KissMeData/160980/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211100	304180220	13600	13600	13600	13600	160
3	20230608	211000	304180220	13600	13600	13600	13600	0
4	20230608	210900	304180220	13600	13600	13600	13600	0
5	20230608	210800	304180220	13600	13600	13600	13600	0
6	20230608	210700	304180220	13600	13600	13600	13600	0
7	20230608	210600	304180220	13600	13600	13600	13600	0
8	20230608	210500	304180220	13600	13600	13600	13600	0
9	20230608	210400	304180220	13600	13600	13600	13600	0
10	20230608	210300	304180220	13600	13600	13600	13600	0
11	20230608	210200	304180220	13600	13600	13600	13600	0
12	20230608	210100	304180220	13600	13600	13600	13600	0
13	20230608	210000	304180220	13600	13600	13600	13600	0
14	20230608	205900	304180220	13600	13600	13600	13600	0
15	20230608	205800	304180220	13600	13600	13600	13600	0
16	20230608	205700	304180220	13600	13600	13600	13600	0
17	20230608	205600	304180220	13600	13600	13600	13600	0
18	20230608	205500	304180220	13600	13600	13600	13600	0
19	20230608	205400	304180220	13600	13600	13600	13600	0
20	20230608	205300	304180220	13600	13600	13600	13600	0
21	20230608	205200	304180220	13600	13600	13600	13600	0
22	20230608	205100	304180220	13600	13600	13600	13600	0
23	20230608	205000	304180220	13600	13600	13600	13600	0
24	20230608	204900	304180220	13600	13600	13600	13600	0
25	20230608	204800	304180220	13600	13600	13600	13600	0
26	20230608	204700	304180220	13600	13600	13600	13600	0
27	20230608	204600	304180220	13600	13600	13600	13600	0
28	20230608	204500	304180220	13600	13600	13600	13600	0
29	20230608	204400	304180220	13600	13600	13600	13600	0
30	20230608	204300	304180220	13600	13600	13600	13600	0
31	20230608	204200	304180220	13600	13600	13600	13600	0
32	20230608	204100	304180220	13600	13600	13600	13600	160
33	20230608	204000	304180220	13600	13600	13600	13600	0
34	20230608	203900	304180220	13600	13600	13600	13600	0
35	20230608	203800	304180220	13600	13600	13600	13600	0
36	20230608	203700	304180220	13600	13600	13600	13600	0
37	20230608	203600	304180220	13600	13600	13600	13600	0
38	20230608	203500	304180220	13600	13600	13600	13600	0
39	20230608	203400	304180220	13600	13600	13600	13600	0
40	20230608	203300	304180220	13600	13600	13600	13600	0
41	20230608	203200	304180220	13600	13600	13600	13600	0
42	20230608	203100	304180220	13600	13600	13600	13600	0
43	20230608	203000	304180220	13600	13600	13600	13600	0
44	20230608	202900	304180220	13600	13600	13600	13600	0
45	20230608	202800	304180220	13600	13600	13600	13600	0
46	20230608	202700	304180220	13600	13600	13600	13600	0
47	20230608	202600	304180220	13600	13600	13600	13600	0
48	20230608	202500	304180220	13600	13600	13600	13600	0
49	20230608	202400	304180220	13600	13600	13600	13600	0
50	20230608	202300	304180220	13600	13600	13600	13600	0
51	20230608	202200	304180220	13600	13600	13600	13600	0
52	20230608	202100	304180220	13600	13600	13600	13600	0
53	20230608	202000	304180220	13600	13600	13600	13600	0
54	20230608	201900	304180220	13600	13600	13600	13600	0
55	20230608	201800	304180220	13600	13600	13600	13600	0
56	20230608	201700	304180220	13600	13600	13600	13600	0
57	20230608	201600	304180220	13600	13600	13600	13600	0
58	20230608	201500	304180220	13600	13600	13600	13600	0
59	20230608	201400	304180220	13600	13600	13600	13600	0
60	20230608	201300	304180220	13600	13600	13600	13600	0
61	20230608	201200	304180220	13600	13600	13600	13600	0
62	20230608	201100	304180220	13600	13600	13600	13600	160
63	20230608	201000	304180220	13600	13600	13600	13600	0
64	20230608	200900	304180220	13600	13600	13600	13600	0
65	20230608	200800	304180220	13600	13600	13600	13600	0
66	20230608	200700	304180220	13600	13600	13600	13600	0
67	20230608	200600	304180220	13600	13600	13600	13600	0
68	20230608	200500	304180220	13600	13600	13600	13600	0
69	20230608	200400	304180220	13600	13600	13600	13600	0
70	20230608	200300	304180220	13600	13600	13600	13600	0
71	20230608	200200	304180220	13600	13600	13600	13600	0
72	20230608	200100	304180220	13600	13600	13600	13600	0
73	20230608	200000	304180220	13600	13600	13600	13600	0
74	20230608	195900	304180220	13600	13600	13600	13600	0
75	20230608	195800	304180220	13600	13600	13600	13600	0
76	20230608	195700	304180220	13600	13600	13600	13600	0
77	20230608	195600	304180220	13600	13600	13600	13600	0
78	20230608	195500	304180220	13600	13600	13600	13600	0
79	20230608	195400	304180220	13600	13600	13600	13600	0
80	20230608	195300	304180220	13600	13600	13600	13600	0
81	20230608	195200	304180220	13600	13600	13600	13600	0
82	20230608	195100	304180220	13600	13600	13600	13600	0
83	20230608	195000	304180220	13600	13600	13600	13600	0
84	20230608	194900	304180220	13600	13600	13600	13600	0
85	20230608	194800	304180220	13600	13600	13600	13600	0
86	20230608	194700	304180220	13600	13600	13600	13600	0
87	20230608	194600	304180220	13600	13600	13600	13600	0
88	20230608	194500	304180220	13600	13600	13600	13600	0
89	20230608	194400	304180220	13600	13600	13600	13600	0
90	20230608	194300	304180220	13600	13600	13600	13600	0
91	20230608	194200	304180220	13600	13600	13600	13600	0
92	20230608	194100	304180220	13600	13600	13600	13600	160
93	20230608	194000	304180220	13600	13600	13600	13600	0
94	20230608	193900	304180220	13600	13600	13600	13600	0
95	20230608	193800	304180220	13600	13600	13600	13600	0
96	20230608	193700	304180220	13600	13600	13600	13600	0
97	20230608	193600	304180220	13600	13600	13600	13600	0
98	20230608	193500	304180220	13600	13600	13600	13600	0
99	20230608	193400	304180220	13600	13600	13600	13600	0
100	20230608	193300	304180220	13600	13600	13600	13600	0
101	20230608	193200	304180220	13600	13600	13600	13600	0
102	20230608	193100	304180220	13600	13600	13600	13600	0
103	20230608	193000	304180220	13600	13600	13600	13600	0
104	20230608	192900	304180220	13600	13600	13600	13600	0
105	20230608	192800	304180220	13600	13600	13600	13600	0
106	20230608	192700	304180220	13600	13600	13600	13600	0
107	20230608	192600	304180220	13600	13600	13600	13600	0
108	20230608	192500	304180220	13600	13600	13600	13600	0
109	20230608	192400	304180220	13600	13600	13600	13600	0
110	20230608	192300	304180220	13600	13600	13600	13600	0
111	20230608	192200	304180220	13600	13600	13600	13600	0
112	20230608	192100	304180220	13600	13600	13600	13600	0
113	20230608	192000	304180220	13600	13600	13600	13600	0
114	20230608	191900	304180220	13600	13600	13600	13600	0
115	20230608	191800	304180220	13600	13600	13600	13600	0
116	20230608	191700	304180220	13600	13600	13600	13600	0
117	20230608	191600	304180220	13600	13600	13600	13600	0
118	20230608	191500	304180220	13600	13600	13600	13600	0
119	20230608	191400	304180220	13600	13600	13600	13600	0
120	20230608	191300	304180220	13600	13600	13600	13600	0
121	20230608	191200	304180220	13600	13600	13600	13600	0
122	20230608	191100	304180220	13600	13600	13600	13600	160
123	20230608	191000	304180220	13600	13600	13600	13600	0
124	20230608	190900	304180220	13600	13600	13600	13600	0
125	20230608	190800	304180220	13600	13600	13600	13600	0
126	20230608	190700	304180220	13600	13600	13600	13600	0
127	20230608	190600	304180220	13600	13600	13600	13600	0
128	20230608	190500	304180220	13600	13600	13600	13600	0
129	20230608	190400	304180220	13600	13600	13600	13600	0
130	20230608	190300	304180220	13600	13600	13600	13600	0
131	20230608	190200	304180220	13600	13600	13600	13600	0
132	20230608	190100	304180220	13600	13600	13600	13600	0
133	20230608	190000	304180220	13600	13600	13600	13600	0
134	20230608	185900	304180220	13600	13600	13600	13600	0
135	20230608	185800	304180220	13600	13600	13600	13600	0
136	20230608	185700	304180220	13600	13600	13600	13600	0
137	20230608	185600	304180220	13600	13600	13600	13600	0
138	20230608	185500	304180220	13600	13600	13600	13600	0
139	20230608	185400	304180220	13600	13600	13600	13600	0
140	20230608	185300	304180220	13600	13600	13600	13600	0
141	20230608	185200	304180220	13600	13600	13600	13600	0
142	20230608	185100	304180220	13600	13600	13600	13600	0
143	20230608	185000	304180220	13600	13600	13600	13600	0
144	20230608	184900	304180220	13600	13600	13600	13600	0
145	20230608	184800	304180220	13600	13600	13600	13600	0
146	20230608	184700	304180220	13600	13600	13600	13600	0
147	20230608	184600	304180220	13600	13600	13600	13600	0
148	20230608	184500	304180220	13600	13600	13600	13600	0
149	20230608	184400	304180220	13600	13600	13600	13600	0
150	20230608	184300	304180220	13600	13600	13600	13600	0
151	20230608	184200	304180220	13600	13600	13600	13600	0
152	20230608	184100	304180220	13600	13600	13600	13600	160
153	20230608	184000	304180220	13600	13600	13600	13600	0
154	20230608	183900	304180220	13600	13600	13600	13600	0
155	20230608	183800	304180220	13600	13600	13600	13600	0
156	20230608	183700	304180220	13600	13600	13600	13600	0
157	20230608	183600	304180220	13600	13600	13600	13600	0
158	20230608	183500	304180220	13600	13600	13600	13600	0
159	20230608	183400	304180220	13600	13600	13600	13600	0
160	20230608	183300	304180220	13600	13600	13600	13600	0
161	20230608	183200	304180220	13600	13600	13600	13600	0
162	20230608	183100	304180220	13600	13600	13600	13600	0
163	20230608	183000	304180220	13600	13600	13600	13600	0
164	20230608	182900	304180220	13600	13600	13600	13600	0
165	20230608	182800	304180220	13600	13600	13600	13600	0
166	20230608	182700	304180220	13600	13600	13600	13600	0
167	20230608	182600	304180220	13600	13600	13600	13600	0
168	20230608	182500	304180220	13600	13600	13600	13600	0
169	20230608	182400	304180220	13600	13600	13600	13600	0
170	20230608	182300	304180220	13600	13600	13600	13600	0
171	20230608	182200	304180220	13600	13600	13600	13600	0
172	20230608	182100	304180220	13600	13600	13600	13600	0
173	20230608	182000	304180220	13600	13600	13600	13600	0
174	20230608	181900	304180220	13600	13600	13600	13600	0
175	20230608	181800	304180220	13600	13600	13600	13600	0
176	20230608	181700	304180220	13600	13600	13600	13600	0
177	20230608	181600	304180220	13600	13600	13600	13600	0
178	20230608	181500	304180220	13600	13600	13600	13600	0
179	20230608	181400	304180220	13600	13600	13600	13600	0
180	20230608	181300	304180220	13600	13600	13600	13600	0
181	20230608	181200	304180220	13600	13600	13600	13600	0
182	20230608	181100	304180220	13600	13600	13600	13600	160
183	20230608	181000	304180220	13600	13600	13600	13600	0
184	20230608	180900	304180220	13600	13600	13600	13600	0
185	20230608	180800	304180220	13600	13600	13600	13600	0
186	20230608	180700	304180220	13600	13600	13600	13600	0
187	20230608	180600	304180220	13600	13600	13600	13600	0
188	20230608	180500	304180220	13600	13600	13600	13600	0
189	20230608	180400	304180220	13600	13600	13600	13600	0
190	20230608	180300	304180220	13600	13600	13600	13600	0
191	20230608	180200	304180220	13600	13600	13600	13600	0
192	20230608	180100	304180220	13600	13600	13600	13600	0
193	20230608	180000	304180220	13600	13600	13600	13600	0
194	20230608	175900	304180220	13600	13600	13600	13600	0
195	20230608	175800	304180220	13600	13600	13600	13600	0
196	20230608	175700	304180220	13600	13600	13600	13600	0
197	20230608	175600	304180220	13600	13600	13600	13600	0
198	20230608	175500	304180220	13600	13600	13600	13600	0
199	20230608	175400	304180220	13600	13600	13600	13600	0
200	20230608	175300	304180220	13600	13600	13600	13600	0
201	20230608	175200	304180220	13600	13600	13600	13600	0
202	20230608	175100	304180220	13600	13600	13600	13600	0
203	20230608	175000	304180220	13600	13600	13600	13600	0
204	20230608	174900	304180220	13600	13600	13600	13600	0
205	20230608	174800	304180220	13600	13600	13600	13600	0
206	20230608	174700	304180220	13600	13600	13600	13600	0
207	20230608	174600	304180220	13600	13600	13600	13600	0
208	20230608	174500	304180220	13600	13600	13600	13600	0
209	20230608	174400	304180220	13600	13600	13600	13600	0
210	20230608	174300	304180220	13600	13600	13600	13600	0
211	20230608	174200	304180220	13600	13600	13600	13600	0
212	20230608	174100	304180220	13600	13600	13600	13600	160
213	20230608	174000	304180220	13600	13600	13600	13600	0
214	20230608	173900	304180220	13600	13600	13600	13600	0
215	20230608	173800	304180220	13600	13600	13600	13600	0
216	20230608	173700	304180220	13600	13600	13600	13600	0
217	20230608	173600	304180220	13600	13600	13600	13600	0
218	20230608	173500	304180220	13600	13600	13600	13600	0
219	20230608	173400	304180220	13600	13600	13600	13600	0
220	20230608	173300	304180220	13600	13600	13600	13600	0
221	20230608	173200	304180220	13600	13600	13600	13600	0
222	20230608	173100	304180220	13600	13600	13600	13600	0
223	20230608	173000	304180220	13600	13600	13600	13600	0
224	20230608	172900	304180220	13600	13600	13600	13600	0
225	20230608	172800	304180220	13600	13600	13600	13600	0
226	20230608	172700	304180220	13600	13600	13600	13600	0
227	20230608	172600	304180220	13600	13600	13600	13600	0
228	20230608	172500	304180220	13600	13600	13600	13600	0
229	20230608	172400	304180220	13600	13600	13600	13600	0
230	20230608	172300	304180220	13600	13600	13600	13600	0
231	20230608	172200	304180220	13600	13600	13600	13600	0
232	20230608	172100	304180220	13600	13600	13600	13600	0
233	20230608	172000	304180220	13600	13600	13600	13600	0
234	20230608	171900	304180220	13600	13600	13600	13600	0
235	20230608	171800	304180220	13600	13600	13600	13600	0
236	20230608	171700	304180220	13600	13600	13600	13600	0
237	20230608	171600	304180220	13600	13600	13600	13600	0
238	20230608	171500	304180220	13600	13600	13600	13600	0
239	20230608	171400	304180220	13600	13600	13600	13600	0
240	20230608	171300	304180220	13600	13600	13600	13600	0
241	20230608	171200	304180220	13600	13600	13600	13600	0
242	20230608	171100	304180220	13600	13600	13600	13600	160
243	20230608	171000	304180220	13600	13600	13600	13600	0
244	20230608	170900	304180220	13600	13600	13600	13600	0
245	20230608	170800	304180220	13600	13600	13600	13600	0
246	20230608	170700	304180220	13600	13600	13600	13600	0
247	20230608	170600	304180220	13600	13600	13600	13600	0
248	20230608	170500	304180220	13600	13600	13600	13600	0
249	20230608	170400	304180220	13600	13600	13600	13600	0
250	20230608	170300	304180220	13600	13600	13600	13600	0
251	20230608	170200	304180220	13600	13600	13600	13600	0
252	20230608	170100	304180220	13600	13600	13600	13600	0
253	20230608	170000	304180220	13600	13600	13600	13600	0
254	20230608	165900	304180220	13600	13600	13600	13600	0
255	20230608	165800	304180220	13600	13600	13600	13600	0
256	20230608	165700	304180220	13600	13600	13600	13600	0
257	20230608	165600	304180220	13600	13600	13600	13600	0
258	20230608	165500	304180220	13600	13600	13600	13600	0
259	20230608	165400	304180220	13600	13600	13600	13600	0
260	20230608	165300	304180220	13600	13600	13600	13600	0
261	20230608	165200	304180220	13600	13600	13600	13600	0
262	20230608	165100	304180220	13600	13600	13600	13600	0
263	20230608	165000	304180220	13600	13600	13600	13600	0
264	20230608	164900	304180220	13600	13600	13600	13600	0
265	20230608	164800	304180220	13600	13600	13600	13600	0
266	20230608	164700	304180220	13600	13600	13600	13600	0
267	20230608	164600	304180220	13600	13600	13600	13600	0
268	20230608	164500	304180220	13600	13600	13600	13600	0
269	20230608	164400	304180220	13600	13600	13600	13600	0
270	20230608	164300	304180220	13600	13600	13600	13600	0
271	20230608	164200	304180220	13600	13600	13600	13600	0
272	20230608	164100	304180220	13600	13600	13600	13600	160
273	20230608	164000	304180220	13600	13600	13600	13600	0
274	20230608	163900	304180220	13600	13600	13600	13600	0
275	20230608	163800	304180220	13600	13600	13600	13600	0
276	20230608	163700	304180220	13600	13600	13600	13600	0
277	20230608	163600	304180220	13600	13600	13600	13600	0
278	20230608	163500	304180220	13600	13600	13600	13600	0
279	20230608	163400	304180220	13600	13600	13600	13600	0
280	20230608	163300	304180220	13600	13600	13600	13600	0
281	20230608	163200	304180220	13600	13600	13600	13600	0
282	20230608	163100	304180220	13600	13600	13600	13600	0
283	20230608	163000	304180220	13600	13600	13600	13600	0
284	20230608	162900	304180220	13600	13600	13600	13600	0
285	20230608	162800	304180220	13600	13600	13600	13600	0
286	20230608	162700	304180220	13600	13600	13600	13600	0
287	20230608	162600	304180220	13600	13600	13600	13600	0
288	20230608	162500	304180220	13600	13600	13600	13600	0
289	20230608	162400	304180220	13600	13600	13600	13600	0
290	20230608	162300	304180220	13600	13600	13600	13600	0
291	20230608	162200	304180220	13600	13600	13600	13600	0
292	20230608	162100	304180220	13600	13600	13600	13600	0
293	20230608	162000	304180220	13600	13600	13600	13600	0
294	20230608	161900	304180220	13600	13600	13600	13600	0
295	20230608	161800	304180220	13600	13600	13600	13600	0
296	20230608	161700	304180220	13600	13600	13600	13600	0
297	20230608	161600	304180220	13600	13600	13600	13600	0
298	20230608	161500	304180220	13600	13600	13600	13600	0
299	20230608	161400	304180220	13600	13600	13600	13600	0
300	20230608	161300	304180220	13600	13600	13600	13600	0
301	20230608	161200	304180220	13600	13600	13600	13600	0
302	20230608	161100	304180220	13600	13600	13600	13600	160
303	20230608	161000	304180220	13600	13600	13600	13600	0
304	20230608	160900	304180220	13600	13600	13600	13600	0
305	20230608	160800	304180220	13600	13600	13600	13600	0
306	20230608	160700	304180220	13600	13600	13600	13600	0
307	20230608	160600	304180220	13600	13600	13600	13600	0
308	20230608	160500	304180220	13600	13600	13600	13600	0
309	20230608	160400	304180220	13600	13600	13600	13600	0
310	20230608	160300	304180220	13600	13600	13600	13600	0
311	20230608	160200	304180220	13600	13600	13600	13600	0
312	20230608	160100	304180220	13600	13600	13600	13600	0
313	20230608	160000	304180220	13600	13600	13600	13600	0
314	20230608	155900	304180220	13600	13600	13600	13600	0
315	20230608	155800	304180220	13600	13600	13600	13600	0
316	20230608	155700	304180220	13600	13600	13600	13600	0
317	20230608	155600	304180220	13600	13600	13600	13600	0
318	20230608	155500	304180220	13600	13600	13600	13600	0
319	20230608	155400	304180220	13600	13600	13600	13600	0
320	20230608	155300	304180220	13600	13600	13600	13600	0
321	20230608	155200	304180220	13600	13600	13600	13600	0
322	20230608	155100	304180220	13600	13600	13600	13600	0
323	20230608	155000	304180220	13600	13600	13600	13600	0
324	20230608	154900	304180220	13600	13600	13600	13600	0
325	20230608	154800	304180220	13600	13600	13600	13600	0
326	20230608	154700	304180220	13600	13600	13600	13600	0
327	20230608	154600	304180220	13600	13600	13600	13600	0
328	20230608	154500	304180220	13600	13600	13600	13600	0
329	20230608	154400	304180220	13600	13600	13600	13600	0
330	20230608	154300	304180220	13600	13600	13600	13600	0
331	20230608	154200	304180220	13600	13600	13600	13600	0
332	20230608	154100	304180220	13600	13600	13600	13600	160
333	20230608	154000	304180220	13600	13600	13600	13600	0
334	20230608	153900	304180220	13600	13600	13600	13600	0
335	20230608	153800	304180220	13600	13600	13600	13600	0
336	20230608	153700	304180220	13600	13600	13600	13600	0
337	20230608	153600	304180220	13600	13600	13600	13600	0
338	20230608	153500	304180220	13600	13600	13600	13600	0
339	20230608	153400	304180220	13600	13600	13600	13600	0
340	20230608	153300	304180220	13600	13600	13600	13600	0
341	20230608	153200	304180220	13600	13600	13600	13600	0
342	20230608	153100	304180220	13600	13600	13600	13600	0
343	20230608	153000	304180220	13600	13600	13600	13600	160
344	20230608	152900	302004220	13600	13600	13600	13600	0
345	20230608	152800	302004220	13600	13600	13600	13600	0
346	20230608	152700	302004220	13600	13600	13600	13600	0
347	20230608	152600	302004220	13600	13600	13600	13600	0
348	20230608	152500	302004220	13600	13600	13600	13600	0
349	20230608	152400	302004220	13600	13600	13600	13600	0
350	20230608	152300	302004220	13600	13600	13600	13600	0
351	20230608	152200	302004220	13600	13600	13600	13600	0
352	20230608	152100	302004220	13600	13600	13600	13600	0
353	20230608	152000	302004220	13600	13600	13600	13600	0
354	20230608	151900	302004220	13600	13600	13600	13600	50
355	20230608	151800	301324220	13600	13600	13600	13600	0
356	20230608	151700	301324220	13600	13600	13600	13600	15
357	20230608	151600	301120220	13590	13590	13590	13590	0
358	20230608	151500	301120220	13590	13590	13590	13590	9
359	20230608	151400	300997910	13600	13600	13600	13600	0
360	20230608	151300	300997910	13600	13600	13600	13600	0
361	20230608	151200	300997910	13600	13600	13600	13600	0
362	20230608	151100	300997910	13600	13600	13600	13600	0
363	20230608	151000	300997910	13600	13590	13600	13590	17
364	20230608	150900	300766720	13600	13600	13600	13600	0
365	20230608	150800	300766720	13600	13600	13600	13600	0
366	20230608	150700	300766720	13600	13600	13600	13600	200
367	20230608	150600	298046720	13600	13600	13600	13600	0
368	20230608	150500	298046720	13600	13600	13600	13600	0
369	20230608	150400	298046720	13600	13600	13600	13600	0
370	20230608	150300	298046720	13600	13600	13600	13600	605
371	20230608	150200	289818720	13580	13560	13580	13560	591
372	20230608	150100	281796750	13560	13560	13560	13560	80
373	20230608	150000	280711950	13560	13560	13560	13560	1
374	20230608	145900	280698390	13560	13560	13560	13560	0
375	20230608	145800	280698390	13560	13560	13560	13560	0
376	20230608	145700	280698390	13560	13560	13560	13560	0
377	20230608	145600	280698390	13560	13560	13560	13560	0
378	20230608	145500	280698390	13560	13560	13560	13560	0
379	20230608	145400	280698390	13560	13560	13560	13560	0
380	20230608	145300	280698390	13560	13560	13560	13560	0
381	20230608	145200	280698390	13560	13560	13560	13560	21
382	20230608	145100	280413630	13550	13550	13550	13550	29
383	20230608	145000	280020680	13550	13550	13550	13550	1
384	20230608	144900	280007130	13570	13570	13570	13570	0
385	20230608	144800	280007130	13570	13570	13570	13570	0
386	20230608	144700	280007130	13570	13570	13570	13570	0
387	20230608	144600	280007130	13570	13570	13570	13570	0
388	20230608	144500	280007130	13570	13570	13570	13570	0
389	20230608	144400	280007130	13570	13570	13570	13570	0
390	20230608	144300	280007130	13570	13570	13570	13570	0
391	20230608	144200	280007130	13570	13570	13570	13570	0
392	20230608	144100	280007130	13570	13570	13570	13570	0
393	20230608	144000	280007130	13570	13570	13570	13570	0
394	20230608	143900	280007130	13570	13570	13570	13570	0
395	20230608	143800	280007130	13570	13570	13570	13570	0
396	20230608	143700	280007130	13570	13570	13570	13570	0
397	20230608	143600	280007130	13570	13570	13570	13570	0
398	20230608	143500	280007130	13570	13570	13570	13570	0
399	20230608	143400	280007130	13570	13570	13570	13570	0
400	20230608	143300	280007130	13570	13570	13570	13570	0
401	20230608	143200	280007130	13570	13570	13570	13570	0
402	20230608	143100	280007130	13570	13570	13570	13570	0
403	20230608	143000	280007130	13570	13570	13570	13570	0
404	20230608	142900	280007130	13570	13570	13570	13570	0
405	20230608	142800	280007130	13570	13570	13570	13570	0
406	20230608	142700	280007130	13570	13570	13570	13570	10
407	20230608	142600	279871430	13570	13570	13570	13570	0
408	20230608	142500	279871430	13570	13570	13570	13570	5
409	20230608	142400	279803580	13580	13580	13580	13580	0
410	20230608	142300	279803580	13580	13580	13580	13580	0
411	20230608	142200	279803580	13580	13580	13580	13580	0
412	20230608	142100	279803580	13580	13580	13580	13580	0
413	20230608	142000	279803580	13580	13580	13580	13580	0
414	20230608	141900	279803580	13580	13580	13580	13580	0
415	20230608	141800	279803580	13580	13580	13580	13580	0
416	20230608	141700	279803580	13580	13580	13580	13580	0
417	20230608	141600	279803580	13580	13580	13580	13580	0
418	20230608	141500	279803580	13580	13580	13580	13580	0
419	20230608	141400	279803580	13580	13580	13580	13580	0
420	20230608	141300	279803580	13580	13580	13580	13580	0
421	20230608	141200	279803580	13580	13580	13580	13580	0
422	20230608	141100	279803580	13580	13580	13580	13580	0
423	20230608	141000	279803580	13580	13580	13580	13580	0
424	20230608	140900	279803580	13580	13580	13580	13580	0
425	20230608	140800	279803580	13580	13580	13580	13580	0
426	20230608	140700	279803580	13580	13580	13580	13580	0
427	20230608	140600	279803580	13580	13580	13580	13580	0
428	20230608	140500	279803580	13580	13520	13580	13520	110
429	20230608	140400	278309840	13520	13520	13520	13520	0
430	20230608	140300	278309840	13520	13520	13520	13520	6
431	20230608	140200	278228720	13500	13530	13530	13500	936
432	20230608	140100	265576160	13550	13550	13550	13550	0
433	20230608	140000	265576160	13550	13550	13550	13550	0
434	20230608	135900	265576160	13550	13550	13550	13550	0
435	20230608	135800	265576160	13550	13580	13580	13550	74
436	20230608	135700	264572410	13590	13590	13590	13590	0
437	20230608	135600	264572410	13590	13590	13590	13590	0
438	20230608	135500	264572410	13590	13590	13590	13590	0
439	20230608	135400	264572410	13590	13590	13590	13590	0
440	20230608	135300	264572410	13590	13590	13590	13590	0
441	20230608	135200	264572410	13590	13590	13590	13590	0
442	20230608	135100	264572410	13590	13590	13590	13590	1
443	20230608	135000	264558820	13560	13560	13560	13560	9
444	20230608	134900	264436780	13600	13600	13600	13600	0
445	20230608	134800	264436780	13600	13600	13600	13600	0
446	20230608	134700	264436780	13600	13600	13600	13600	0
447	20230608	134600	264436780	13600	13600	13600	13600	0
448	20230608	134500	264436780	13600	13600	13600	13600	0
449	20230608	134400	264436780	13600	13600	13600	13600	0
450	20230608	134300	264436780	13600	13600	13600	13600	0
451	20230608	134200	264436780	13600	13600	13600	13600	0
452	20230608	134100	264436780	13600	13600	13600	13600	0
453	20230608	134000	264436780	13600	13600	13600	13600	0
454	20230608	133900	264436780	13600	13600	13600	13600	0
455	20230608	133800	264436780	13600	13600	13600	13600	0
456	20230608	133700	264436780	13600	13600	13600	13600	0
457	20230608	133600	264436780	13600	13600	13600	13600	0
458	20230608	133500	264436780	13600	13600	13600	13600	0
459	20230608	133400	264436780	13600	13600	13600	13600	0
460	20230608	133300	264436780	13600	13600	13600	13600	0
461	20230608	133200	264436780	13600	13600	13600	13600	0
462	20230608	133100	264436780	13600	13600	13600	13600	0
463	20230608	133000	264436780	13600	13600	13600	13600	2
464	20230608	132900	264409580	13560	13560	13560	13560	1
465	20230608	132800	264396020	13560	13560	13560	13560	0
466	20230608	132700	264396020	13560	13560	13560	13560	0
467	20230608	132600	264396020	13560	13560	13560	13560	0
468	20230608	132500	264396020	13560	13560	13560	13560	0
469	20230608	132400	264396020	13560	13560	13560	13560	0
470	20230608	132300	264396020	13560	13560	13560	13560	18
471	20230608	132200	264151940	13560	13560	13560	13560	0
472	20230608	132100	264151940	13560	13560	13560	13560	0
473	20230608	132000	264151940	13560	13560	13560	13560	0
474	20230608	131900	264151940	13560	13550	13560	13550	10
475	20230608	131800	264016430	13520	13520	13520	13520	0
476	20230608	131700	264016430	13520	13520	13520	13520	237
477	20230608	131600	260812190	13520	13520	13520	13520	200
478	20230608	131500	258108190	13550	13550	13550	13550	0
479	20230608	131400	258108190	13550	13550	13550	13550	26
480	20230608	131300	257755890	13600	13600	13600	13600	0
481	20230608	131200	257755890	13600	13600	13600	13600	10
482	20230608	131100	257619890	13600	13600	13600	13600	0
483	20230608	131000	257619890	13600	13600	13600	13600	0
484	20230608	130900	257619890	13600	13600	13600	13600	262
485	20230608	130800	254056690	13600	13600	13600	13600	0
486	20230608	130700	254056690	13600	13600	13600	13600	1
487	20230608	130600	254043090	13600	13600	13600	13600	12
488	20230608	130500	253879890	13600	13600	13600	13600	24
489	20230608	130400	253553490	13600	13590	13610	13590	330
490	20230608	130300	249064720	13600	13600	13600	13600	0
491	20230608	130200	249064720	13600	13600	13600	13600	0
492	20230608	130100	249064720	13600	13600	13600	13600	0
493	20230608	130000	249064720	13600	13600	13600	13600	0
494	20230608	125900	249064720	13600	13600	13600	13600	0
495	20230608	125800	249064720	13600	13600	13600	13600	0
496	20230608	125700	249064720	13600	13600	13600	13600	0
497	20230608	125600	249064720	13600	13600	13600	13600	0
498	20230608	125500	249064720	13600	13600	13600	13600	8
499	20230608	125400	248955920	13600	13600	13600	13600	0
500	20230608	125300	248955920	13600	13600	13600	13600	0
501	20230608	125200	248955920	13600	13600	13600	13600	0
502	20230608	125100	248955920	13600	13600	13600	13600	0
503	20230608	125000	248955920	13600	13600	13600	13600	0
504	20230608	124900	248955920	13600	13600	13600	13600	0
505	20230608	124800	248955920	13600	13600	13600	13600	2
506	20230608	124700	248928720	13520	13520	13520	13520	0
507	20230608	124600	248928720	13520	13560	13560	13520	770
508	20230608	124500	238510610	13610	13610	13610	13610	0
509	20230608	124400	238510610	13610	13600	13610	13600	9
510	20230608	124300	238388170	13610	13610	13610	13610	0
511	20230608	124200	238388170	13610	13610	13610	13610	0
512	20230608	124100	238388170	13610	13610	13610	13610	0
513	20230608	124000	238388170	13610	13610	13610	13610	5
514	20230608	123900	238320120	13540	13610	13610	13540	15
515	20230608	123800	238116410	13670	13670	13670	13670	0
516	20230608	123700	238116410	13670	13670	13670	13670	0
517	20230608	123600	238116410	13670	13670	13670	13670	0
518	20230608	123500	238116410	13670	13670	13670	13670	0
519	20230608	123400	238116410	13670	13670	13670	13670	0
520	20230608	123300	238116410	13670	13670	13670	13670	0
521	20230608	123200	238116410	13670	13670	13670	13670	0
522	20230608	123100	238116410	13670	13670	13670	13670	0
523	20230608	123000	238116410	13670	13670	13670	13670	0
524	20230608	122900	238116410	13670	13670	13670	13670	0
525	20230608	122800	238116410	13670	13670	13670	13670	0
526	20230608	122700	238116410	13670	13670	13670	13670	0
527	20230608	122600	238116410	13670	13670	13670	13670	0
528	20230608	122500	238116410	13670	13670	13670	13670	0
529	20230608	122400	238116410	13670	13670	13670	13670	0
530	20230608	122300	238116410	13670	13670	13670	13670	0
531	20230608	122200	238116410	13670	13670	13670	13670	0
532	20230608	122100	238116410	13670	13670	13670	13670	0
533	20230608	122000	238116410	13670	13670	13670	13670	0
534	20230608	121900	238116410	13670	13670	13670	13670	0
535	20230608	121800	238116410	13670	13670	13670	13670	0
536	20230608	121700	238116410	13670	13670	13670	13670	10
537	20230608	121600	237979710	13680	13680	13680	13680	0
538	20230608	121500	237979710	13680	13590	13680	13540	53
539	20230608	121400	237260120	13680	13620	13680	13620	278
540	20230608	121300	233468380	13610	13610	13610	13610	135
541	20230608	121200	231631030	13580	13580	13580	13580	12
542	20230608	121100	231468070	13610	13610	13610	13610	0
543	20230608	121000	231468070	13610	13610	13610	13610	0
544	20230608	120900	231468070	13610	13600	13610	13600	279
545	20230608	120800	227671100	13600	13590	13600	13590	211
546	20230608	120700	224802310	13570	13570	13570	13570	2
547	20230608	120600	224775170	13570	13570	13570	13570	0
548	20230608	120500	224775170	13570	13570	13570	13570	70
549	20230608	120400	223825270	13590	13590	13590	13590	0
550	20230608	120300	223825270	13590	13590	13590	13590	0
551	20230608	120200	223825270	13590	13590	13590	13590	0
552	20230608	120100	223825270	13590	13590	13590	13590	0
553	20230608	120000	223825270	13590	13590	13590	13590	0
554	20230608	115900	223825270	13590	13590	13590	13590	0
555	20230608	115800	223825270	13590	13590	13590	13590	1
556	20230608	115700	223811680	13590	13590	13590	13590	0
557	20230608	115600	223811680	13590	13590	13590	13590	0
558	20230608	115500	223811680	13590	13590	13590	13590	0
559	20230608	115400	223811680	13590	13590	13590	13590	0
560	20230608	115300	223811680	13590	13590	13590	13590	0
561	20230608	115200	223811680	13590	13590	13590	13590	10
562	20230608	115100	223675780	13590	13590	13590	13590	8
563	20230608	115000	223567060	13610	13610	13610	13610	0
564	20230608	114900	223567060	13610	13610	13610	13610	0
565	20230608	114800	223567060	13610	13610	13610	13610	0
566	20230608	114700	223567060	13610	13600	13610	13600	15
567	20230608	114600	223363030	13590	13580	13590	13580	133
568	20230608	114500	221555790	13530	13530	13530	13530	0
569	20230608	114400	221555790	13530	13530	13530	13530	14
570	20230608	114300	221366370	13580	13580	13580	13580	0
571	20230608	114200	221366370	13580	13580	13580	13580	0
572	20230608	114100	221366370	13580	13580	13580	13580	0
573	20230608	114000	221366370	13580	13580	13580	13580	0
574	20230608	113900	221366370	13580	13580	13580	13580	0
575	20230608	113800	221366370	13580	13580	13580	13580	17
576	20230608	113700	221135510	13580	13580	13580	13580	50
577	20230608	113600	220456510	13590	13590	13590	13590	0
578	20230608	113500	220456510	13590	13590	13590	13590	0
579	20230608	113400	220456510	13590	13590	13590	13590	0
580	20230608	113300	220456510	13590	13590	13590	13590	5
581	20230608	113200	220388560	13580	13580	13580	13580	1
582	20230608	113100	220374980	13590	13590	13590	13590	0
583	20230608	113000	220374980	13590	13590	13590	13590	0
584	20230608	112900	220374980	13590	13580	13590	13580	13
585	20230608	112800	220198420	13590	13580	13590	13580	57
586	20230608	112700	219424330	13520	13520	13520	13520	0
587	20230608	112600	219424330	13520	13520	13520	13520	0
588	20230608	112500	219424330	13520	13520	13520	13520	0
589	20230608	112400	219424330	13520	13520	13520	13520	200
590	20230608	112300	216720330	13520	13520	13520	13520	0
591	20230608	112200	216720330	13520	13520	13520	13520	762
592	20230608	112100	206418090	13570	13570	13570	13570	0
593	20230608	112000	206418090	13570	13570	13570	13570	0
594	20230608	111900	206418090	13570	13570	13570	13570	0
595	20230608	111800	206418090	13570	13570	13570	13570	1
596	20230608	111700	206404520	13570	13570	13570	13570	1
597	20230608	111600	206390950	13580	13580	13580	13580	0
598	20230608	111500	206390950	13580	13580	13580	13580	0
599	20230608	111400	206390950	13580	13580	13580	13580	0
600	20230608	111300	206390950	13580	13580	13580	13580	0
601	20230608	111200	206390950	13580	13570	13580	13570	5
602	20230608	111100	206323060	13580	13570	13580	13570	25
603	20230608	111000	205983590	13570	13570	13570	13570	3
604	20230608	110900	205942880	13580	13580	13580	13580	99
605	20230608	110800	204598460	13580	13580	13580	13580	0
606	20230608	110700	204598460	13580	13580	13580	13580	0
607	20230608	110600	204598460	13580	13580	13580	13580	0
608	20230608	110500	204598460	13580	13580	13580	13580	0
609	20230608	110400	204598460	13580	13580	13580	13580	0
610	20230608	110300	204598460	13580	13580	13580	13580	0
611	20230608	110200	204598460	13580	13580	13580	13580	0
612	20230608	110100	204598460	13580	13580	13580	13580	2
613	20230608	110000	204571300	13550	13550	13550	13550	0
614	20230608	105900	204571300	13550	13550	13550	13550	1
615	20230608	105800	204557750	13590	13590	13590	13590	0
616	20230608	105700	204557750	13590	13590	13590	13590	0
617	20230608	105600	204557750	13590	13590	13590	13590	0
618	20230608	105500	204557750	13590	13590	13590	13590	0
619	20230608	105400	204557750	13590	13590	13590	13590	0
620	20230608	105300	204557750	13590	13590	13590	13590	0
621	20230608	105200	204557750	13590	13590	13590	13590	0
622	20230608	105100	204557750	13590	13590	13590	13590	0
623	20230608	105000	204557750	13590	13590	13590	13590	0
624	20230608	104900	204557750	13590	13590	13590	13590	0
625	20230608	104800	204557750	13590	13590	13590	13590	0
626	20230608	104700	204557750	13590	13590	13590	13590	0
627	20230608	104600	204557750	13590	13590	13590	13590	10
628	20230608	104500	204421850	13600	13600	13600	13600	0
629	20230608	104400	204421850	13600	13600	13600	13600	0
630	20230608	104300	204421850	13600	13600	13600	13600	0
631	20230608	104200	204421850	13600	13600	13600	13600	0
632	20230608	104100	204421850	13600	13600	13600	13600	0
633	20230608	104000	204421850	13600	13600	13600	13600	0
634	20230608	103900	204421850	13600	13600	13600	13600	0
635	20230608	103800	204421850	13600	13600	13600	13600	0
636	20230608	103700	204421850	13600	13600	13600	13600	0
637	20230608	103600	204421850	13600	13600	13600	13600	0
638	20230608	103500	204421850	13600	13600	13600	13600	0
639	20230608	103400	204421850	13600	13600	13600	13600	0
640	20230608	103300	204421850	13600	13600	13600	13600	0
641	20230608	103200	204421850	13600	13600	13600	13600	0
642	20230608	103100	204421850	13600	13600	13600	13600	0
643	20230608	103000	204421850	13600	13600	13600	13600	0
644	20230608	102900	204421850	13600	13600	13600	13600	0
645	20230608	102800	204421850	13600	13600	13600	13600	0
646	20230608	102700	204421850	13600	13600	13600	13600	0
647	20230608	102600	204421850	13600	13600	13600	13600	0
648	20230608	102500	204421850	13600	13600	13600	13600	0
649	20230608	102400	204421850	13600	13600	13600	13600	0
650	20230608	102300	204421850	13600	13600	13600	13600	3
651	20230608	102200	204381050	13510	13510	13510	13510	4
652	20230608	102100	204327010	13600	13600	13600	13600	250
653	20230608	102000	200927010	13600	13600	13600	13600	0
654	20230608	101900	200927010	13600	13600	13600	13600	0
655	20230608	101800	200927010	13600	13600	13600	13600	3
656	20230608	101700	200886210	13600	13590	13600	13590	377
657	20230608	101600	195759980	13550	13540	13550	13540	103
658	20230608	101500	194364800	13540	13520	13540	13520	4
659	20230608	101400	194310700	13550	13550	13550	13550	0
660	20230608	101300	194310700	13550	13520	13550	13520	320
661	20230608	101200	189981950	13510	13490	13510	13490	103
662	20230608	101100	188590900	13490	13490	13490	13490	5
663	20230608	101000	188523450	13490	13360	13490	13360	100
664	20230608	100900	187178460	13340	13340	13340	13340	0
665	20230608	100800	187178460	13340	13340	13340	13340	0
666	20230608	100700	187178460	13340	13410	13410	13340	120
667	20230608	100600	185576240	13410	13410	13410	13410	0
668	20230608	100500	185576240	13410	13410	13410	13410	2
669	20230608	100400	185549420	13490	13490	13490	13490	0
670	20230608	100300	185549420	13490	13490	13490	13490	5
671	20230608	100200	185481970	13510	13510	13510	13510	0
672	20230608	100100	185481970	13510	13510	13510	13510	0
673	20230608	100000	185481970	13510	13440	13510	13440	10
674	20230608	095900	185346940	13420	13420	13420	13420	0
675	20230608	095800	185346940	13420	13420	13420	13420	0
676	20230608	095700	185346940	13420	13420	13420	13420	147
677	20230608	095600	183374200	13420	13420	13420	13420	53
678	20230608	095500	182662940	13410	13300	13410	13300	1634
679	20230608	095400	160869520	13300	13300	13300	13300	0
680	20230608	095300	160869520	13300	13310	13310	13300	228
681	20230608	095200	157836740	13300	13300	13300	13300	0
682	20230608	095100	157836740	13300	13320	13320	13300	1600
683	20230608	095000	136554110	13300	13300	13300	13300	0
684	20230608	094900	136554110	13300	13300	13300	13300	0
685	20230608	094800	136554110	13300	13370	13370	13300	1804
686	20230608	094700	112493890	13370	13360	13370	13360	742
687	20230608	094600	102574350	13320	13320	13320	13320	1030
688	20230608	094500	88854750	13370	13370	13370	13370	0
689	20230608	094400	88854750	13370	13370	13370	13370	0
690	20230608	094300	88854750	13370	13370	13370	13370	2
691	20230608	094200	88828010	13370	13370	13370	13370	6
692	20230608	094100	88747790	13300	13370	13370	13300	12
693	20230608	094000	88587770	13370	13360	13370	13360	603
694	20230608	093900	80531650	13360	13360	13360	13360	568
695	20230608	093800	72943170	13330	13330	13330	13330	0
696	20230608	093700	72943170	13330	13330	13330	13330	107
697	20230608	093600	71516860	13330	13330	13330	13330	1
698	20230608	093500	71503530	13300	13300	13300	13300	0
699	20230608	093400	71503530	13300	13310	13310	13300	142
700	20230608	093300	69614100	13300	13300	13300	13300	0
701	20230608	093200	69614100	13300	13300	13300	13300	245
702	20230608	093100	66355600	13300	13330	13330	13300	120
703	20230608	093000	64758270	13380	13380	13380	13380	0
704	20230608	092900	64758270	13380	13320	13380	13320	168
705	20230608	092800	62517000	13330	13360	13360	13330	902
706	20230608	092700	50482200	13360	13360	13360	13360	300
707	20230608	092600	46474200	13360	13380	13380	13360	500
708	20230608	092500	39786210	13390	13410	13410	13390	610
709	20230608	092400	31615260	13410	13410	13410	13410	0
710	20230608	092300	31615260	13410	13410	13410	13410	5
711	20230608	092200	31548210	13400	13400	13400	13400	0
712	20230608	092100	31548210	13400	13400	13400	13400	45
713	20230608	092000	30945210	13390	13390	13390	13390	43
714	20230608	091900	30369440	13420	13370	13420	13370	50
715	20230608	091800	29699940	13370	13340	13370	13340	109
716	20230608	091700	28243720	13330	13330	13330	13330	0
717	20230608	091600	28243720	13330	13330	13330	13330	0
718	20230608	091500	28243720	13330	13330	13330	13330	64
719	20230608	091400	27390600	13330	13330	13340	13330	124
720	20230608	091300	25737430	13340	13390	13390	13340	530
721	20230608	091200	18647090	13390	13390	13390	13390	10
722	20230608	091100	18513190	13390	13390	13390	13390	130
723	20230608	091000	16772490	13390	13390	13390	13390	168
724	20230608	090900	14522970	13380	13380	13380	13380	0
725	20230608	090800	14522970	13380	13380	13380	13380	39
726	20230608	090700	14001150	13380	13370	13600	13330	156
727	20230608	090600	11912930	13370	13420	13420	13350	414
728	20230608	090500	6368170	13550	13430	13550	13430	59
729	20230608	090400	5570870	13440	13440	13440	13440	1
730	20230608	090300	5557430	13550	13550	13550	13440	7
731	20230608	090200	5463130	13430	13440	13440	13430	46
732	20230608	090100	4844900	13450	13550	13550	13450	108
733	20230608	090000	3391920	13460	13460	13460	13460	252