	0
241	20230608	163500	499726640	17040	17040	17040	17040	0
242	20230608	163400	499726640	17040	17040	17040	17040	218
243	20230608	163300	499726640	17040	17040	17040	17040	0
244	20230608	163200	499726640	17040	17040	17040	17040	0
245	20230608	163100	499726640	17040	17040	17040	17040	0
246	20230608	163000	499726640	17040	17040	17040	17040	0
247	20230608	162900	499726640	17040	17040	17040	17040	0
248	20230608	162800	499726640	17040	17040	17040	17040	0
249	20230608	162700	499726640	17040	17040	17040	17040	0
250	20230608	162600	499726640	17040	17040	17040	17040	0
251	20230608	162500	499726640	17040	17040	17040	17040	0
252	20230608	162400	499726640	17040	17040	17040	17040	0
253	20230608	162300	499726640	17040	17040	17040	17040	0
254	20230608	162200	499726640	17040	17040	17040	17040	0
255	20230608	162100	499726640	17040	17040	17040	17040	0
256	20230608	162000	499726640	17040	17040	17040	17040	0
257	20230608	161900	499726640	17040	17040	17040	17040	0
258	20230608	161800	499726640	17040	17040	17040	17040	0
259	20230608	161700	499726640	17040	17040	17040	17040	0
260	20230608	161600	499726640	17040	17040	17040	17040	0
261	20230608	161500	499726640	17040	17040	17040	17040	0
262	20230608	161400	499726640	17040	17040	17040	17040	0
263	20230608	161300	499726640	17040	17040	17040	17040	0
264	20230608	161200	499726640	17040	17040	17040	17040	0
265	20230608	161100	499726640	17040	17040	17040	17040	0
266	20230608	161000	499726640	17040	17040	17040	17040	0
267	20230608	160900	499726640	17040	17040	17040	17040	0
268	20230608	160800	499726640	17040	17040	17040	17040	0
269	20230608	160700	499726640	17040	17040	17040	17040	0
270	20230608	160600	499726640	17040	17040	17040	17040	0
271	20230608	160500	499726640	17040	17040	17040	17040	0
272	20230608	160400	499726640	17040	17040	17040	17040	218
273	20230608	160300	499726640	17040	17040	17040	17040	0
274	20230608	160200	499726640	17040	17040	17040	17040	0
275	20230608	160100	499726640	17040	17040	17040	17040	0
276	20230608	160000	499726640	17040	17040	17040	17040	0
277	20230608	155900	499726640	17040	17040	17040	17040	0
278	20230608	155800	499726640	17040	17040	17040	17040	0
279	20230608	155700	499726640	17040	17040	17040	17040	0
280	20230608	155600	499726640	17040	17040	17040	17040	0
281	20230608	155500	499726640	17040	17040	17040	17040	0
282	20230608	155400	499726640	17040	17040	17040	17040	0
283	20230608	155300	499726640	17040	17040	17040	17040	0
284	20230608	155200	499726640	17040	17040	17040	17040	0
285	20230608	155100	499726640	17040	17040	17040	17040	0
286	20230608	155000	499726640	17040	17040	17040	17040	0
287	20230608	154900	499726640	17040	17040	17040	17040	0
288	20230608	154800	499726640	17040	17040	17040	17040	0
289	20230608	154700	499726640	17040	17040	17040	17040	0
290	20230608	154600	499726640	17040	17040	17040	17040	0
291	20230608	154500	499726640	17040	17040	17040	17040	0
292	20230608	154400	499726640	17040	17040	17040	17040	0
293	20230608	154300	499726640	17040	17040	17040	17040	0
294	20230608	154200	499726640	17040	17040	17040	17040	0
295	20230608	154100	499726640	17040	17040	17040	17040	0
296	20230608	154000	499726640	17040	17040	17040	17040	0
297	20230608	153900	499726640	17040	17040	17040	17040	0
298	20230608	153800	499726640	17040	17040	17040	17040	0
299	20230608	153700	499726640	17040	17040	17040	17040	0
300	20230608	153600	499726640	17040	17040	17040	17040	0
301	20230608	153500	499726640	17040	17040	17040	17040	0
302	20230608	153400	499726640	17040	17040	17040	17040	218
303	20230608	153300	499726640	17040	17040	17040	17040	0
304	20230608	153200	499726640	17040	17040	17040	17040	0
305	20230608	153100	499726640	17040	17040	17040	17040	0
306	20230608	153000	499726640	17040	17040	17040	17040	218
307	20230608	152900	496011920	17040	17040	17040	17040	0
308	20230608	152800	496011920	17040	17040	17040	17040	0
309	20230608	152700	496011920	17040	17040	17040	17040	0
310	20230608	152600	496011920	17040	17040	17040	17040	0
311	20230608	152500	496011920	17040	17040	17040	17040	0
312	20230608	152400	496011920	17040	17040	17040	17040	0
313	20230608	152300	496011920	17040	17040	17040	17040	0
314	20230608	152200	496011920	17040	17040	17040	17040	0
315	20230608	152100	496011920	17040	17040	17040	17040	0
316	20230608	152000	496011920	17040	17040	17040	17040	0
317	20230608	151900	496011920	17040	17040	17040	17040	11
318	20230608	151800	495824480	17040	17040	17040	17040	4
319	20230608	151700	495756320	17040	17040	17040	17040	1
320	20230608	151600	495739280	17040	17040	17040	17040	4
321	20230608	151500	495671120	17020	17020	17020	17020	0
322	20230608	151400	495671120	17020	17020	17020	17020	258
323	20230608	151300	491279960	17020	17020	17020	17020	36
324	20230608	151200	490667240	17020	17020	17020	17020	5
325	20230608	151100	490582140	17030	17020	17030	17020	2
326	20230608	151000	490548090	17020	17020	17020	17020	1
327	20230608	150900	490531070	17020	17020	17020	17020	50
328	20230608	150800	489680070	17020	17020	17020	17020	0
329	20230608	150700	489680070	17020	17020	17020	17020	29
330	20230608	150600	489186490	17020	17020	17020	17020	0
331	20230608	150500	489186490	17020	17010	17020	17010	273
332	20230608	150400	484542530	17010	17010	17010	17010	5
333	20230608	150300	484457480	17010	17010	17010	17010	5
334	20230608	150200	484372430	17020	17020	17020	17020	0
335	20230608	150100	484372430	17020	17020	17020	17020	0
336	20230608	150000	484372430	17020	17020	17020	17020	0
337	20230608	145900	484372430	17020	17020	17020	17020	0
338	20230608	145800	484372430	17020	17020	17020	17020	0
339	20230608	145700	484372430	17020	17020	17020	17020	100
340	20230608	145600	482670430	17000	17000	17000	17000	40
341	20230608	145500	481990430	17020	17020	17020	17020	0
342	20230608	145400	481990430	17020	17020	17020	17020	0
343	20230608	145300	481990430	17020	17020	17020	17020	2
344	20230608	145200	481956390	17010	17010	17010	17010	0
345	20230608	145100	481956390	17010	17000	17010	17000	300
346	20230608	145000	476853850	16990	17010	17010	16990	358
347	20230608	144900	470767580	17020	17020	17020	17020	99
348	20230608	144800	469082600	17020	17020	17020	17020	33
349	20230608	144700	468520940	17020	17020	17020	17020	0
350	20230608	144600	468520940	17020	17020	17020	17020	0
351	20230608	144500	468520940	17020	17020	17020	17020	1
352	20230608	144400	468503920	17010	17010	17010	17010	0
353	20230608	144300	468503920	17010	17010	17010	17010	64
354	20230608	144200	467415280	17010	17010	17010	17010	0
355	20230608	144100	467415280	17010	17010	17010	17010	50
356	20230608	144000	466564780	17000	17000	17000	17000	0
357	20230608	143900	466564780	17000	17000	17000	17000	0
358	20230608	143800	466564780	17000	17000	17000	17000	0
359	20230608	143700	466564780	17000	17000	17000	17000	0
360	20230608	143600	466564780	17000	17000	17000	17000	20
361	20230608	143500	466224780	17000	17000	17000	17000	62
362	20230608	143400	465170780	17000	17000	17000	17000	215
363	20230608	143300	461515780	17000	17000	17000	17000	0
364	20230608	143200	461515780	17000	17000	17000	17000	20
365	20230608	143100	461175780	17000	17000	17000	17000	1
366	20230608	143000	461158780	16990	16990	16990	16990	0
367	20230608	142900	461158780	16990	16990	16990	16990	0
368	20230608	142800	461158780	16990	16990	16990	16990	0
369	20230608	142700	461158780	16990	16990	16990	16990	0
370	20230608	142600	461158780	16990	16990	16990	16990	0
371	20230608	142500	461158780	16990	16990	16990	16990	0
372	20230608	142400	461158780	16990	16990	16990	16990	0
373	20230608	142300	461158780	16990	16990	16990	16990	0
374	20230608	142200	461158780	16990	17020	17020	16990	202
375	20230608	142100	457725440	17020	17020	17020	17020	0
376	20230608	142000	457725440	17020	17020	17020	17020	18
377	20230608	141900	457419080	17020	17020	17020	17020	0
378	20230608	141800	457419080	17020	16970	17020	16970	501
379	20230608	141700	448910360	16960	16960	16960	16960	199
380	20230608	141600	445535320	16950	16950	16950	16950	0
381	20230608	141500	445535320	16950	16950	16950	16950	0
382	20230608	141400	445535320	16950	16950	16950	16950	0
383	20230608	141300	445535320	16950	16950	16950	16950	0
384	20230608	141200	445535320	16950	16950	16950	16950	0
385	20230608	141100	445535320	16950	16960	16960	16950	77
386	20230608	141000	444229440	16960	16960	16960	16960	0
387	20230608	140900	444229440	16960	16970	16970	16960	53
388	20230608	140800	443330520	16920	16920	16920	16920	16
389	20230608	140700	443059800	16910	16920	16920	16910	1000
390	20230608	140600	426143510	16910	16910	16910	16910	0
391	20230608	140500	426143510	16910	16910	16910	16910	0
392	20230608	140400	426143510	16910	16910	16910	16910	192
393	20230608	140300	422896790	16910	16910	16910	16910	292
394	20230608	140200	417959070	16930	16930	16930	16910	342
395	20230608	140100	412172870	16920	16930	16940	16920	943
396	20230608	140000	396202780	16920	16940	16940	16920	708
397	20230608	135900	384215680	16930	16930	16930	16930	0
398	20230608	135800	384215680	16930	16960	16960	16930	717
399	20230608	135700	372065260	16970	16970	16970	16970	132
400	20230608	135600	369825220	16980	16980	16980	16980	0
401	20230608	135500	369825220	16980	16980	16980	16980	0
402	20230608	135400	369825220	16980	16980	16980	16980	76
403	20230608	135300	368534740	16990	16980	16990	16980	5
404	20230608	135200	368449820	16990	16990	16990	16990	606
405	20230608	135100	358153880	17020	17020	17020	17020	0
406	20230608	135000	358153880	17020	16980	17020	16980	1445
407	20230608	134900	333589900	16970	16970	16970	16970	59
408	20230608	134800	332588670	16980	16980	16980	16980	100
409	20230608	134700	330890670	16980	16980	16980	16980	201
410	20230608	134600	327477690	16940	16940	16940	16940	0
411	20230608	134500	327477690	16940	16940	16940	16940	150
412	20230608	134400	324936690	16940	16940	16940	16940	29
413	20230608	134300	324445430	16940	16980	16990	16940	372
414	20230608	134200	318137220	16990	16990	16990	16990	58
415	20230608	134100	317151800	16980	16980	16980	16980	58
416	20230608	134000	316166960	16980	17010	17010	16970	924
417	20230608	133900	300470530	17010	17010	17010	17010	50
418	20230608	133800	299620030	17080	17080	17080	17080	1
419	20230608	133700	299602950	17010	17010	17010	17010	11
420	20230608	133600	299415840	17020	17020	17020	17020	0
421	20230608	133500	299415840	17020	17020	17020	17020	0
422	20230608	133400	299415840	17020	17020	17020	17020	172
423	20230608	133300	296488400	17000	17010	17010	17000	35
424	20230608	133200	295893150	17000	17000	17000	17000	0
425	20230608	133100	295893150	17000	17000	17000	17000	2
426	20230608	133000	295859150	17010	17010	17010	17010	106
427	20230608	132900	294056090	17010	17010	17010	17010	0
428	20230608	132800	294056090	17010	17010	17010	17010	1
429	20230608	132700	294039080	17070	17030	17140	17030	322
430	20230608	132600	288542460	17020	17040	17040	17000	747
431	20230608	132500	275834730	17050	17060	17060	17050	266
432	20230608	132400	271299290	17060	17060	17060	17060	0
433	20230608	132300	271299290	17060	17060	17060	17060	0
434	20230608	132200	271299290	17060	17060	17060	17060	100
435	20230608	132100	269593290	17060	17060	17060	17060	0
436	20230608	132000	269593290	17060	17060	17060	17060	10
437	20230608	131900	269422690	17050	17050	17050	17050	0
438	20230608	131800	269422690	17050	17080	17080	17050	500
439	20230608	131700	260887860	17090	17090	17090	17090	0
440	20230608	131600	260887860	17090	17090	17090	17090	0
441	20230608	131500	260887860	17090	17090	17090	17090	125
442	20230608	131400	258751610	17090	17090	17090	17090	10
443	20230608	131300	258580710	17090	17090	17090	17090	0
444	20230608	131200	258580710	17090	17090	17090	17090	0
445	20230608	131100	258580710	17090	17090	17090	17090	0
446	20230608	131000	258580710	17090	17090	17090	17090	0
447	20230608	130900	258580710	17090	17090	17090	17090	0
448	20230608	130800	258580710	17090	17090	17090	17090	0
449	20230608	130700	258580710	17090	17090	17090	17090	0
450	20230608	130600	258580710	17090	17090	17090	17090	6
451	20230608	130500	258478170	17090	17090	17090	17090	0
452	20230608	130400	258478170	17090	17110	17110	17090	678
453	20230608	130300	246886020	17120	17120	17120	17120	0
454	20230608	130200	246886020	17120	17120	17120	17120	0
455	20230608	130100	246886020	17120	17120	17120	17120	0
456	20230608	130000	246886020	17120	17150	17150	17120	153
457	20230608	125900	244266630	17120	17120	17120	17120	0
458	20230608	125800	244266630	17120	17120	17120	17120	0
459	20230608	125700	244266630	17120	17120	17120	17120	0
460	20230608	125600	244266630	17120	17120	17120	17120	0
461	20230608	125500	244266630	17120	17120	17120	17120	0
462	20230608	125400	244266630	17120	17130	17130	17120	500
463	20230608	125300	235703250	17150	17150	17150	17150	0
464	20230608	125200	235703250	17150	17150	17150	17150	0
465	20230608	125100	235703250	17150	17150	17150	17150	0
466	20230608	125000	235703250	17150	17150	17150	17150	0
467	20230608	124900	235703250	17150	17150	17150	17150	1
468	20230608	124800	235686100	17130	17130	17130	17130	0
469	20230608	124700	235686100	17130	17130	17130	17130	0
470	20230608	124600	235686100	17130	17130	17130	17130	0
471	20230608	124500	235686100	17130	17130	17130	17130	0
472	20230608	124400	235686100	17130	17130	17130	17130	0
473	20230608	124300	235686100	17130	17140	17140	17130	186
474	20230608	124200	232498650	17150	17150	17150	17150	0
475	20230608	124100	232498650	17150	17150	17150	17150	0
476	20230608	124000	232498650	17150	17150	17150	17150	0
477	20230608	123900	232498650	17150	17150	17150	17150	11
478	20230608	123800	232310000	17150	17150	17150	17150	1
479	20230608	123700	232292850	17150	17150	17150	17150	0
480	20230608	123600	232292850	17150	17150	17150	17150	0
481	20230608	123500	232292850	17150	17150	17150	17150	0
482	20230608	123400	232292850	17150	17160	17160	17150	288
483	20230608	123300	227353270	17160	17160	17160	17160	0
484	20230608	123200	227353270	17160	17160	17160	17160	2
485	20230608	123100	227318950	17160	17160	17160	17160	0
486	20230608	123000	227318950	17160	17170	17170	17160	30
487	20230608	122900	226803860	17170	17170	17170	17170	0
488	20230608	122800	226803860	17170	17170	17170	17170	0
489	20230608	122700	226803860	17170	17170	17170	17170	5
490	20230608	122600	226718010	17150	17150	17150	17150	0
491	20230608	122500	226718010	17150	17150	17150	17150	0
492	20230608	122400	226718010	17150	17150	17150	17150	0
493	20230608	122300	226718010	17150	17150	17150	17150	0
494	20230608	122200	226718010	17150	17150	17150	17150	150
495	20230608	122100	224145510	17150	17150	17150	17150	0
496	20230608	122000	224145510	17150	17150	17150	17150	0
497	20230608	121900	224145510	17150	17150	17150	17150	0
498	20230608	121800	224145510	17150	17150	17150	17150	0
499	20230608	121700	224145510	17150	17150	17150	17150	0
500	20230608	121600	224145510	17150	17150	17150	17150	0
501	20230608	121500	224145510	17150	17150	17150	17150	0
502	20230608	121400	224145510	17150	17150	17150	17150	0
503	20230608	121300	224145510	17150	17150	17150	17150	10
504	20230608	121200	223974010	17150	17150	17150	17150	0
505	20230608	121100	223974010	17150	17150	17150	17150	0
506	20230608	121000	223974010	17150	17150	17150	17150	0
507	20230608	120900	223974010	17150	17150	17150	17150	0
508	20230608	120800	223974010	17150	17150	17150	17150	0
509	20230608	120700	223974010	17150	17150	17150	17150	0
510	20230608	120600	223974010	17150	17150	17150	17150	17
511	20230608	120500	223682460	17150	17150	17150	17150	0
512	20230608	120400	223682460	17150	17150	17150	17150	0
513	20230608	120300	223682460	17150	17150	17150	17150	0
514	20230608	120200	223682460	17150	17150	17150	17150	0
515	20230608	120100	223682460	17150	17150	17150	17150	0
516	20230608	120000	223682460	17150	17150	17150	17150	7
517	20230608	115900	223562410	17150	17150	17150	17150	106
518	20230608	115800	221744510	17150	17150	17150	17150	0
519	20230608	115700	221744510	17150	17150	17150	17150	54
520	20230608	115600	220818410	17130	17130	17130	17130	0
521	20230608	115500	220818410	17130	17130	17130	17130	0
522	20230608	115400	220818410	17130	17130	17130	17130	96
523	20230608	115300	219173930	17130	17130	17130	17130	0
524	20230608	115200	219173930	17130	17130	17130	17130	0
525	20230608	115100	219173930	17130	17130	17150	17130	22
526	20230608	115000	218797050	17120	17120	17120	17120	0
527	20230608	114900	218797050	17120	17120	17120	17120	0
528	20230608	114800	218797050	17120	17120	17120	17120	0
529	20230608	114700	218797050	17120	17120	17120	17120	0
530	20230608	114600	218797050	17120	17120	17120	17120	0
531	20230608	114500	218797050	17120	17120	17120	17120	1
532	20230608	114400	218779930	17120	17120	17120	17120	0
533	20230608	114300	218779930	17120	17120	17120	17120	0
534	20230608	114200	218779930	17120	17120	17120	17120	0
535	20230608	114100	218779930	17120	17120	17120	17120	0
536	20230608	114000	218779930	17120	17120	17120	17120	1
537	20230608	113900	218762810	17160	17160	17160	17160	0
538	20230608	113800	218762810	17160	17160	17160	17160	0
539	20230608	113700	218762810	17160	17160	17160	17160	0
540	20230608	113600	218762810	17160	17160	17160	17160	0
541	20230608	113500	218762810	17160	17120	17160	17120	2
542	20230608	113400	218728530	17120	17120	17120	17120	0
543	20230608	113300	218728530	17120	17120	17120	17120	0
544	20230608	113200	218728530	17120	17150	17150	17120	100
545	20230608	113100	217015840	17160	17160	17160	17160	2
546	20230608	113000	216981520	17160	17160	17160	17160	1
547	20230608	112900	216964360	17170	17170	17170	17170	0
548	20230608	112800	216964360	17170	17170	17170	17170	0
549	20230608	112700	216964360	17170	17170	17170	17170	0
550	20230608	112600	216964360	17170	17170	17170	17170	0
551	20230608	112500	216964360	17170	17170	17170	17170	0
552	20230608	112400	216964360	17170	17170	17170	17170	0
553	20230608	112300	216964360	17170	17170	17170	17170	0
554	20230608	112200	216964360	17170	17140	17170	17140	3
555	20230608	112100	216912880	17140	17140	17140	17140	0
556	20230608	112000	216912880	17140	17140	17140	17140	0
557	20230608	111900	216912880	17140	17140	17140	17140	50
558	20230608	111800	216055880	17110	17110	17110	17110	0
559	20230608	111700	216055880	17110	17110	17140	17110	102
560	20230608	111600	214310600	17110	17110	17110	17110	0
561	20230608	111500	214310600	17110	17110	17110	17110	0
562	20230608	111400	214310600	17110	17110	17110	17110	0
563	20230608	111300	214310600	17110	17110	17110	17110	410
564	20230608	111200	207295500	17110	17130	17130	17110	1458
565	20230608	111100	182335510	17140	17140	17140	17140	0
566	20230608	111000	182335510	17140	17140	17140	17140	1
567	20230608	110900	182318370	17140	17140	17140	17140	850
568	20230608	110800	167749370	17150	17150	17150	17150	0
569	20230608	110700	167749370	17150	17150	17150	17150	0
570	20230608	110600	167749370	17150	17150	17150	17150	0
571	20230608	110500	167749370	17150	17150	17150	17150	0
572	20230608	110400	167749370	17150	17150	17150	17150	1
573	20230608	110300	167732220	17150	17150	17150	17150	1
574	20230608	110200	167715070	17150	17150	17150	17150	292
575	20230608	110100	162707270	17170	17170	17170	17170	0
576	20230608	110000	162707270	17170	17170	17170	17170	98
577	20230608	105900	161024610	17170	17170	17170	17170	401
578	20230608	105800	154139440	17150	17150	17150	17150	0
579	20230608	105700	154139440	17150	17150	17150	17150	0
580	20230608	105600	154139440	17150	17150	17150	17150	0
581	20230608	105500	154139440	17150	17150	17150	17150	0
582	20230608	105400	154139440	17150	17150	17150	17150	90
583	20230608	105300	152595940	17150	17150	17150	17150	436
584	20230608	105200	145118540	17150	17150	17150	17150	0
585	20230608	105100	145118540	17150	17160	17160	17150	293
586	20230608	105000	140093340	17160	17160	17160	17160	0
587	20230608	104900	140093340	17160	17170	17170	17160	110
588	20230608	104800	138205230	17170	17170	17170	17170	69
589	20230608	104700	137020500	17170	17170	17170	17170	36
590	20230608	104600	136402380	17170	17170	17170	17170	25
591	20230608	104500	135973130	17170	17170	17170	17170	19
592	20230608	104400	135646900	17180	17180	17180	17180	0
593	20230608	104300	135646900	17180	17180	17180	17180	2
594	20230608	104200	135612540	17180	17180	17180	17180	0
595	20230608	104100	135612540	17180	17180	17180	17180	0
596	20230608	104000	135612540	17180	17180	17180	17180	5
597	20230608	103900	135526640	17190	17190	17190	17190	1
598	20230608	103800	135509450	17190	17190	17190	17190	0
599	20230608	103700	135509450	17190	17190	17190	17190	0
600	20230608	103600	135509450	17190	17190	17190	17190	0
601	20230608	103500	135509450	17190	17190	17190	17190	0
602	20230608	103400	135509450	17190	17190	17190	17190	2
603	20230608	103300	135475070	17190	17190	17190	17190	39
604	20230608	103200	134804660	17190	17190	17190	17190	0
605	20230608	103100	134804660	17190	17190	17190	17190	4
606	20230608	103000	134735900	17160	17200	17200	17160	116
607	20230608	102900	132743670	17190	17190	17190	17190	0
608	20230608	102800	132743670	17190	17190	17190	17190	0
609	20230608	102700	132743670	17190	17190	17190	17190	0
610	20230608	102600	132743670	17190	17190	17190	17190	0
611	20230608	102500	132743670	17190	17190	17190	17170	40
612	20230608	102400	132056490	17180	17180	17180	17180	0
613	20230608	102300	132056490	17180	17180	17180	17180	0
614	20230608	102200	132056490	17180	17180	17180	17180	1
615	20230608	102100	132039310	17190	17190	17190	17190	10
616	20230608	102000	131867410	17190	17190	17190	17190	54
617	20230608	101900	130939150	17190	17190	17190	17190	35
618	20230608	101800	130337500	17190	17190	17190	17190	1
619	20230608	101700	130320310	17190	17190	17190	17190	0
620	20230608	101600	130320310	17190	17190	17190	17190	60
621	20230608	101500	129288910	17190	17190	17190	17190	74
622	20230608	101400	128016850	17190	17190	17190	17190	18
623	20230608	101300	127707430	17190	17180	17190	17180	5
624	20230608	101200	127621500	17150	17150	17150	17150	0
625	20230608	101100	127621500	17150	17150	17150	17150	1
626	20230608	101000	127604350	17150	17150	17150	17150	0
627	20230608	100900	127604350	17150	17170	17170	17150	247
628	20230608	100800	123364950	17180	17180	17180	17180	1
629	20230608	100700	123347770	17180	17180	17180	17180	81
630	20230608	100600	121956190	17190	17190	17190	17190	0
631	20230608	100500	121956190	17190	17190	17190	17190	60
632	20230608	100400	120924790	17190	17190	17190	17190	0
633	20230608	100300	120924790	17190	17190	17190	17190	3
634	20230608	100200	120873220	17200	17200	17200	17200	1
635	20230608	100100	120856020	17200	17200	17200	17200	0
636	20230608	100000	120856020	17200	17200	17200	17200	1
637	20230608	095900	120838820	17200	17200	17200	17200	0
638	20230608	095800	120838820	17200	17200	17200	17200	0
639	20230608	095700	120838820	17200	17200	17200	17200	0
640	20230608	095600	120838820	17200	17200	17200	17200	4
641	20230608	095500	120770020	17170	17190	17190	17170	1090
642	20230608	095400	102047640	17200	17210	17210	17200	404
643	20230608	095300	95098600	17220	17230	17230	17220	401
644	20230608	095200	88193370	17240	17240	17240	17240	71
645	20230608	095100	86969330	17240	17240	17240	17240	0
646	20230608	095000	86969330	17240	17240	17240	17240	0
647	20230608	094900	86969330	17240	17240	17240	17240	47
648	20230608	094800	86159050	17240	17240	17240	17240	0
649	20230608	094700	86159050	17240	17240	17240	17240	4
650	20230608	094600	86090090	17230	17230	17230	17230	36
651	20230608	094500	85469810	17220	17220	17220	17220	453
652	20230608	094400	77669150	17210	17210	17210	17210	11
653	20230608	094300	77479840	17210	17200	17210	17200	120
654	20230608	094200	75415240	17200	17200	17200	17200	69
655	20230608	094100	74228440	17200	17200	17200	17200	57
656	20230608	094000	73248040	17220	17220	17220	17220	0
657	20230608	093900	73248040	17220	17220	17220	17220	0
658	20230608	093800	73248040	17220	17220	17220	17220	0
659	20230608	093700	73248040	17220	17220	17220	17220	0
660	20230608	093600	73248040	17220	17220	17220	17220	0
661	20230608	093500	73248040	17220	17220	17220	17220	2
662	20230608	093400	73213600	17210	17210	17210	17210	49
663	20230608	093300	72370310	17220	17220	17220	17220	0
664	20230608	093200	72370310	17220	17220	17220	17220	3
665	20230608	093100	72318650	17220	17230	17230	17220	6
666	20230608	093000	72215320	17230	17230	17230	17230	1
667	20230608	092900	72198090	17230	17230	17230	17230	5
668	20230608	092800	72111940	17230	17230	17230	17230	34
669	20230608	092700	71526120	17230	17230	17230	17230	0
670	20230608	092600	71526120	17230	17230	17230	17230	0
671	20230608	092500	71526120	17230	17230	17230	17230	5
672	20230608	092400	71439970	17230	17230	17230	17230	0
673	20230608	092300	71439970	17230	17230	17230	17230	10
674	20230608	092200	71267670	17120	17120	17120	17120	0
675	20230608	092100	71267670	17120	17170	17170	17120	577
676	20230608	092000	61379020	17180	17230	17230	17180	240
677	20230608	091900	57251760	17250	17250	17250	17250	2
678	20230608	091800	57217260	17270	17270	17270	17270	0
679	20230608	091700	57217260	17270	17270	17270	17240	58
680	20230608	091600	56217130	17250	17270	17270	17250	518
681	20230608	091500	47281540	17280	17280	17280	17280	0
682	20230608	091400	47281540	17280	17280	17280	17280	0
683	20230608	091300	47281540	17280	17280	17280	17280	4
684	20230608	091200	47212420	17300	17270	17300	17270	766
685	20230608	091100	33974450	17280	17280	17280	17280	404
686	20230608	091000	26993330	17270	17260	17270	17260	60
687	20230608	090900	25957150	17270	17260	17270	17260	622
688	20230608	090800	15221110	17260	17260	17260	17250	60
689	20230608	090700	14185610	17260	17220	17330	17220	199
690	20230608	090600	10751920	17220	17220	17220	17210	4
691	20230608	090500	10683050	17120	17120	17120	17120	0
692	20230608	090400	10683050	17120	17120	17120	17120	0
693	20230608	090300	10683050	17120	17120	17120	17120	0
694	20230608	090200	10683050	17120	17150	17150	17120	329
695	20230608	090100	5048990	17150	17160	17160	17150	209
696	20230608	090000	1464550	17230	17230	17230	17230	85