KissMeData/102460/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	204500	470178830	17740	17740	17740	17740	298
3	20230615	204400	470178830	17740	17740	17740	17740	0
4	20230615	204300	470178830	17740	17740	17740	17740	0
5	20230615	204200	470178830	17740	17740	17740	17740	0
6	20230615	204100	470178830	17740	17740	17740	17740	0
7	20230615	204000	470178830	17740	17740	17740	17740	0
8	20230615	203900	470178830	17740	17740	17740	17740	0
9	20230615	203800	470178830	17740	17740	17740	17740	0
10	20230615	203700	470178830	17740	17740	17740	17740	0
11	20230615	203600	470178830	17740	17740	17740	17740	0
12	20230615	203500	470178830	17740	17740	17740	17740	0
13	20230615	203400	470178830	17740	17740	17740	17740	0
14	20230615	203300	470178830	17740	17740	17740	17740	0
15	20230615	203200	470178830	17740	17740	17740	17740	0
16	20230615	203100	470178830	17740	17740	17740	17740	0
17	20230615	203000	470178830	17740	17740	17740	17740	0
18	20230615	202900	470178830	17740	17740	17740	17740	0
19	20230615	202800	470178830	17740	17740	17740	17740	0
20	20230615	202700	470178830	17740	17740	17740	17740	0
21	20230615	202600	470178830	17740	17740	17740	17740	0
22	20230615	202500	470178830	17740	17740	17740	17740	0
23	20230615	202400	470178830	17740	17740	17740	17740	0
24	20230615	202300	470178830	17740	17740	17740	17740	0
25	20230615	202200	470178830	17740	17740	17740	17740	0
26	20230615	202100	470178830	17740	17740	17740	17740	0
27	20230615	202000	470178830	17740	17740	17740	17740	0
28	20230615	201900	470178830	17740	17740	17740	17740	0
29	20230615	201800	470178830	17740	17740	17740	17740	0
30	20230615	201700	470178830	17740	17740	17740	17740	0
31	20230615	201600	470178830	17740	17740	17740	17740	0
32	20230615	201500	470178830	17740	17740	17740	17740	298
33	20230615	201400	470178830	17740	17740	17740	17740	0
34	20230615	201300	470178830	17740	17740	17740	17740	0
35	20230615	201200	470178830	17740	17740	17740	17740	0
36	20230615	201100	470178830	17740	17740	17740	17740	0
37	20230615	201000	470178830	17740	17740	17740	17740	0
38	20230615	200900	470178830	17740	17740	17740	17740	0
39	20230615	200800	470178830	17740	17740	17740	17740	0
40	20230615	200700	470178830	17740	17740	17740	17740	0
41	20230615	200600	470178830	17740	17740	17740	17740	0
42	20230615	200500	470178830	17740	17740	17740	17740	0
43	20230615	200400	470178830	17740	17740	17740	17740	0
44	20230615	200300	470178830	17740	17740	17740	17740	0
45	20230615	200200	470178830	17740	17740	17740	17740	0
46	20230615	200100	470178830	17740	17740	17740	17740	0
47	20230615	200000	470178830	17740	17740	17740	17740	0
48	20230615	195900	470178830	17740	17740	17740	17740	0
49	20230615	195800	470178830	17740	17740	17740	17740	0
50	20230615	195700	470178830	17740	17740	17740	17740	0
51	20230615	195600	470178830	17740	17740	17740	17740	0
52	20230615	195500	470178830	17740	17740	17740	17740	0
53	20230615	195400	470178830	17740	17740	17740	17740	0
54	20230615	195300	470178830	17740	17740	17740	17740	0
55	20230615	195200	470178830	17740	17740	17740	17740	0
56	20230615	195100	470178830	17740	17740	17740	17740	0
57	20230615	195000	470178830	17740	17740	17740	17740	0
58	20230615	194900	470178830	17740	17740	17740	17740	0
59	20230615	194800	470178830	17740	17740	17740	17740	0
60	20230615	194700	470178830	17740	17740	17740	17740	0
61	20230615	194600	470178830	17740	17740	17740	17740	0
62	20230615	194500	470178830	17740	17740	17740	17740	298
63	20230615	194400	470178830	17740	17740	17740	17740	0
64	20230615	194300	470178830	17740	17740	17740	17740	0
65	20230615	194200	470178830	17740	17740	17740	17740	0
66	20230615	194100	470178830	17740	17740	17740	17740	0
67	20230615	194000	470178830	17740	17740	17740	17740	0
68	20230615	193900	470178830	17740	17740	17740	17740	0
69	20230615	193800	470178830	17740	17740	17740	17740	0
70	20230615	193700	470178830	17740	17740	17740	17740	0
71	20230615	193600	470178830	17740	17740	17740	17740	0
72	20230615	193500	470178830	17740	17740	17740	17740	0
73	20230615	193400	470178830	17740	17740	17740	17740	0
74	20230615	193300	470178830	17740	17740	17740	17740	0
75	20230615	193200	470178830	17740	17740	17740	17740	0
76	20230615	193100	470178830	17740	17740	17740	17740	0
77	20230615	193000	470178830	17740	17740	17740	17740	0
78	20230615	192900	470178830	17740	17740	17740	17740	0
79	20230615	192800	470178830	17740	17740	17740	17740	0
80	20230615	192700	470178830	17740	17740	17740	17740	0
81	20230615	192600	470178830	17740	17740	17740	17740	0
82	20230615	192500	470178830	17740	17740	17740	17740	0
83	20230615	192400	470178830	17740	17740	17740	17740	0
84	20230615	192300	470178830	17740	17740	17740	17740	0
85	20230615	192200	470178830	17740	17740	17740	17740	0
86	20230615	192100	470178830	17740	17740	17740	17740	0
87	20230615	192000	470178830	17740	17740	17740	17740	0
88	20230615	191900	470178830	17740	17740	17740	17740	0
89	20230615	191800	470178830	17740	17740	17740	17740	0
90	20230615	191700	470178830	17740	17740	17740	17740	0
91	20230615	191600	470178830	17740	17740	17740	17740	0
92	20230615	191500	470178830	17740	17740	17740	17740	298
93	20230615	191400	470178830	17740	17740	17740	17740	0
94	20230615	191300	470178830	17740	17740	17740	17740	0
95	20230615	191200	470178830	17740	17740	17740	17740	0
96	20230615	191100	470178830	17740	17740	17740	17740	0
97	20230615	191000	470178830	17740	17740	17740	17740	0
98	20230615	190900	470178830	17740	17740	17740	17740	0
99	20230615	190800	470178830	17740	17740	17740	17740	0
100	20230615	190700	470178830	17740	17740	17740	17740	0
101	20230615	190600	470178830	17740	17740	17740	17740	0
102	20230615	190500	470178830	17740	17740	17740	17740	0
103	20230615	190400	470178830	17740	17740	17740	17740	0
104	20230615	190300	470178830	17740	17740	17740	17740	0
105	20230615	190200	470178830	17740	17740	17740	17740	0
106	20230615	190100	470178830	17740	17740	17740	17740	0
107	20230615	190000	470178830	17740	17740	17740	17740	0
108	20230615	185900	470178830	17740	17740	17740	17740	0
109	20230615	185800	470178830	17740	17740	17740	17740	0
110	20230615	185700	470178830	17740	17740	17740	17740	0
111	20230615	185600	470178830	17740	17740	17740	17740	0
112	20230615	185500	470178830	17740	17740	17740	17740	0
113	20230615	185400	470178830	17740	17740	17740	17740	0
114	20230615	185300	470178830	17740	17740	17740	17740	0
115	20230615	185200	470178830	17740	17740	17740	17740	0
116	20230615	185100	470178830	17740	17740	17740	17740	0
117	20230615	185000	470178830	17740	17740	17740	17740	0
118	20230615	184900	470178830	17740	17740	17740	17740	0
119	20230615	184800	470178830	17740	17740	17740	17740	0
120	20230615	184700	470178830	17740	17740	17740	17740	0
121	20230615	184600	470178830	17740	17740	17740	17740	0
122	20230615	184500	470178830	17740	17740	17740	17740	298
123	20230615	184400	470178830	17740	17740	17740	17740	0
124	20230615	184300	470178830	17740	17740	17740	17740	0
125	20230615	184200	470178830	17740	17740	17740	17740	0
126	20230615	184100	470178830	17740	17740	17740	17740	0
127	20230615	184000	470178830	17740	17740	17740	17740	0
128	20230615	183900	470178830	17740	17740	17740	17740	0
129	20230615	183800	470178830	17740	17740	17740	17740	0
130	20230615	183700	470178830	17740	17740	17740	17740	0
131	20230615	183600	470178830	17740	17740	17740	17740	0
132	20230615	183500	470178830	17740	17740	17740	17740	0
133	20230615	183400	470178830	17740	17740	17740	17740	0
134	20230615	183300	470178830	17740	17740	17740	17740	0
135	20230615	183200	470178830	17740	17740	17740	17740	0
136	20230615	183100	470178830	17740	17740	17740	17740	0
137	20230615	183000	470178830	17740	17740	17740	17740	0
138	20230615	182900	470178830	17740	17740	17740	17740	0
139	20230615	182800	470178830	17740	17740	17740	17740	0
140	20230615	182700	470178830	17740	17740	17740	17740	0
141	20230615	182600	470178830	17740	17740	17740	17740	0
142	20230615	182500	470178830	17740	17740	17740	17740	0
143	20230615	182400	470178830	17740	17740	17740	17740	0
144	20230615	182300	470178830	17740	17740	17740	17740	0
145	20230615	182200	470178830	17740	17740	17740	17740	0
146	20230615	182100	470178830	17740	17740	17740	17740	0
147	20230615	182000	470178830	17740	17740	17740	17740	0
148	20230615	181900	470178830	17740	17740	17740	17740	0
149	20230615	181800	470178830	17740	17740	17740	17740	0
150	20230615	181700	470178830	17740	17740	17740	17740	0
151	20230615	181600	470178830	17740	17740	17740	17740	0
152	20230615	181500	470178830	17740	17740	17740	17740	298
153	20230615	181400	470178830	17740	17740	17740	17740	0
154	20230615	181300	470178830	17740	17740	17740	17740	0
155	20230615	181200	470178830	17740	17740	17740	17740	0
156	20230615	181100	470178830	17740	17740	17740	17740	0
157	20230615	181000	470178830	17740	17740	17740	17740	0
158	20230615	180900	470178830	17740	17740	17740	17740	0
159	20230615	180800	470178830	17740	17740	17740	17740	0
160	20230615	180700	470178830	17740	17740	17740	17740	0
161	20230615	180600	470178830	17740	17740	17740	17740	0
162	20230615	180500	470178830	17740	17740	17740	17740	0
163	20230615	180400	470178830	17740	17740	17740	17740	0
164	20230615	180300	470178830	17740	17740	17740	17740	0
165	20230615	180200	470178830	17740	17740	17740	17740	0
166	20230615	180100	470178830	17740	17740	17740	17740	0
167	20230615	180000	470178830	17740	17740	17740	17740	0
168	20230615	175900	470178830	17740	17740	17740	17740	0
169	20230615	175800	470178830	17740	17740	17740	17740	0
170	20230615	175700	470178830	17740	17740	17740	17740	0
171	20230615	175600	470178830	17740	17740	17740	17740	0
172	20230615	175500	470178830	17740	17740	17740	17740	0
173	20230615	175400	470178830	17740	17740	17740	17740	0
174	20230615	175300	470178830	17740	17740	17740	17740	0
175	20230615	175200	470178830	17740	17740	17740	17740	0
176	20230615	175100	470178830	17740	17740	17740	17740	0
177	20230615	175000	470178830	17740	17740	17740	17740	0
178	20230615	174900	470178830	17740	17740	17740	17740	0
179	20230615	174800	470178830	17740	17740	17740	17740	0
180	20230615	174700	470178830	17740	17740	17740	17740	0
181	20230615	174600	470178830	17740	17740	17740	17740	0
182	20230615	174500	470178830	17740	17740	17740	17740	298
183	20230615	174400	470178830	17740	17740	17740	17740	0
184	20230615	174300	470178830	17740	17740	17740	17740	0
185	20230615	174200	470178830	17740	17740	17740	17740	0
186	20230615	174100	470178830	17740	17740	17740	17740	0
187	20230615	174000	470178830	17740	17740	17740	17740	0
188	20230615	173900	470178830	17740	17740	17740	17740	0
189	20230615	173800	470178830	17740	17740	17740	17740	0
190	20230615	173700	470178830	17740	17740	17740	17740	0
191	20230615	173600	470178830	17740	17740	17740	17740	0
192	20230615	173500	470178830	17740	17740	17740	17740	0
193	20230615	173400	470178830	17740	17740	17740	17740	0
194	20230615	173300	470178830	17740	17740	17740	17740	0
195	20230615	173200	470178830	17740	17740	17740	17740	0
196	20230615	173100	470178830	17740	17740	17740	17740	0
197	20230615	173000	470178830	17740	17740	17740	17740	0
198	20230615	172900	470178830	17740	17740	17740	17740	0
199	20230615	172800	470178830	17740	17740	17740	17740	0
200	20230615	172700	470178830	17740	17740	17740	17740	0
201	20230615	172600	470178830	17740	17740	17740	17740	0
202	20230615	172500	470178830	17740	17740	17740	17740	0
203	20230615	172400	470178830	17740	17740	17740	17740	0
204	20230615	172300	470178830	17740	17740	17740	17740	0
205	20230615	172200	470178830	17740	17740	17740	17740	0
206	20230615	172100	470178830	17740	17740	17740	17740	0
207	20230615	172000	470178830	17740	17740	17740	17740	0
208	20230615	171900	470178830	17740	17740	17740	17740	0
209	20230615	171800	470178830	17740	17740	17740	17740	0
210	20230615	171700	470178830	17740	17740	17740	17740	0
211	20230615	171600	470178830	17740	17740	17740	17740	0
212	20230615	171500	470178830	17740	17740	17740	17740	298
213	20230615	171400	470178830	17740	17740	17740	17740	0
214	20230615	171300	470178830	17740	17740	17740	17740	0
215	20230615	171200	470178830	17740	17740	17740	17740	0
216	20230615	171100	470178830	17740	17740	17740	17740	0
217	20230615	171000	470178830	17740	17740	17740	17740	0
218	20230615	170900	470178830	17740	17740	17740	17740	0
219	20230615	170800	470178830	17740	17740	17740	17740	0
220	20230615	170700	470178830	17740	17740	17740	17740	0
221	20230615	170600	470178830	17740	17740	17740	17740	0
222	20230615	170500	470178830	17740	17740	17740	17740	0
223	20230615	170400	470178830	17740	17740	17740	17740	0
224	20230615	170300	470178830	17740	17740	17740	17740	0
225	20230615	170200	470178830	17740	17740	17740	17740	0
226	20230615	170100	470178830	17740	17740	17740	17740	0
227	20230615	170000	470178830	17740	17740	17740	17740	0
228	20230615	165900	470178830	17740	17740	17740	17740	0
229	20230615	165800	470178830	17740	17740	17740	17740	0
230	20230615	165700	470178830	17740	17740	17740	17740	0
231	20230615	165600	470178830	17740	17740	17740	17740	0
232	20230615	165500	470178830	17740	17740	17740	17740	0
233	20230615	165400	470178830	17740	17740	17740	17740	0
234	20230615	165300	470178830	17740	17740	17740	17740	0
235	20230615	165200	470178830	17740	17740	17740	17740	0
236	20230615	165100	470178830	17740	17740	17740	17740	0
237	20230615	165000	470178830	17740	17740	17740	17740	0
238	20230615	164900	470178830	17740	17740	17740	17740	0
239	20230615	164800	470178830	17740	17740	17740	17740	0
240	20230615	164700	470178830	17740	17740	17740	17740	0
241	20230615	164600	470178830	17740	17740	17740	17740	0
242	20230615	164500	470178830	17740	17740	17740	17740	298
243	20230615	164400	470178830	17740	17740	17740	17740	0
244	20230615	164300	470178830	17740	17740	17740	17740	0
245	20230615	164200	470178830	17740	17740	17740	17740	0
246	20230615	164100	470178830	17740	17740	17740	17740	0
247	20230615	164000	470178830	17740	17740	17740	17740	0
248	20230615	163900	470178830	17740	17740	17740	17740	0
249	20230615	163800	470178830	17740	17740	17740	17740	0
250	20230615	163700	470178830	17740	17740	17740	17740	0
251	20230615	163600	470178830	17740	17740	17740	17740	0
252	20230615	163500	470178830	17740	17740	17740	17740	0
253	20230615	163400	470178830	17740	17740	17740	17740	0
254	20230615	163300	470178830	17740	17740	17740	17740	0
255	20230615	163200	470178830	17740	17740	17740	17740	0
256	20230615	163100	470178830	17740	17740	17740	17740	0
257	20230615	163000	470178830	17740	17740	17740	17740	0
258	20230615	162900	470178830	17740	17740	17740	17740	0
259	20230615	162800	470178830	17740	17740	17740	17740	0
260	20230615	162700	470178830	17740	17740	17740	17740	0
261	20230615	162600	470178830	17740	17740	17740	17740	0
262	20230615	162500	470178830	17740	17740	17740	17740	0
263	20230615	162400	470178830	17740	17740	17740	17740	0
264	20230615	162300	470178830	17740	17740	17740	17740	0
265	20230615	162200	470178830	17740	17740	17740	17740	0
266	20230615	162100	470178830	17740	17740	17740	17740	0
267	20230615	162000	470178830	17740	17740	17740	17740	0
268	20230615	161900	470178830	17740	17740	17740	17740	0
269	20230615	161800	470178830	17740	17740	17740	17740	0
270	20230615	161700	470178830	17740	17740	17740	17740	0
271	20230615	161600	470178830	17740	17740	17740	17740	0
272	20230615	161500	470178830	17740	17740	17740	17740	298
273	20230615	161400	470178830	17740	17740	17740	17740	0
274	20230615	161300	470178830	17740	17740	17740	17740	0
275	20230615	161200	470178830	17740	17740	17740	17740	0
276	20230615	161100	470178830	17740	17740	17740	17740	0
277	20230615	161000	470178830	17740	17740	17740	17740	0
278	20230615	160900	470178830	17740	17740	17740	17740	0
279	20230615	160800	470178830	17740	17740	17740	17740	0
280	20230615	160700	470178830	17740	17740	17740	17740	0
281	20230615	160600	470178830	17740	17740	17740	17740	0
282	20230615	160500	470178830	17740	17740	17740	17740	0
283	20230615	160400	470178830	17740	17740	17740	17740	0
284	20230615	160300	470178830	17740	17740	17740	17740	0
285	20230615	160200	470178830	17740	17740	17740	17740	0
286	20230615	160100	470178830	17740	17740	17740	17740	0
287	20230615	160000	470178830	17740	17740	17740	17740	0
288	20230615	155900	470178830	17740	17740	17740	17740	0
289	20230615	155800	470178830	17740	17740	17740	17740	0
290	20230615	155700	470178830	17740	17740	17740	17740	0
291	20230615	155600	470178830	17740	17740	17740	17740	0
292	20230615	155500	470178830	17740	17740	17740	17740	0
293	20230615	155400	470178830	17740	17740	17740	17740	0
294	20230615	155300	470178830	17740	17740	17740	17740	0
295	20230615	155200	470178830	17740	17740	17740	17740	0
296	20230615	155100	470178830	17740	17740	17740	17740	0
297	20230615	155000	470178830	17740	17740	17740	17740	0
298	20230615	154900	470178830	17740	17740	17740	17740	0
299	20230615	154800	470178830	17740	17740	17740	17740	0
300	20230615	154700	470178830	17740	17740	17740	17740	0
301	20230615	154600	470178830	17740	17740	17740	17740	0
302	20230615	154500	470178830	17740	17740	17740	17740	298
303	20230615	154400	470178830	17740	17740	17740	17740	0
304	20230615	154300	470178830	17740	17740	17740	17740	0
305	20230615	154200	470178830	17740	17740	17740	17740	0
306	20230615	154100	470178830	17740	17740	17740	17740	0
307	20230615	154000	470178830	17740	17740	17740	17740	0
308	20230615	153900	470178830	17740	17740	17740	17740	0
309	20230615	153800	470178830	17740	17740	17740	17740	0
310	20230615	153700	470178830	17740	17740	17740	17740	0
311	20230615	153600	470178830	17740	17740	17740	17740	0
312	20230615	153500	470178830	17740	17740	17740	17740	0
313	20230615	153400	470178830	17740	17740	17740	17740	0
314	20230615	153300	470178830	17740	17740	17740	17740	0
315	20230615	153200	470178830	17740	17740	17740	17740	0
316	20230615	153100	470178830	17740	17740	17740	17740	0
317	20230615	153000	470178830	17740	17740	17740	17740	298
318	20230615	152900	464892310	17740	17740	17740	17740	0
319	20230615	152800	464892310	17740	17740	17740	17740	0
320	20230615	152700	464892310	17740	17740	17740	17740	0
321	20230615	152600	464892310	17740	17740	17740	17740	0
322	20230615	152500	464892310	17740	17740	17740	17740	0
323	20230615	152400	464892310	17740	17740	17740	17740	0
324	20230615	152300	464892310	17740	17740	17740	17740	0
325	20230615	152200	464892310	17740	17740	17740	17740	0
326	20230615	152100	464892310	17740	17740	17740	17740	0
327	20230615	152000	464892310	17740	17740	17740	17740	0
328	20230615	151900	464892310	17740	17750	17750	17740	8
329	20230615	151800	464750380	17750	17750	17750	17740	443
330	20230615	151700	456889590	17750	17750	17750	17750	1
331	20230615	151600	456871840	17750	17770	17770	17750	34
332	20230615	151500	456268320	17750	17770	17770	17750	958
333	20230615	151400	439255840	17770	17770	17770	17770	5
334	20230615	151300	439166990	17780	17770	17780	17770	190
335	20230615	151200	435790640	17780	17790	17790	17780	224
336	20230615	151100	431807740	17790	17790	17790	17790	0
337	20230615	151000	431807740	17790	17790	17790	17790	3
338	20230615	150900	431754370	17800	17790	17800	17790	9
339	20230615	150800	431594210	17780	17780	17780	17780	3
340	20230615	150700	431540870	17780	17780	17780	17780	1
341	20230615	150600	431523090	17800	17800	17800	17800	5
342	20230615	150500	431434090	17780	17780	17780	17780	0
343	20230615	150400	431434090	17780	17770	17780	17770	26
344	20230615	150300	430972050	17780	17780	17780	17780	0
345	20230615	150200	430972050	17780	17780	17780	17780	259
346	20230615	150100	426367030	17790	17790	17790	17790	0
347	20230615	150000	426367030	17790	17790	17800	17790	6
348	20230615	145900	426260260	17790	17790	17790	17790	0
349	20230615	145800	426260260	17790	17780	17790	17780	76
350	20230615	145700	424908970	17780	17790	17790	17780	1587
351	20230615	145600	396676260	17790	17790	17790	17790	0
352	20230615	145500	396676260	17790	17790	17790	17790	100
353	20230615	145400	394897260	17790	17790	17790	17790	120
354	20230615	145300	392762460	17800	17800	17800	17800	0
355	20230615	145200	392762460	17800	17800	17800	17800	0
356	20230615	145100	392762460	17800	17800	17800	17800	0
357	20230615	145000	392762460	17800	17790	17800	17790	67
358	20230615	144900	391570520	17800	17800	17800	17800	0
359	20230615	144800	391570520	17800	17800	17800	17800	0
360	20230615	144700	391570520	17800	17800	17800	17800	30
361	20230615	144600	391036520	17800	17800	17800	17800	4
362	20230615	144500	390965320	17800	17800	17800	17800	0
363	20230615	144400	390965320	17800	17800	17800	17800	0
364	20230615	144300	390965320	17800	17800	17800	17800	147
365	20230615	144200	388348720	17790	17790	17790	17790	0
366	20230615	144100	388348720	17790	17790	17790	17790	0
367	20230615	144000	388348720	17790	17790	17790	17790	0
368	20230615	143900	388348720	17790	17790	17790	17790	0
369	20230615	143800	388348720	17790	17790	17790	17790	103
370	20230615	143700	386516350	17830	17830	17830	17830	1
371	20230615	143600	386498520	17830	17830	17830	17830	0
372	20230615	143500	386498520	17830	17830	17830	17830	0
373	20230615	143400	386498520	17830	17790	17830	17790	21
374	20230615	143300	386124890	17790	17790	17790	17790	103
375	20230615	143200	384292520	17790	17790	17790	17790	0
376	20230615	143100	384292520	17790	17790	17790	17790	0
377	20230615	143000	384292520	17790	17790	17790	17790	0
378	20230615	142900	384292520	17790	17790	17790	17790	500
379	20230615	142800	375397520	17830	17830	17830	17830	1
380	20230615	142700	375379690	17830	17830	17830	17830	0
381	20230615	142600	375379690	17830	17830	17830	17830	1
382	20230615	142500	375361860	17790	17790	17790	17790	0
383	20230615	142400	375361860	17790	17790	17790	17790	0
384	20230615	142300	375361860	17790	17790	17790	17790	350
385	20230615	142200	369135360	17790	17790	17790	17790	0
386	20230615	142100	369135360	17790	17790	17790	17790	0
387	20230615	142000	369135360	17790	17790	17790	17790	0
388	20230615	141900	369135360	17790	17790	17790	17790	0
389	20230615	141800	369135360	17790	17790	17790	17790	21
390	20230615	141700	368761770	17830	17830	17830	17830	0
391	20230615	141600	368761770	17830	17830	17830	17830	0
392	20230615	141500	368761770	17830	17830	17830	17830	3
393	20230615	141400	368708280	17820	17820	17820	17820	249
394	20230615	141300	364271100	17820	17820	17820	17820	5
395	20230615	141200	364182000	17790	17790	17790	17790	40
396	20230615	141100	363470400	17790	17790	17790	17790	56
397	20230615	141000	362474160	17790	17790	17790	17790	142
398	20230615	140900	359947980	17790	17790	17790	17790	0
399	20230615	140800	359947980	17790	17790	17790	17790	187
400	20230615	140700	356621250	17790	17790	17790	17790	13
401	20230615	140600	356389980	17820	17820	17820	17820	0
402	20230615	140500	356389980	17820	17820	17820	17820	0
403	20230615	140400	356389980	17820	17820	17820	17820	0
404	20230615	140300	356389980	17820	17820	17820	17820	1
405	20230615	140200	356372160	17780	17780	17780	17780	0
406	20230615	140100	356372160	17780	17780	17780	17780	0
407	20230615	140000	356372160	17780	17780	17780	17780	0
408	20230615	135900	356372160	17780	17780	17780	17780	0
409	20230615	135800	356372160	17780	17810	17820	17780	163
410	20230615	135700	353467930	17810	17810	17810	17810	149
411	20230615	135600	350814240	17810	17810	17810	17810	0
412	20230615	135500	350814240	17810	17810	17810	17810	0
413	20230615	135400	350814240	17810	17810	17810	17810	0
414	20230615	135300	350814240	17810	17810	17810	17810	0
415	20230615	135200	350814240	17810	17810	17810	17810	0
416	20230615	135100	350814240	17810	17810	17810	17810	41
417	20230615	135000	350084030	17820	17820	17820	17810	7
418	20230615	134900	349959340	17800	17800	17800	17800	235
419	20230615	134800	345776340	17800	17800	17800	17800	0
420	20230615	134700	345776340	17800	17800	17800	17800	50
421	20230615	134600	344886340	17810	17810	17810	17810	0
422	20230615	134500	344886340	17810	17810	17810	17810	0
423	20230615	134400	344886340	17810	17810	17810	17810	0
424	20230615	134300	344886340	17810	17810	17810	17810	0
425	20230615	134200	344886340	17810	17810	17810	17810	0
426	20230615	134100	344886340	17810	17810	17810	17810	12
427	20230615	134000	344672620	17810	17810	17810	17810	0
428	20230615	133900	344672620	17810	17810	17810	17810	5
429	20230615	133800	344583570	17810	17810	17810	17810	0
430	20230615	133700	344583570	17810	17810	17810	17810	0
431	20230615	133600	344583570	17810	17810	17810	17810	0
432	20230615	133500	344583570	17810	17810	17810	17810	0
433	20230615	133400	344583570	17810	17810	17810	17810	0
434	20230615	133300	344583570	17810	17810	17810	17810	0
435	20230615	133200	344583570	17810	17810	17810	17810	0
436	20230615	133100	344583570	17810	17820	17820	17810	472
437	20230615	133000	336174060	17820	17820	17820	17820	35
438	20230615	132900	335550360	17820	17820	17820	17820	139
439	20230615	132800	333073380	17810	17810	17810	17810	0
440	20230615	132700	333073380	17810	17810	17810	17810	120
441	20230615	132600	330936180	17820	17820	17820	17820	83
442	20230615	132500	329457120	17820	17820	17820	17820	2
443	20230615	132400	329421480	17820	17820	17820	17820	150
444	20230615	132300	326748480	17820	17820	17820	17820	0
445	20230615	132200	326748480	17820	17820	17820	17820	0
446	20230615	132100	326748480	17820	17820	17820	17820	0
447	20230615	132000	326748480	17820	17820	17820	17820	0
448	20230615	131900	326748480	17820	17820	17820	17820	0
449	20230615	131800	326748480	17820	17820	17820	17820	50
450	20230615	131700	325857480	17860	17860	17860	17860	1
451	20230615	131600	325839620	17870	17870	17870	17870	2
452	20230615	131500	325803880	17870	17870	17870	17870	2
453	20230615	131400	325768140	17860	17890	17890	17860	47
454	20230615	131300	324927580	17860	17860	17860	17860	2
455	20230615	131200	324891860	17860	17860	17860	17860	0
456	20230615	131100	324891860	17860	17870	17870	17860	45
457	20230615	131000	324088000	17870	17870	17870	17870	2
458	20230615	130900	324052260	17870	17870	17870	17870	0
459	20230615	130800	324052260	17870	17870	17870	17870	0
460	20230615	130700	324052260	17870	17870	17870	17870	0
461	20230615	130600	324052260	17870	17870	17870	17870	3
462	20230615	130500	323998650	17870	17870	17870	17870	0
463	20230615	130400	323998650	17870	17870	17870	17870	31
464	20230615	130300	323444680	17870	17870	17870	17870	275
465	20230615	130200	318530430	17870	17870	17870	17870	8
466	20230615	130100	318387470	17870	17870	17870	17870	0
467	20230615	130000	318387470	17870	17870	17870	17870	0
468	20230615	125900	318387470	17870	17870	17870	17870	0
469	20230615	125800	318387470	17870	17870	17870	17870	0
470	20230615	125700	318387470	17870	17870	17870	17870	0
471	20230615	125600	318387470	17870	17870	17870	17870	0
472	20230615	125500	318387470	17870	17870	17870	17870	5
473	20230615	125400	318298120	17900	17900	17900	17900	0
474	20230615	125300	318298120	17900	17880	17900	17880	97
475	20230615	125200	316563720	17900	17900	17900	17900	0
476	20230615	125100	316563720	17900	17900	17900	17900	0
477	20230615	125000	316563720	17900	17900	17900	17900	22
478	20230615	124900	316169920	17900	17900	17900	17900	1
479	20230615	124800	316152020	17890	17890	17890	17890	4
480	20230615	124700	316080460	17900	17900	17900	17900	70
481	20230615	124600	314827460	17900	17900	17900	17900	1
482	20230615	124500	314809560	17890	17890	17890	17890	0
483	20230615	124400	314809560	17890	17890	17890	17890	5
484	20230615	124300	314720110	17890	17890	17890	17890	0
485	20230615	124200	314720110	17890	17890	17890	17890	0
486	20230615	124100	314720110	17890	17890	17890	17890	54
487	20230615	124000	313754050	17890	17890	17890	17890	0
488	20230615	123900	313754050	17890	17890	17890	17890	0
489	20230615	123800	313754050	17890	17890	17890	17890	0
490	20230615	123700	313754050	17890	17890	17890	17890	0
491	20230615	123600	313754050	17890	17890	17890	17890	3
492	20230615	123500	313700380	17900	17900	17900	17900	0
493	20230615	123400	313700380	17900	17900	17900	17900	0
494	20230615	123300	313700380	17900	17900	17900	17900	0
495	20230615	123200	313700380	17900	17900	17900	17900	0
496	20230615	123100	313700380	17900	17900	17900	17900	30
497	20230615	123000	313163380	17900	17900	17900	17900	0
498	20230615	122900	313163380	17900	17900	17900	17900	7
499	20230615	122800	313038080	17900	17900	17900	17900	1
500	20230615	122700	313020180	17900	17900	17900	17900	0
501	20230615	122600	313020180	17900	17900	17900	17900	0
502	20230615	122500	313020180	17900	17900	17900	17900	1
503	20230615	122400	313002280	17890	17890	17890	17890	134
504	20230615	122300	310605020	17880	17880	17880	17880	0
505	20230615	122200	310605020	17880	17880	17880	17880	10
506	20230615	122100	310426220	17890	17880	17890	17870	313
507	20230615	122000	304826830	17870	17890	17890	17870	72
508	20230615	121900	303538790	17870	17870	17870	17870	0
509	20230615	121800	303538790	17870	17870	17870	17870	0
510	20230615	121700	303538790	17870	17870	17870	17870	0
511	20230615	121600	303538790	17870	17870	17870	17870	1
512	20230615	121500	303520920	17870	17870	17870	17870	0
513	20230615	121400	303520920	17870	17870	17870	17870	0
514	20230615	121300	303520920	17870	17870	17870	17870	166
515	20230615	121200	300554500	17870	17870	17870	17870	0
516	20230615	121100	300554500	17870	17870	17870	17870	100
517	20230615	121000	298767500	17860	17860	17860	17860	178
518	20230615	120900	295588420	17820	17820	17820	17820	0
519	20230615	120800	295588420	17820	17820	17820	17820	0
520	20230615	120700	295588420	17820	17810	17820	17810	104
521	20230615	120600	293735640	17800	17800	17800	17800	0
522	20230615	120500	293735640	17800	17800	17800	17800	79
523	20230615	120400	292329440	17800	17800	17800	17800	0
524	20230615	120300	292329440	17800	17800	17800	17800	0
525	20230615	120200	292329440	17800	17800	17800	17800	0
526	20230615	120100	292329440	17800	17800	17800	17800	0
527	20230615	120000	292329440	17800	17800	17800	17800	1
528	20230615	115900	292311640	17760	17760	17760	17760	0
529	20230615	115800	292311640	17760	17760	17760	17760	0
530	20230615	115700	292311640	17760	17760	17760	17760	0
531	20230615	115600	292311640	17760	17760	17760	17760	300
532	20230615	115500	286983640	17760	17760	17760	17760	1
533	20230615	115400	286965880	17760	17760	17760	17760	0
534	20230615	115300	286965880	17760	17760	17760	17760	0
535	20230615	115200	286965880	17760	17760	17760	17760	5
536	20230615	115100	286877080	17760	17770	17770	17760	233
537	20230615	115000	282738920	17780	17780	17780	17780	3
538	20230615	114900	282685580	17760	17760	17760	17760	0
539	20230615	114800	282685580	17760	17760	17760	17760	0
540	20230615	114700	282685580	17760	17760	17760	17760	0
541	20230615	114600	282685580	17760	17760	17760	17760	2
542	20230615	114500	282650060	17750	17750	17750	17750	0
543	20230615	114400	282650060	17750	17760	17760	17750	169
544	20230615	114300	279650170	17750	17750	17750	17750	0
545	20230615	114200	279650170	17750	17750	17750	17750	0
546	20230615	114100	279650170	17750	17750	17750	17750	0
547	20230615	114000	279650170	17750	17750	17750	17750	0
548	20230615	113900	279650170	17750	17750	17750	17750	0
549	20230615	113800	279650170	17750	17750	17750	17750	0
550	20230615	113700	279650170	17750	17750	17750	17750	0
551	20230615	113600	279650170	17750	17750	17750	17750	0
552	20230615	113500	279650170	17750	17750	17750	17750	0
553	20230615	113400	279650170	17750	17750	17750	17750	30
554	20230615	113300	279117670	17750	17750	17750	17750	0
555	20230615	113200	279117670	17750	17750	17750	17750	76
556	20230615	113100	277768670	17750	17750	17750	17750	0
557	20230615	113000	277768670	17750	17750	17750	17750	0
558	20230615	112900	277768670	17750	17750	17750	17750	0
559	20230615	112800	277768670	17750	17750	17750	17750	0
560	20230615	112700	277768670	17750	17750	17750	17750	0
561	20230615	112600	277768670	17750	17750	17750	17750	0
562	20230615	112500	277768670	17750	17750	17750	17750	0
563	20230615	112400	277768670	17750	17750	17750	17750	0
564	20230615	112300	277768670	17750	17750	17750	17750	0
565	20230615	112200	277768670	17750	17750	17750	17750	110
566	20230615	112100	275816170	17750	17770	17770	17750	737
567	20230615	112000	262727440	17770	17770	17770	17770	52
568	20230615	111900	261803400	17770	17770	17770	17770	0
569	20230615	111800	261803400	17770	17770	17770	17770	0
570	20230615	111700	261803400	17770	17770	17770	17770	0
571	20230615	111600	261803400	17770	17770	17770	17770	1
572	20230615	111500	261785630	17760	17760	17760	17760	0
573	20230615	111400	261785630	17760	17760	17760	17760	0
574	20230615	111300	261785630	17760	17760	17760	17760	10
575	20230615	111200	261608030	17760	17760	17760	17760	0
576	20230615	111100	261608030	17760	17760	17760	17760	101
577	20230615	111000	259814270	17760	17760	17760	17760	2
578	20230615	110900	259778750	17800	17800	17800	17800	24
579	20230615	110800	259351550	17760	17800	17800	17760	3
580	20230615	110700	259298230	17820	17820	17820	17820	3
581	20230615	110600	259244770	17750	17750	17750	17750	0
582	20230615	110500	259244770	17750	17750	17750	17750	0
583	20230615	110400	259244770	17750	17750	17750	17750	0
584	20230615	110300	259244770	17750	17750	17750	17750	0
585	20230615	110200	259244770	17750	17750	17750	17750	545
586	20230615	110100	249571020	17760	17760	17760	17760	245
587	20230615	110000	245219820	17770	17770	17770	17770	366
588	20230615	105900	238716000	17780	17780	17780	17780	0
589	20230615	105800	238716000	17780	17780	17780	17780	0
590	20230615	105700	238716000	17780	17780	17780	17780	5
591	20230615	105600	238627100	17780	17780	17780	17780	249
592	20230615	105500	234199880	17780	17780	17780	17780	1
593	20230615	105400	234182100	17790	17790	17790	17790	153
594	20230615	105300	231460230	17800	17800	17800	17800	1413
595	20230615	105200	206308830	17800	17800	17800	17800	0
596	20230615	105100	206308830	17800	17800	17800	17800	150
597	20230615	105000	203638830	17800	17800	17800	17800	0
598	20230615	104900	203638830	17800	17890	17890	17800	516
599	20230615	104800	194452590	17800	17800	17800	17800	31
600	20230615	104700	193900790	17800	17790	17800	17790	11
601	20230615	104600	193705000	17790	17790	17790	17790	0
602	20230615	104500	193705000	17790	17790	17790	17790	0
603	20230615	104400	193705000	17790	17790	17790	17790	0
604	20230615	104300	193705000	17790	17790	17790	17790	190
605	20230615	104200	190324900	17790	17790	17790	17790	0
606	20230615	104100	190324900	17790	17790	17790	17790	0
607	20230615	104000	190324900	17790	17790	17790	17790	0
608	20230615	103900	190324900	17790	17790	17790	17790	0
609	20230615	103800	190324900	17790	17790	17790	17790	0
610	20230615	103700	190324900	17790	17800	17800	17790	157
611	20230615	103600	187530980	17800	17810	17810	17800	646
612	20230615	103500	176030430	17810	17810	17810	17810	0
613	20230615	103400	176030430	17810	17810	17810	17810	0
614	20230615	103300	176030430	17810	17810	17810	17810	25
615	20230615	103200	175585180	17810	17810	17810	17810	5
616	20230615	103100	175496130	17900	17900	17900	17900	0
617	20230615	103000	175496130	17900	17900	17900	17900	0
618	20230615	102900	175496130	17900	17920	17920	17900	9
619	20230615	102800	175335010	17910	17910	17910	17910	0
620	20230615	102700	175335010	17910	17890	17910	17890	582
621	20230615	102600	164916790	17880	17880	17880	17880	9
622	20230615	102500	164755870	17890	17890	17890	17890	0
623	20230615	102400	164755870	17890	17890	17890	17890	1
624	20230615	102300	164737980	17800	17800	17800	17800	0
625	20230615	102200	164737980	17800	17800	17800	17800	0
626	20230615	102100	164737980	17800	17810	17810	17800	100
627	20230615	102000	162957790	17890	17900	17900	17800	1594
628	20230615	101900	134470940	17930	17930	17930	17930	0
629	20230615	101800	134470940	17930	17920	17930	17920	550
630	20230615	101700	124614440	17930	17930	17930	17930	0
631	20230615	101600	124614440	17930	17940	17940	17930	501
632	20230615	101500	115630750	17940	17940	17940	17940	0
633	20230615	101400	115630750	17940	17940	17940	17940	0
634	20230615	101300	115630750	17940	17940	17940	17940	0
635	20230615	101200	115630750	17940	17940	17940	17940	50
636	20230615	101100	114733750	17950	17950	17950	17950	0
637	20230615	101000	114733750	17950	17950	17950	17950	58
638	20230615	100900	113692650	17950	17950	17950	17950	0
639	20230615	100800	113692650	17950	17950	17950	17950	682
640	20230615	100700	101450750	17950	17950	17950	17950	1
641	20230615	100600	101432800	17990	17990	17990	17990	0
642	20230615	100500	101432800	17990	17990	17990	17990	0
643	20230615	100400	101432800	17990	17990	17990	17990	0
644	20230615	100300	101432800	17990	17990	17990	17990	1
645	20230615	100200	101414810	18000	18000	18000	18000	0
646	20230615	100100	101414810	18000	18000	18000	18000	0
647	20230615	100000	101414810	18000	18000	18000	18000	1
648	20230615	095900	101396810	17950	17950	17950	17950	0
649	20230615	095800	101396810	17950	17950	17950	17950	400
650	20230615	095700	94216810	18010	18010	18010	18010	0
651	20230615	095600	94216810	18010	18010	18010	18010	0
652	20230615	095500	94216810	18010	18010	18010	18010	1
653	20230615	095400	94198800	18010	18010	18010	18010	0
654	20230615	095300	94198800	18010	18000	18010	18000	12
655	20230615	095200	93982780	18000	18000	18000	18000	3
656	20230615	095100	93928780	18010	18000	18010	18000	10
657	20230615	095000	93748720	18000	18000	18000	18000	1
658	20230615	094900	93730720	18000	18000	18000	18000	0
659	20230615	094800	93730720	18000	18000	18000	18000	0
660	20230615	094700	93730720	18000	18000	18000	18000	0
661	20230615	094600	93730720	18000	18000	18000	18000	100
662	20230615	094500	91930720	18010	18010	18010	18010	0
663	20230615	094400	91930720	18010	18010	18010	18010	1
664	20230615	094300	91912710	17950	17950	17950	17950	300
665	20230615	094200	86527710	17950	17960	17960	17950	75
666	20230615	094100	85181360	18020	18020	18020	18020	300
667	20230615	094000	79775360	18020	18010	18020	18010	700
668	20230615	093900	67163910	18010	18010	18010	18010	0
669	20230615	093800	67163910	18010	18010	18010	18010	0
670	20230615	093700	67163910	18010	18010	18010	18010	10
671	20230615	093600	66983810	18010	18010	18010	18010	2
672	20230615	093500	66947790	18020	18020	18020	18020	0
673	20230615	093400	66947790	18020	18020	18020	18020	1
674	20230615	093300	66929770	18020	18020	18020	18020	0
675	20230615	093200	66929770	18020	18020	18020	18020	1
676	20230615	093100	66911750	17950	17950	17950	17950	65
677	20230615	093000	65745000	18020	18020	18020	18020	40
678	20230615	092900	65024200	18020	18000	18020	18000	214
679	20230615	092800	61170720	18000	18000	18000	18000	10
680	20230615	092700	60990720	18000	18000	18000	18000	11
681	20230615	092600	60792720	17930	17940	17940	17930	54
682	20230615	092500	59824380	18000	18000	18000	18000	12
683	20230615	092400	59608380	18010	18000	18010	18000	254
684	20230615	092300	55034790	18000	17990	18000	17990	352
685	20230615	092200	48699930	17990	17990	17990	17990	51
686	20230615	092100	47782440	17990	17990	17990	17990	1
687	20230615	092000	47764450	17910	17990	17990	17910	101
688	20230615	091900	45955460	17900	17990	17990	17900	104
689	20230615	091800	44093500	17990	18000	18000	17990	6
690	20230615	091700	43985550	18000	17890	18000	17890	30
691	20230615	091600	43446850	18010	17990	18010	17990	1075
692	20230615	091500	24097870	18000	18000	18000	18000	0
693	20230615	091400	24097870	18000	18000	18000	18000	1
694	20230615	091300	24079870	18000	17990	18000	17990	356
695	20230615	091200	17672850	18000	17860	18010	17860	714
696	20230615	091100	4844610	17790	17800	17800	17790	58
697	20230615	091000	3812220	17860	17860	17860	17860	1
698	20230615	090900	3794360	17790	17790	17790	17790	0
699	20230615	090800	3794360	17790	17790	17790	17790	0
700	20230615	090700	3794360	17790	17790	17790	17790	10
701	20230615	090600	3616460	17780	17780	17780	17780	0
702	20230615	090500	3616460	17780	17800	17800	17780	176
703	20230615	090400	484360	17880	17880	17880	17880	2
704	20230615	090300	448600	17800	17800	17800	17800	0
705	20230615	090200	448600	17800	17800	17800	17800	0
706	20230615	090100	448600	17800	17800	17800	17800	0
707	20230615	090000	448600	17800	17950	17950	17800	25