KissMeData/080580/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	210100	735853620	16620	16620	16620	16620	380
3	20230613	210000	735853620	16620	16620	16620	16620	0
4	20230613	205900	735853620	16620	16620	16620	16620	0
5	20230613	205800	735853620	16620	16620	16620	16620	0
6	20230613	205700	735853620	16620	16620	16620	16620	0
7	20230613	205600	735853620	16620	16620	16620	16620	0
8	20230613	205500	735853620	16620	16620	16620	16620	0
9	20230613	205400	735853620	16620	16620	16620	16620	0
10	20230613	205300	735853620	16620	16620	16620	16620	0
11	20230613	205200	735853620	16620	16620	16620	16620	0
12	20230613	205100	735853620	16620	16620	16620	16620	0
13	20230613	205000	735853620	16620	16620	16620	16620	0
14	20230613	204900	735853620	16620	16620	16620	16620	0
15	20230613	204800	735853620	16620	16620	16620	16620	0
16	20230613	204700	735853620	16620	16620	16620	16620	0
17	20230613	204600	735853620	16620	16620	16620	16620	0
18	20230613	204500	735853620	16620	16620	16620	16620	0
19	20230613	204400	735853620	16620	16620	16620	16620	0
20	20230613	204300	735853620	16620	16620	16620	16620	0
21	20230613	204200	735853620	16620	16620	16620	16620	0
22	20230613	204100	735853620	16620	16620	16620	16620	0
23	20230613	204000	735853620	16620	16620	16620	16620	0
24	20230613	203900	735853620	16620	16620	16620	16620	0
25	20230613	203800	735853620	16620	16620	16620	16620	0
26	20230613	203700	735853620	16620	16620	16620	16620	0
27	20230613	203600	735853620	16620	16620	16620	16620	0
28	20230613	203500	735853620	16620	16620	16620	16620	0
29	20230613	203400	735853620	16620	16620	16620	16620	0
30	20230613	203300	735853620	16620	16620	16620	16620	0
31	20230613	203200	735853620	16620	16620	16620	16620	0
32	20230613	203100	735853620	16620	16620	16620	16620	380
33	20230613	203000	735853620	16620	16620	16620	16620	0
34	20230613	202900	735853620	16620	16620	16620	16620	0
35	20230613	202800	735853620	16620	16620	16620	16620	0
36	20230613	202700	735853620	16620	16620	16620	16620	0
37	20230613	202600	735853620	16620	16620	16620	16620	0
38	20230613	202500	735853620	16620	16620	16620	16620	0
39	20230613	202400	735853620	16620	16620	16620	16620	0
40	20230613	202300	735853620	16620	16620	16620	16620	0
41	20230613	202200	735853620	16620	16620	16620	16620	0
42	20230613	202100	735853620	16620	16620	16620	16620	0
43	20230613	202000	735853620	16620	16620	16620	16620	0
44	20230613	201900	735853620	16620	16620	16620	16620	0
45	20230613	201800	735853620	16620	16620	16620	16620	0
46	20230613	201700	735853620	16620	16620	16620	16620	0
47	20230613	201600	735853620	16620	16620	16620	16620	0
48	20230613	201500	735853620	16620	16620	16620	16620	0
49	20230613	201400	735853620	16620	16620	16620	16620	0
50	20230613	201300	735853620	16620	16620	16620	16620	0
51	20230613	201200	735853620	16620	16620	16620	16620	0
52	20230613	201100	735853620	16620	16620	16620	16620	0
53	20230613	201000	735853620	16620	16620	16620	16620	0
54	20230613	200900	735853620	16620	16620	16620	16620	0
55	20230613	200800	735853620	16620	16620	16620	16620	0
56	20230613	200700	735853620	16620	16620	16620	16620	0
57	20230613	200600	735853620	16620	16620	16620	16620	0
58	20230613	200500	735853620	16620	16620	16620	16620	0
59	20230613	200400	735853620	16620	16620	16620	16620	0
60	20230613	200300	735853620	16620	16620	16620	16620	0
61	20230613	200200	735853620	16620	16620	16620	16620	0
62	20230613	200100	735853620	16620	16620	16620	16620	380
63	20230613	200000	735853620	16620	16620	16620	16620	0
64	20230613	195900	735853620	16620	16620	16620	16620	0
65	20230613	195800	735853620	16620	16620	16620	16620	0
66	20230613	195700	735853620	16620	16620	16620	16620	0
67	20230613	195600	735853620	16620	16620	16620	16620	0
68	20230613	195500	735853620	16620	16620	16620	16620	0
69	20230613	195400	735853620	16620	16620	16620	16620	0
70	20230613	195300	735853620	16620	16620	16620	16620	0
71	20230613	195200	735853620	16620	16620	16620	16620	0
72	20230613	195100	735853620	16620	16620	16620	16620	0
73	20230613	195000	735853620	16620	16620	16620	16620	0
74	20230613	194900	735853620	16620	16620	16620	16620	0
75	20230613	194800	735853620	16620	16620	16620	16620	0
76	20230613	194700	735853620	16620	16620	16620	16620	0
77	20230613	194600	735853620	16620	16620	16620	16620	0
78	20230613	194500	735853620	16620	16620	16620	16620	0
79	20230613	194400	735853620	16620	16620	16620	16620	0
80	20230613	194300	735853620	16620	16620	16620	16620	0
81	20230613	194200	735853620	16620	16620	16620	16620	0
82	20230613	194100	735853620	16620	16620	16620	16620	0
83	20230613	194000	735853620	16620	16620	16620	16620	0
84	20230613	193900	735853620	16620	16620	16620	16620	0
85	20230613	193800	735853620	16620	16620	16620	16620	0
86	20230613	193700	735853620	16620	16620	16620	16620	0
87	20230613	193600	735853620	16620	16620	16620	16620	0
88	20230613	193500	735853620	16620	16620	16620	16620	0
89	20230613	193400	735853620	16620	16620	16620	16620	0
90	20230613	193300	735853620	16620	16620	16620	16620	0
91	20230613	193200	735853620	16620	16620	16620	16620	0
92	20230613	193100	735853620	16620	16620	16620	16620	380
93	20230613	193000	735853620	16620	16620	16620	16620	0
94	20230613	192900	735853620	16620	16620	16620	16620	0
95	20230613	192800	735853620	16620	16620	16620	16620	0
96	20230613	192700	735853620	16620	16620	16620	16620	0
97	20230613	192600	735853620	16620	16620	16620	16620	0
98	20230613	192500	735853620	16620	16620	16620	16620	0
99	20230613	192400	735853620	16620	16620	16620	16620	0
100	20230613	192300	735853620	16620	16620	16620	16620	0
101	20230613	192200	735853620	16620	16620	16620	16620	0
102	20230613	192100	735853620	16620	16620	16620	16620	0
103	20230613	192000	735853620	16620	16620	16620	16620	0
104	20230613	191900	735853620	16620	16620	16620	16620	0
105	20230613	191800	735853620	16620	16620	16620	16620	0
106	20230613	191700	735853620	16620	16620	16620	16620	0
107	20230613	191600	735853620	16620	16620	16620	16620	0
108	20230613	191500	735853620	16620	16620	16620	16620	0
109	20230613	191400	735853620	16620	16620	16620	16620	0
110	20230613	191300	735853620	16620	16620	16620	16620	0
111	20230613	191200	735853620	16620	16620	16620	16620	0
112	20230613	191100	735853620	16620	16620	16620	16620	0
113	20230613	191000	735853620	16620	16620	16620	16620	0
114	20230613	190900	735853620	16620	16620	16620	16620	0
115	20230613	190800	735853620	16620	16620	16620	16620	0
116	20230613	190700	735853620	16620	16620	16620	16620	0
117	20230613	190600	735853620	16620	16620	16620	16620	0
118	20230613	190500	735853620	16620	16620	16620	16620	0
119	20230613	190400	735853620	16620	16620	16620	16620	0
120	20230613	190300	735853620	16620	16620	16620	16620	0
121	20230613	190200	735853620	16620	16620	16620	16620	0
122	20230613	190100	735853620	16620	16620	16620	16620	380
123	20230613	190000	735853620	16620	16620	16620	16620	0
124	20230613	185900	735853620	16620	16620	16620	16620	0
125	20230613	185800	735853620	16620	16620	16620	16620	0
126	20230613	185700	735853620	16620	16620	16620	16620	0
127	20230613	185600	735853620	16620	16620	16620	16620	0
128	20230613	185500	735853620	16620	16620	16620	16620	0
129	20230613	185400	735853620	16620	16620	16620	16620	0
130	20230613	185300	735853620	16620	16620	16620	16620	0
131	20230613	185200	735853620	16620	16620	16620	16620	0
132	20230613	185100	735853620	16620	16620	16620	16620	0
133	20230613	185000	735853620	16620	16620	16620	16620	0
134	20230613	184900	735853620	16620	16620	16620	16620	0
135	20230613	184800	735853620	16620	16620	16620	16620	0
136	20230613	184700	735853620	16620	16620	16620	16620	0
137	20230613	184600	735853620	16620	16620	16620	16620	0
138	20230613	184500	735853620	16620	16620	16620	16620	0
139	20230613	184400	735853620	16620	16620	16620	16620	0
140	20230613	184300	735853620	16620	16620	16620	16620	0
141	20230613	184200	735853620	16620	16620	16620	16620	0
142	20230613	184100	735853620	16620	16620	16620	16620	0
143	20230613	184000	735853620	16620	16620	16620	16620	0
144	20230613	183900	735853620	16620	16620	16620	16620	0
145	20230613	183800	735853620	16620	16620	16620	16620	0
146	20230613	183700	735853620	16620	16620	16620	16620	0
147	20230613	183600	735853620	16620	16620	16620	16620	0
148	20230613	183500	735853620	16620	16620	16620	16620	0
149	20230613	183400	735853620	16620	16620	16620	16620	0
150	20230613	183300	735853620	16620	16620	16620	16620	0
151	20230613	183200	735853620	16620	16620	16620	16620	0
152	20230613	183100	735853620	16620	16620	16620	16620	380
153	20230613	183000	735853620	16620	16620	16620	16620	0
154	20230613	182900	735853620	16620	16620	16620	16620	0
155	20230613	182800	735853620	16620	16620	16620	16620	0
156	20230613	182700	735853620	16620	16620	16620	16620	0
157	20230613	182600	735853620	16620	16620	16620	16620	0
158	20230613	182500	735853620	16620	16620	16620	16620	0
159	20230613	182400	735853620	16620	16620	16620	16620	0
160	20230613	182300	735853620	16620	16620	16620	16620	0
161	20230613	182200	735853620	16620	16620	16620	16620	0
162	20230613	182100	735853620	16620	16620	16620	16620	0
163	20230613	182000	735853620	16620	16620	16620	16620	0
164	20230613	181900	735853620	16620	16620	16620	16620	0
165	20230613	181800	735853620	16620	16620	16620	16620	0
166	20230613	181700	735853620	16620	16620	16620	16620	0
167	20230613	181600	735853620	16620	16620	16620	16620	0
168	20230613	181500	735853620	16620	16620	16620	16620	0
169	20230613	181400	735853620	16620	16620	16620	16620	0
170	20230613	181300	735853620	16620	16620	16620	16620	0
171	20230613	181200	735853620	16620	16620	16620	16620	0
172	20230613	181100	735853620	16620	16620	16620	16620	0
173	20230613	181000	735853620	16620	16620	16620	16620	0
174	20230613	180900	735853620	16620	16620	16620	16620	0
175	20230613	180800	735853620	16620	16620	16620	16620	0
176	20230613	180700	735853620	16620	16620	16620	16620	0
177	20230613	180600	735853620	16620	16620	16620	16620	0
178	20230613	180500	735853620	16620	16620	16620	16620	0
179	20230613	180400	735853620	16620	16620	16620	16620	0
180	20230613	180300	735853620	16620	16620	16620	16620	0
181	20230613	180200	735853620	16620	16620	16620	16620	0
182	20230613	180100	735853620	16620	16620	16620	16620	380
183	20230613	180000	735853620	16620	16620	16620	16620	0
184	20230613	175900	735853620	16620	16620	16620	16620	0
185	20230613	175800	735853620	16620	16620	16620	16620	0
186	20230613	175700	735853620	16620	16620	16620	16620	0
187	20230613	175600	735853620	16620	16620	16620	16620	0
188	20230613	175500	735853620	16620	16620	16620	16620	0
189	20230613	175400	735853620	16620	16620	16620	16620	0
190	20230613	175300	735853620	16620	16620	16620	16620	0
191	20230613	175200	735853620	16620	16620	16620	16620	0
192	20230613	175100	735853620	16620	16620	16620	16620	0
193	20230613	175000	735853620	16620	16620	16620	16620	0
194	20230613	174900	735853620	16620	16620	16620	16620	0
195	20230613	174800	735853620	16620	16620	16620	16620	0
196	20230613	174700	735853620	16620	16620	16620	16620	0
197	20230613	174600	735853620	16620	16620	16620	16620	0
198	20230613	174500	735853620	16620	16620	16620	16620	0
199	20230613	174400	735853620	16620	16620	16620	16620	0
200	20230613	174300	735853620	16620	16620	16620	16620	0
201	20230613	174200	735853620	16620	16620	16620	16620	0
202	20230613	174100	735853620	16620	16620	16620	16620	0
203	20230613	174000	735853620	16620	16620	16620	16620	0
204	20230613	173900	735853620	16620	16620	16620	16620	0
205	20230613	173800	735853620	16620	16620	16620	16620	0
206	20230613	173700	735853620	16620	16620	16620	16620	0
207	20230613	173600	735853620	16620	16620	16620	16620	0
208	20230613	173500	735853620	16620	16620	16620	16620	0
209	20230613	173400	735853620	16620	16620	16620	16620	0
210	20230613	173300	735853620	16620	16620	16620	16620	0
211	20230613	173200	735853620	16620	16620	16620	16620	0
212	20230613	173100	735853620	16620	16620	16620	16620	380
213	20230613	173000	735853620	16620	16620	16620	16620	0
214	20230613	172900	735853620	16620	16620	16620	16620	0
215	20230613	172800	735853620	16620	16620	16620	16620	0
216	20230613	172700	735853620	16620	16620	16620	16620	0
217	20230613	172600	735853620	16620	16620	16620	16620	0
218	20230613	172500	735853620	16620	16620	16620	16620	0
219	20230613	172400	735853620	16620	16620	16620	16620	0
220	20230613	172300	735853620	16620	16620	16620	16620	0
221	20230613	172200	735853620	16620	16620	16620	16620	0
222	20230613	172100	735853620	16620	16620	16620	16620	0
223	20230613	172000	735853620	16620	16620	16620	16620	0
224	20230613	171900	735853620	16620	16620	16620	16620	0
225	20230613	171800	735853620	16620	16620	16620	16620	0
226	20230613	171700	735853620	16620	16620	16620	16620	0
227	20230613	171600	735853620	16620	16620	16620	16620	0
228	20230613	171500	735853620	16620	16620	16620	16620	0
229	20230613	171400	735853620	16620	16620	16620	16620	0
230	20230613	171300	735853620	16620	16620	16620	16620	0
231	20230613	171200	735853620	16620	16620	16620	16620	0
232	20230613	171100	735853620	16620	16620	16620	16620	0
233	20230613	171000	735853620	16620	16620	16620	16620	0
234	20230613	170900	735853620	16620	16620	16620	16620	0
235	20230613	170800	735853620	16620	16620	16620	16620	0
236	20230613	170700	735853620	16620	16620	16620	16620	0
237	20230613	170600	735853620	16620	16620	16620	16620	0
238	20230613	170500	735853620	16620	16620	16620	16620	0
239	20230613	170400	735853620	16620	16620	16620	16620	0
240	20230613	170300	735853620	16620	16620	16620	16620	0
241	20230613	170200	735853620	16620	16620	16620	16620	0
242	20230613	170100	735853620	16620	16620	16620	16620	380
243	20230613	170000	735853620	16620	16620	16620	16620	0
244	20230613	165900	735853620	16620	16620	16620	16620	0
245	20230613	165800	735853620	16620	16620	16620	16620	0
246	20230613	165700	735853620	16620	16620	16620	16620	0
247	20230613	165600	735853620	16620	16620	16620	16620	0
248	20230613	165500	735853620	16620	16620	16620	16620	0
249	20230613	165400	735853620	16620	16620	16620	16620	0
250	20230613	165300	735853620	16620	16620	16620	16620	0
251	20230613	165200	735853620	16620	16620	16620	16620	0
252	20230613	165100	735853620	16620	16620	16620	16620	0
253	20230613	165000	735853620	16620	16620	16620	16620	0
254	20230613	164900	735853620	16620	16620	16620	16620	0
255	20230613	164800	735853620	16620	16620	16620	16620	0
256	20230613	164700	735853620	16620	16620	16620	16620	0
257	20230613	164600	735853620	16620	16620	16620	16620	0
258	20230613	164500	735853620	16620	16620	16620	16620	0
259	20230613	164400	735853620	16620	16620	16620	16620	0
260	20230613	164300	735853620	16620	16620	16620	16620	0
261	20230613	164200	735853620	16620	16620	16620	16620	0
262	20230613	164100	735853620	16620	16620	16620	16620	0
263	20230613	164000	735853620	16620	16620	16620	16620	0
264	20230613	163900	735853620	16620	16620	16620	16620	0
265	20230613	163800	735853620	16620	16620	16620	16620	0
266	20230613	163700	735853620	16620	16620	16620	16620	0
267	20230613	163600	735853620	16620	16620	16620	16620	0
268	20230613	163500	735853620	16620	16620	16620	16620	0
269	20230613	163400	735853620	16620	16620	16620	16620	0
270	20230613	163300	735853620	16620	16620	16620	16620	0
271	20230613	163200	735853620	16620	16620	16620	16620	0
272	20230613	163100	735853620	16620	16620	16620	16620	380
273	20230613	163000	735853620	16620	16620	16620	16620	0
274	20230613	162900	735853620	16620	16620	16620	16620	0
275	20230613	162800	735853620	16620	16620	16620	16620	0
276	20230613	162700	735853620	16620	16620	16620	16620	0
277	20230613	162600	735853620	16620	16620	16620	16620	0
278	20230613	162500	735853620	16620	16620	16620	16620	0
279	20230613	162400	735853620	16620	16620	16620	16620	0
280	20230613	162300	735853620	16620	16620	16620	16620	0
281	20230613	162200	735853620	16620	16620	16620	16620	0
282	20230613	162100	735853620	16620	16620	16620	16620	0
283	20230613	162000	735853620	16620	16620	16620	16620	0
284	20230613	161900	735853620	16620	16620	16620	16620	0
285	20230613	161800	735853620	16620	16620	16620	16620	0
286	20230613	161700	735853620	16620	16620	16620	16620	0
287	20230613	161600	735853620	16620	16620	16620	16620	0
288	20230613	161500	735853620	16620	16620	16620	16620	0
289	20230613	161400	735853620	16620	16620	16620	16620	0
290	20230613	161300	735853620	16620	16620	16620	16620	0
291	20230613	161200	735853620	16620	16620	16620	16620	0
292	20230613	161100	735853620	16620	16620	16620	16620	0
293	20230613	161000	735853620	16620	16620	16620	16620	0
294	20230613	160900	735853620	16620	16620	16620	16620	0
295	20230613	160800	735853620	16620	16620	16620	16620	0
296	20230613	160700	735853620	16620	16620	16620	16620	0
297	20230613	160600	735853620	16620	16620	16620	16620	0
298	20230613	160500	735853620	16620	16620	16620	16620	0
299	20230613	160400	735853620	16620	16620	16620	16620	0
300	20230613	160300	735853620	16620	16620	16620	16620	0
301	20230613	160200	735853620	16620	16620	16620	16620	0
302	20230613	160100	735853620	16620	16620	16620	16620	380
303	20230613	160000	735853620	16620	16620	16620	16620	0
304	20230613	155900	735853620	16620	16620	16620	16620	0
305	20230613	155800	735853620	16620	16620	16620	16620	0
306	20230613	155700	735853620	16620	16620	16620	16620	0
307	20230613	155600	735853620	16620	16620	16620	16620	0
308	20230613	155500	735853620	16620	16620	16620	16620	0
309	20230613	155400	735853620	16620	16620	16620	16620	0
310	20230613	155300	735853620	16620	16620	16620	16620	0
311	20230613	155200	735853620	16620	16620	16620	16620	0
312	20230613	155100	735853620	16620	16620	16620	16620	0
313	20230613	155000	735853620	16620	16620	16620	16620	0
314	20230613	154900	735853620	16620	16620	16620	16620	0
315	20230613	154800	735853620	16620	16620	16620	16620	0
316	20230613	154700	735853620	16620	16620	16620	16620	0
317	20230613	154600	735853620	16620	16620	16620	16620	0
318	20230613	154500	735853620	16620	16620	16620	16620	0
319	20230613	154400	735853620	16620	16620	16620	16620	0
320	20230613	154300	735853620	16620	16620	16620	16620	0
321	20230613	154200	735853620	16620	16620	16620	16620	0
322	20230613	154100	735853620	16620	16620	16620	16620	0
323	20230613	154000	735853620	16620	16620	16620	16620	0
324	20230613	153900	735853620	16620	16620	16620	16620	0
325	20230613	153800	735853620	16620	16620	16620	16620	0
326	20230613	153700	735853620	16620	16620	16620	16620	0
327	20230613	153600	735853620	16620	16620	16620	16620	0
328	20230613	153500	735853620	16620	16620	16620	16620	0
329	20230613	153400	735853620	16620	16620	16620	16620	0
330	20230613	153300	735853620	16620	16620	16620	16620	0
331	20230613	153200	735853620	16620	16620	16620	16620	0
332	20230613	153100	735853620	16620	16620	16620	16620	380
333	20230613	153000	735853620	16620	16620	16620	16620	380
334	20230613	152900	729538020	16620	16620	16620	16620	0
335	20230613	152800	729538020	16620	16620	16620	16620	0
336	20230613	152700	729538020	16620	16620	16620	16620	0
337	20230613	152600	729538020	16620	16620	16620	16620	0
338	20230613	152500	729538020	16620	16620	16620	16620	0
339	20230613	152400	729538020	16620	16620	16620	16620	0
340	20230613	152300	729538020	16620	16620	16620	16620	0
341	20230613	152200	729538020	16620	16620	16620	16620	0
342	20230613	152100	729538020	16620	16620	16620	16620	0
343	20230613	152000	729538020	16620	16620	16620	16620	0
344	20230613	151900	729538020	16620	16620	16620	16620	50
345	20230613	151800	728707020	16620	16600	16620	16600	905
346	20230613	151700	713683920	16600	16600	16600	16600	10
347	20230613	151600	713517920	16600	16600	16600	16600	10
348	20230613	151500	713351920	16620	16620	16620	16620	20
349	20230613	151400	713019520	16620	16620	16620	16620	55
350	20230613	151300	712105420	16620	16620	16620	16620	0
351	20230613	151200	712105420	16620	16620	16620	16620	304
352	20230613	151100	707052940	16600	16600	16600	16600	2
353	20230613	151000	707019740	16620	16620	16620	16620	0
354	20230613	150900	707019740	16620	16620	16620	16620	0
355	20230613	150800	707019740	16620	16620	16620	16620	3
356	20230613	150700	706969880	16620	16620	16620	16620	0
357	20230613	150600	706969880	16620	16620	16620	16620	1
358	20230613	150500	706953260	16630	16630	16630	16610	136
359	20230613	150400	704693870	16580	16600	16630	16580	1089
360	20230613	150300	686616640	16600	16600	16600	16600	0
361	20230613	150200	686616640	16600	16600	16600	16600	1
362	20230613	150100	686600040	16570	16600	16600	16570	69
363	20230613	150000	685456620	16600	16620	16620	16600	58
364	20230613	145900	684493660	16600	16570	16600	16570	548
365	20230613	145800	675399860	16570	16570	16570	16570	100
366	20230613	145700	673742860	16600	16600	16600	16600	114
367	20230613	145600	671850460	16600	16580	16600	16570	82
368	20230613	145500	670491650	16600	16600	16600	16600	0
369	20230613	145400	670491650	16600	16580	16600	16580	51
370	20230613	145300	669646050	16580	16600	16600	16580	52
371	20230613	145200	668783850	16600	16600	16600	16600	0
372	20230613	145100	668783850	16600	16580	16600	16580	2
373	20230613	145000	668750670	16600	16600	16600	16600	21
374	20230613	144900	668402070	16630	16630	16630	16630	0
375	20230613	144800	668402070	16630	16630	16630	16630	0
376	20230613	144700	668402070	16630	16630	16630	16630	1
377	20230613	144600	668385440	16590	16590	16590	16590	0
378	20230613	144500	668385440	16590	16590	16620	16590	615
379	20230613	144400	658182560	16620	16620	16620	16620	1
380	20230613	144300	658165940	16610	16610	16610	16610	1000
381	20230613	144200	641555940	16630	16600	16630	16600	251
382	20230613	144100	637388810	16610	16600	16610	16600	51
383	20230613	144000	636542200	16610	16620	16620	16600	212
384	20230613	143900	633022860	16600	16600	16600	16600	0
385	20230613	143800	633022860	16600	16600	16600	16600	0
386	20230613	143700	633022860	16600	16600	16600	16600	16
387	20230613	143600	632757260	16630	16630	16630	16630	0
388	20230613	143500	632757260	16630	16630	16630	16630	365
389	20230613	143400	626687310	16630	16630	16630	16630	198
390	20230613	143300	623394570	16640	16640	16640	16640	0
391	20230613	143200	623394570	16640	16630	16640	16630	50
392	20230613	143100	622562870	16630	16630	16630	16630	20
393	20230613	143000	622230270	16630	16630	16630	16630	1
394	20230613	142900	622213640	16640	16640	16640	16640	0
395	20230613	142800	622213640	16640	16640	16640	16640	0
396	20230613	142700	622213640	16640	16640	16640	16640	30
397	20230613	142600	621714440	16640	16640	16640	16640	0
398	20230613	142500	621714440	16640	16640	16640	16640	8
399	20230613	142400	621581320	16640	16640	16640	16640	1
400	20230613	142300	621564680	16560	16620	16620	16560	200
401	20230613	142200	618249180	16640	16640	16640	16640	1
402	20230613	142100	618232540	16650	16650	16650	16650	0
403	20230613	142000	618232540	16650	16650	16650	16650	0
404	20230613	141900	618232540	16650	16650	16650	16650	0
405	20230613	141800	618232540	16650	16650	16650	16650	0
406	20230613	141700	618232540	16650	16650	16650	16650	10
407	20230613	141600	618066040	16630	16600	16630	16600	469
408	20230613	141500	610268130	16620	16620	16630	16620	5
409	20230613	141400	610185020	16620	16620	16620	16620	58
410	20230613	141300	609221060	16620	16620	16620	16620	0
411	20230613	141200	609221060	16620	16600	16620	16600	110
412	20230613	141100	607393020	16620	16620	16620	16620	120
413	20230613	141000	605398620	16620	16620	16620	16620	5
414	20230613	140900	605315520	16620	16620	16620	16620	5
415	20230613	140800	605232420	16620	16620	16620	16620	10
416	20230613	140700	605066220	16600	16620	16620	16600	50
417	20230613	140600	604236020	16620	16620	16620	16620	0
418	20230613	140500	604236020	16620	16620	16620	16620	0
419	20230613	140400	604236020	16620	16610	16620	16610	32
420	20230613	140300	603704400	16610	16620	16620	16610	15
421	20230613	140200	603455230	16620	16620	16620	16620	11
422	20230613	140100	603272410	16620	16610	16620	16610	11
423	20230613	140000	603089690	16610	16610	16610	16610	104
424	20230613	135900	601362250	16620	16660	16670	16620	503
425	20230613	135800	592993960	16680	16670	16680	16670	9
426	20230613	135700	592843920	16670	16670	16670	16670	0
427	20230613	135600	592843920	16670	16670	16670	16670	1
428	20230613	135500	592827250	16660	16670	16670	16660	2
429	20230613	135400	592793920	16660	16680	16680	16660	65
430	20230613	135300	591710920	16670	16670	16670	16670	0
431	20230613	135200	591710920	16670	16670	16670	16670	0
432	20230613	135100	591710920	16670	16670	16670	16670	0
433	20230613	135000	591710920	16670	16670	16670	16670	0
434	20230613	134900	591710920	16670	16670	16670	16670	1
435	20230613	134800	591694250	16660	16680	16680	16660	11
436	20230613	134700	591510840	16690	16690	16690	16690	23
437	20230613	134600	591126970	16700	16690	16700	16690	60
438	20230613	134500	590125470	16690	16690	16700	16690	119
439	20230613	134400	588139270	16690	16670	16690	16670	355
440	20230613	134300	582221130	16670	16670	16670	16670	0
441	20230613	134200	582221130	16670	16670	16670	16670	0
442	20230613	134100	582221130	16670	16670	16670	16670	0
443	20230613	134000	582221130	16670	16660	16670	16650	106
444	20230613	133900	580455610	16660	16680	16680	16660	11
445	20230613	133800	580272270	16660	16680	16680	16660	4
446	20230613	133700	580205590	16690	16690	16690	16690	6
447	20230613	133600	580105450	16670	16660	16670	16660	75
448	20230613	133500	578855930	16650	16640	16650	16640	2
449	20230613	133400	578822640	16620	16620	16620	16620	70
450	20230613	133300	577659240	16620	16620	16620	16620	18
451	20230613	133200	577360080	16620	16620	16620	16620	0
452	20230613	133100	577360080	16620	16560	16620	16560	5
453	20230613	133000	577277220	16620	16620	16620	16560	12
454	20230613	132900	577077840	16540	16600	16600	16540	1001
455	20230613	132800	560461300	16600	16600	16600	16600	0
456	20230613	132700	560461300	16600	16600	16600	16600	0
457	20230613	132600	560461300	16600	16590	16600	16590	160
458	20230613	132500	557806820	16590	16590	16590	16590	0
459	20230613	132400	557806820	16590	16590	16590	16590	10
460	20230613	132300	557640920	16530	16530	16530	16530	245
461	20230613	132200	553591070	16530	16530	16530	16530	50
462	20230613	132100	552764570	16530	16530	16530	16530	0
463	20230613	132000	552764570	16530	16530	16580	16530	36
464	20230613	131900	552169130	16530	16530	16530	16530	500
465	20230613	131800	543904130	16590	16590	16590	16590	177
466	20230613	131700	540967700	16590	16590	16590	16590	10
467	20230613	131600	540801800	16590	16510	16600	16510	57
468	20230613	131500	539856640	16510	16600	16600	16510	1501
469	20230613	131400	515037650	16570	16570	16570	16570	20
470	20230613	131300	514706250	16600	16590	16600	16590	119
471	20230613	131200	512731950	16570	16570	16570	16570	96
472	20230613	131100	511141230	16570	16570	16570	16570	86
473	20230613	131000	509716210	16600	16590	16600	16590	51
474	20230613	130900	508870110	16590	16570	16590	16570	31
475	20230613	130800	508356220	16570	16570	16570	16570	10
476	20230613	130700	508190520	16570	16570	16570	16570	67
477	20230613	130600	507080330	16570	16570	16570	16570	4
478	20230613	130500	507014050	16570	16620	16620	16570	504
479	20230613	130400	498661810	16600	16600	16600	16600	1005
480	20230613	130300	481978810	16630	16650	16650	16600	164
481	20230613	130200	479252150	16650	16640	16650	16600	54
482	20230613	130100	478354800	16640	16630	16640	16630	135
483	20230613	130000	476109400	16630	16630	16630	16630	0
484	20230613	125900	476109400	16630	16600	16640	16600	1027
485	20230613	125800	459061130	16600	16660	16660	16600	2115
486	20230613	125700	423904020	16680	16670	16700	16650	1038
487	20230613	125600	406613830	16670	16680	16680	16670	185
488	20230613	125500	403529820	16680	16710	16710	16680	321
489	20230613	125400	398175470	16730	16730	16730	16730	0
490	20230613	125300	398175470	16730	16730	16730	16730	0
491	20230613	125200	398175470	16730	16720	16730	16720	20
492	20230613	125100	397841020	16720	16690	16720	16690	323
493	20230613	125000	392446580	16690	16670	16690	16670	32
494	20230613	124900	391913120	16680	16710	16710	16670	982
495	20230613	124800	375522710	16720	16750	16750	16720	207
496	20230613	124700	372061320	16730	16730	16730	16730	100
497	20230613	124600	370388320	16760	16760	16760	16760	0
498	20230613	124500	370388320	16760	16760	16760	16760	5
499	20230613	124400	370304520	16770	16770	16770	16770	11
500	20230613	124300	370120050	16780	16780	16780	16780	0
501	20230613	124200	370120050	16780	16780	16780	16780	0
502	20230613	124100	370120050	16780	16780	16780	16780	0
503	20230613	124000	370120050	16780	16780	16780	16780	10
504	20230613	123900	369952250	16770	16770	16770	16770	15
505	20230613	123800	369700700	16780	16780	16780	16780	0
506	20230613	123700	369700700	16780	16760	16780	16760	600
507	20230613	123600	359638000	16770	16770	16770	16770	0
508	20230613	123500	359638000	16770	16760	16770	16760	32
509	20230613	123400	359101660	16760	16760	16760	16760	0
510	20230613	123300	359101660	16760	16760	16760	16760	1
511	20230613	123200	359084900	16760	16760	16760	16760	0
512	20230613	123100	359084900	16760	16760	16760	16760	0
513	20230613	123000	359084900	16760	16760	16760	16760	0
514	20230613	122900	359084900	16760	16760	16760	16760	1
515	20230613	122800	359068140	16770	16770	16770	16770	0
516	20230613	122700	359068140	16770	16770	16770	16770	0
517	20230613	122600	359068140	16770	16770	16770	16770	0
518	20230613	122500	359068140	16770	16770	16770	16770	0
519	20230613	122400	359068140	16770	16770	16770	16770	0
520	20230613	122300	359068140	16770	16770	16770	16770	0
521	20230613	122200	359068140	16770	16770	16770	16770	0
522	20230613	122100	359068140	16770	16770	16770	16770	0
523	20230613	122000	359068140	16770	16770	16770	16770	0
524	20230613	121900	359068140	16770	16770	16770	16770	0
525	20230613	121800	359068140	16770	16770	16770	16770	0
526	20230613	121700	359068140	16770	16770	16770	16770	0
527	20230613	121600	359068140	16770	16770	16770	16770	0
528	20230613	121500	359068140	16770	16770	16770	16770	0
529	20230613	121400	359068140	16770	16770	16770	16770	0
530	20230613	121300	359068140	16770	16770	16770	16770	0
531	20230613	121200	359068140	16770	16770	16770	16770	0
532	20230613	121100	359068140	16770	16770	16770	16770	5
533	20230613	121000	358984290	16750	16750	16750	16750	15
534	20230613	120900	358733040	16750	16750	16750	16750	0
535	20230613	120800	358733040	16750	16750	16750	16750	0
536	20230613	120700	358733040	16750	16750	16750	16750	0
537	20230613	120600	358733040	16750	16750	16750	16750	0
538	20230613	120500	358733040	16750	16750	16750	16750	1
539	20230613	120400	358716290	16740	16740	16740	16740	0
540	20230613	120300	358716290	16740	16740	16740	16740	0
541	20230613	120200	358716290	16740	16740	16740	16740	0
542	20230613	120100	358716290	16740	16740	16740	16740	0
543	20230613	120000	358716290	16740	16740	16740	16740	12
544	20230613	115900	358515410	16730	16730	16730	16730	2
545	20230613	115800	358481950	16720	16750	16750	16720	626
546	20230613	115700	348002930	16750	16770	16770	16750	414
547	20230613	115600	341066380	16770	16770	16770	16770	0
548	20230613	115500	341066380	16770	16770	16770	16770	40
549	20230613	115400	340395580	16770	16770	16780	16770	41
550	20230613	115300	339707930	16770	16770	16770	16770	0
551	20230613	115200	339707930	16770	16770	16770	16770	60
552	20230613	115100	338701730	16770	16770	16770	16770	0
553	20230613	115000	338701730	16770	16770	16770	16770	0
554	20230613	114900	338701730	16770	16770	16770	16770	0
555	20230613	114800	338701730	16770	16770	16770	16770	0
556	20230613	114700	338701730	16770	16770	16770	16770	6
557	20230613	114600	338601110	16770	16770	16770	16770	0
558	20230613	114500	338601110	16770	16770	16770	16770	10
559	20230613	114400	338433410	16770	16770	16770	16770	60
560	20230613	114300	337427210	16770	16770	16770	16770	0
561	20230613	114200	337427210	16770	16770	16770	16770	0
562	20230613	114100	337427210	16770	16770	16770	16770	0
563	20230613	114000	337427210	16770	16770	16770	16770	10
564	20230613	113900	337259510	16770	16770	16770	16770	0
565	20230613	113800	337259510	16770	16770	16770	16770	0
566	20230613	113700	337259510	16770	16770	16770	16770	1
567	20230613	113600	337242740	16770	16760	16770	16760	2
568	20230613	113500	337209210	16760	16760	16760	16760	0
569	20230613	113400	337209210	16760	16760	16760	16760	1
570	20230613	113300	337192450	16760	16760	16760	16760	3
571	20230613	113200	337142170	16760	16760	16770	16760	5
572	20230613	113100	337058360	16770	16770	16770	16770	0
573	20230613	113000	337058360	16770	16760	16770	16760	174
574	20230613	112900	334142100	16770	16770	16770	16770	0
575	20230613	112800	334142100	16770	16780	16780	16770	50
576	20230613	112700	333303300	16780	16780	16780	16780	50
577	20230613	112600	332464300	16780	16780	16780	16780	0
578	20230613	112500	332464300	16780	16780	16780	16780	0
579	20230613	112400	332464300	16780	16780	16780	16780	0
580	20230613	112300	332464300	16780	16780	16780	16780	0
581	20230613	112200	332464300	16780	16780	16780	16780	0
582	20230613	112100	332464300	16780	16780	16780	16780	0
583	20230613	112000	332464300	16780	16780	16780	16780	1
584	20230613	111900	332447520	16770	16770	16770	16770	36
585	20230613	111800	331843800	16780	16780	16780	16780	0
586	20230613	111700	331843800	16780	16780	16780	16770	6
587	20230613	111600	331743160	16770	16770	16770	16770	0
588	20230613	111500	331743160	16770	16770	16770	16770	357
589	20230613	111400	325756270	16770	16770	16770	16770	0
590	20230613	111300	325756270	16770	16770	16770	16770	0
591	20230613	111200	325756270	16770	16770	16770	16770	0
592	20230613	111100	325756270	16770	16770	16770	16770	0
593	20230613	111000	325756270	16770	16770	16770	16770	6
594	20230613	110900	325655650	16760	16710	16760	16710	2
595	20230613	110800	325622180	16710	16710	16710	16710	300
596	20230613	110700	320609180	16780	16780	16780	16780	1
597	20230613	110600	320592400	16780	16780	16780	16780	0
598	20230613	110500	320592400	16780	16780	16780	16780	0
599	20230613	110400	320592400	16780	16780	16780	16780	5
600	20230613	110300	320508500	16780	16780	16780	16780	2
601	20230613	110200	320474940	16780	16710	16780	16690	223
602	20230613	110100	316751840	16690	16700	16700	16690	5
603	20230613	110000	316668380	16720	16730	16730	16720	30
604	20230613	105900	316166740	16700	16780	16780	16680	4055
605	20230613	105800	248429770	16790	16790	16790	16790	2
606	20230613	105700	248396190	16790	16790	16790	16790	125
607	20230613	105600	246297440	16820	16820	16820	16820	9
608	20230613	105500	246146060	16820	16810	16820	16810	40
609	20230613	105400	245473460	16810	16810	16810	16810	300
610	20230613	105300	240430460	16810	16810	16810	16810	0
611	20230613	105200	240430460	16810	16790	16810	16790	231
612	20230613	105100	236551850	16790	16780	16790	16780	939
613	20230613	105000	220795420	16780	16750	16780	16750	141
614	20230613	104900	218431640	16750	16760	16760	16750	100
615	20230613	104800	216756550	16780	16780	16780	16780	0
616	20230613	104700	216756550	16780	16780	16780	16780	0
617	20230613	104600	216756550	16780	16780	16780	16780	0
618	20230613	104500	216756550	16780	16780	16780	16780	0
619	20230613	104400	216756550	16780	16780	16780	16780	0
620	20230613	104300	216756550	16780	16780	16780	16780	0
621	20230613	104200	216756550	16780	16770	16780	16770	51
622	20230613	104100	215901270	16770	16770	16770	16770	50
623	20230613	104000	215062770	16770	16770	16770	16770	0
624	20230613	103900	215062770	16770	16770	16770	16770	3
625	20230613	103800	215012460	16770	16770	16770	16770	0
626	20230613	103700	215012460	16770	16770	16770	16770	10
627	20230613	103600	214844760	16770	16780	16780	16760	34
628	20230613	103500	214274710	16770	16770	16770	16770	16
629	20230613	103400	214006390	16780	16780	16780	16780	0
630	20230613	103300	214006390	16780	16780	16780	16780	0
631	20230613	103200	214006390	16780	16780	16780	16780	0
632	20230613	103100	214006390	16780	16780	16780	16780	0
633	20230613	103000	214006390	16780	16780	16780	16780	0
634	20230613	102900	214006390	16780	16780	16780	16780	0
635	20230613	102800	214006390	16780	16780	16780	16780	0
636	20230613	102700	214006390	16780	16780	16780	16780	10
637	20230613	102600	213838590	16780	16780	16780	16780	0
638	20230613	102500	213838590	16780	16780	16780	16780	0
639	20230613	102400	213838590	16780	16780	16780	16780	0
640	20230613	102300	213838590	16780	16780	16780	16780	10
641	20230613	102200	213670790	16780	16780	16780	16780	0
642	20230613	102100	213670790	16780	16750	16780	16750	101
643	20230613	102000	211979010	16780	16780	16780	16780	10
644	20230613	101900	211811210	16790	16760	16790	16750	16
645	20230613	101800	211542760	16760	16790	16790	16760	35
646	20230613	101700	210955760	16790	16790	16790	16790	0
647	20230613	101600	210955760	16790	16780	16790	16780	60
648	20230613	101500	209948460	16790	16790	16790	16790	0
649	20230613	101400	209948460	16790	16790	16790	16790	0
650	20230613	101300	209948460	16790	16790	16790	16790	0
651	20230613	101200	209948460	16790	16790	16790	16790	0
652	20230613	101100	209948460	16790	16790	16790	16790	0
653	20230613	101000	209948460	16790	16790	16790	16790	0
654	20230613	100900	209948460	16790	16770	16790	16770	54
655	20230613	100800	209041880	16780	16780	16780	16780	0
656	20230613	100700	209041880	16780	16780	16780	16760	327
657	20230613	100600	203560920	16790	16790	16790	16790	0
658	20230613	100500	203560920	16790	16790	16790	16790	0
659	20230613	100400	203560920	16790	16790	16790	16790	0
660	20230613	100300	203560920	16790	16790	16790	16790	0
661	20230613	100200	203560920	16790	16790	16790	16790	0
662	20230613	100100	203560920	16790	16790	16790	16790	1
663	20230613	100000	203544130	16790	16790	16790	16790	0
664	20230613	095900	203544130	16790	16790	16790	16790	0
665	20230613	095800	203544130	16790	16790	16790	16790	0
666	20230613	095700	203544130	16790	16790	16790	16790	0
667	20230613	095600	203544130	16790	16750	16790	16750	4
668	20230613	095500	203477090	16790	16790	16790	16790	0
669	20230613	095400	203477090	16790	16800	16800	16750	675
670	20230613	095300	192158870	16800	16800	16800	16800	1
671	20230613	095200	192142070	16800	16810	16810	16800	25
672	20230613	095100	191722000	16820	16820	16820	16820	0
673	20230613	095000	191722000	16820	16820	16830	16820	1002
674	20230613	094900	174868340	16830	16830	16830	16830	17
675	20230613	094800	174582230	16830	16830	16830	16830	0
676	20230613	094700	174582230	16830	16830	16830	16830	0
677	20230613	094600	174582230	16830	16830	16830	16830	0
678	20230613	094500	174582230	16830	16830	16830	16830	50
679	20230613	094400	173740730	16840	16840	16840	16840	0
680	20230613	094300	173740730	16840	16840	16840	16840	0
681	20230613	094200	173740730	16840	16840	16840	16840	0
682	20230613	094100	173740730	16840	16840	16840	16840	0
683	20230613	094000	173740730	16840	16840	16840	16840	0
684	20230613	093900	173740730	16840	16840	16840	16780	503
685	20230613	093800	165300180	16850	16870	16880	16850	16
686	20230613	093700	165030480	16820	16840	16890	16820	1267
687	20230613	093600	143706620	16840	16840	16840	16840	0
688	20230613	093500	143706620	16840	16830	16840	16830	11
689	20230613	093400	143521470	16780	16840	16840	16780	446
690	20230613	093300	136036580	16900	16900	16900	16900	0
691	20230613	093200	136036580	16900	16840	16900	16840	683
692	20230613	093100	124530700	16820	16820	16840	16820	52
693	20230613	093000	123656020	16840	16840	16840	16840	0
694	20230613	092900	123656020	16840	16840	16840	16840	0
695	20230613	092800	123656020	16840	16790	16840	16780	157
696	20230613	092700	121021100	16840	16840	16840	16840	0
697	20230613	092600	121021100	16840	16840	16840	16840	20
698	20230613	092500	120684300	16840	16840	16840	16840	0
699	20230613	092400	120684300	16840	16840	16840	16840	0
700	20230613	092300	120684300	16840	16790	16840	16790	32
701	20230613	092200	120146340	16790	16810	16810	16790	589
702	20230613	092100	110254830	16850	16850	16850	16850	0
703	20230613	092000	110254830	16850	16850	16850	16850	0
704	20230613	091900	110254830	16850	16850	16850	16850	155
705	20230613	091800	107643080	16850	16850	16850	16850	0
706	20230613	091700	107643080	16850	16850	16850	16850	0
707	20230613	091600	107643080	16850	16850	16850	16850	0
708	20230613	091500	107643080	16850	16850	16850	16810	423
709	20230613	091400	100532370	16870	16870	16870	16800	66
710	20230613	091300	99423150	16870	16870	16870	16870	532
711	20230613	091200	90448310	16840	16840	16840	16840	22
712	20230613	091100	90077830	16790	16850	16870	16790	902
713	20230613	091000	74914790	16890	16770	16890	16770	3573
714	20230613	090900	14873070	16770	16790	16790	16770	343
715	20230613	090800	9114730	16790	16790	16790	16790	1
716	20230613	090700	9097940	16780	16780	16780	16780	37
717	20230613	090600	8477080	16780	16780	16780	16780	38
718	20230613	090500	7839440	16780	16780	16780	16780	0
719	20230613	090400	7839440	16780	16780	16780	16780	97
720	20230613	090300	6211780	16790	16790	16790	16780	153
721	20230613	090200	3644240	16800	16820	16820	16800	16
722	20230613	090100	3375380	16800	16810	16810	16800	110
723	20230613	090000	1527280	16800	16780	16800	16780	91