KissMeData/215360/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202200	358215050	17300	17300	17300	17300	1132
3	20230607	202100	358215050	17300	17300	17300	17300	0
4	20230607	202000	358215050	17300	17300	17300	17300	0
5	20230607	201900	358215050	17300	17300	17300	17300	0
6	20230607	201800	358215050	17300	17300	17300	17300	0
7	20230607	201700	358215050	17300	17300	17300	17300	0
8	20230607	201600	358215050	17300	17300	17300	17300	0
9	20230607	201500	358215050	17300	17300	17300	17300	0
10	20230607	201400	358215050	17300	17300	17300	17300	0
11	20230607	201300	358215050	17300	17300	17300	17300	0
12	20230607	201200	358215050	17300	17300	17300	17300	0
13	20230607	201100	358215050	17300	17300	17300	17300	0
14	20230607	201000	358215050	17300	17300	17300	17300	0
15	20230607	200900	358215050	17300	17300	17300	17300	0
16	20230607	200800	358215050	17300	17300	17300	17300	0
17	20230607	200700	358215050	17300	17300	17300	17300	0
18	20230607	200600	358215050	17300	17300	17300	17300	0
19	20230607	200500	358215050	17300	17300	17300	17300	0
20	20230607	200400	358215050	17300	17300	17300	17300	0
21	20230607	200300	358215050	17300	17300	17300	17300	0
22	20230607	200200	358215050	17300	17300	17300	17300	0
23	20230607	200100	358215050	17300	17300	17300	17300	0
24	20230607	200000	358215050	17300	17300	17300	17300	0
25	20230607	195900	358215050	17300	17300	17300	17300	0
26	20230607	195800	358215050	17300	17300	17300	17300	0
27	20230607	195700	358215050	17300	17300	17300	17300	0
28	20230607	195600	358215050	17300	17300	17300	17300	0
29	20230607	195500	358215050	17300	17300	17300	17300	0
30	20230607	195400	358215050	17300	17300	17300	17300	0
31	20230607	195300	358215050	17300	17300	17300	17300	0
32	20230607	195200	358215050	17300	17300	17300	17300	1132
33	20230607	195100	358215050	17300	17300	17300	17300	0
34	20230607	195000	358215050	17300	17300	17300	17300	0
35	20230607	194900	358215050	17300	17300	17300	17300	0
36	20230607	194800	358215050	17300	17300	17300	17300	0
37	20230607	194700	358215050	17300	17300	17300	17300	0
38	20230607	194600	358215050	17300	17300	17300	17300	0
39	20230607	194500	358215050	17300	17300	17300	17300	0
40	20230607	194400	358215050	17300	17300	17300	17300	0
41	20230607	194300	358215050	17300	17300	17300	17300	0
42	20230607	194200	358215050	17300	17300	17300	17300	0
43	20230607	194100	358215050	17300	17300	17300	17300	0
44	20230607	194000	358215050	17300	17300	17300	17300	0
45	20230607	193900	358215050	17300	17300	17300	17300	0
46	20230607	193800	358215050	17300	17300	17300	17300	0
47	20230607	193700	358215050	17300	17300	17300	17300	0
48	20230607	193600	358215050	17300	17300	17300	17300	0
49	20230607	193500	358215050	17300	17300	17300	17300	0
50	20230607	193400	358215050	17300	17300	17300	17300	0
51	20230607	193300	358215050	17300	17300	17300	17300	0
52	20230607	193200	358215050	17300	17300	17300	17300	0
53	20230607	193100	358215050	17300	17300	17300	17300	0
54	20230607	193000	358215050	17300	17300	17300	17300	0
55	20230607	192900	358215050	17300	17300	17300	17300	0
56	20230607	192800	358215050	17300	17300	17300	17300	0
57	20230607	192700	358215050	17300	17300	17300	17300	0
58	20230607	192600	358215050	17300	17300	17300	17300	0
59	20230607	192500	358215050	17300	17300	17300	17300	0
60	20230607	192400	358215050	17300	17300	17300	17300	0
61	20230607	192300	358215050	17300	17300	17300	17300	0
62	20230607	192200	358215050	17300	17300	17300	17300	1132
63	20230607	192100	358215050	17300	17300	17300	17300	0
64	20230607	192000	358215050	17300	17300	17300	17300	0
65	20230607	191900	358215050	17300	17300	17300	17300	0
66	20230607	191800	358215050	17300	17300	17300	17300	0
67	20230607	191700	358215050	17300	17300	17300	17300	0
68	20230607	191600	358215050	17300	17300	17300	17300	0
69	20230607	191500	358215050	17300	17300	17300	17300	0
70	20230607	191400	358215050	17300	17300	17300	17300	0
71	20230607	191300	358215050	17300	17300	17300	17300	0
72	20230607	191200	358215050	17300	17300	17300	17300	0
73	20230607	191100	358215050	17300	17300	17300	17300	0
74	20230607	191000	358215050	17300	17300	17300	17300	0
75	20230607	190900	358215050	17300	17300	17300	17300	0
76	20230607	190800	358215050	17300	17300	17300	17300	0
77	20230607	190700	358215050	17300	17300	17300	17300	0
78	20230607	190600	358215050	17300	17300	17300	17300	0
79	20230607	190500	358215050	17300	17300	17300	17300	0
80	20230607	190400	358215050	17300	17300	17300	17300	0
81	20230607	190300	358215050	17300	17300	17300	17300	0
82	20230607	190200	358215050	17300	17300	17300	17300	0
83	20230607	190100	358215050	17300	17300	17300	17300	0
84	20230607	190000	358215050	17300	17300	17300	17300	0
85	20230607	185900	358215050	17300	17300	17300	17300	0
86	20230607	185800	358215050	17300	17300	17300	17300	0
87	20230607	185700	358215050	17300	17300	17300	17300	0
88	20230607	185600	358215050	17300	17300	17300	17300	0
89	20230607	185500	358215050	17300	17300	17300	17300	0
90	20230607	185400	358215050	17300	17300	17300	17300	0
91	20230607	185300	358215050	17300	17300	17300	17300	0
92	20230607	185200	358215050	17300	17300	17300	17300	1132
93	20230607	185100	358215050	17300	17300	17300	17300	0
94	20230607	185000	358215050	17300	17300	17300	17300	0
95	20230607	184900	358215050	17300	17300	17300	17300	0
96	20230607	184800	358215050	17300	17300	17300	17300	0
97	20230607	184700	358215050	17300	17300	17300	17300	0
98	20230607	184600	358215050	17300	17300	17300	17300	0
99	20230607	184500	358215050	17300	17300	17300	17300	0
100	20230607	184400	358215050	17300	17300	17300	17300	0
101	20230607	184300	358215050	17300	17300	17300	17300	0
102	20230607	184200	358215050	17300	17300	17300	17300	0
103	20230607	184100	358215050	17300	17300	17300	17300	0
104	20230607	184000	358215050	17300	17300	17300	17300	0
105	20230607	183900	358215050	17300	17300	17300	17300	0
106	20230607	183800	358215050	17300	17300	17300	17300	0
107	20230607	183700	358215050	17300	17300	17300	17300	0
108	20230607	183600	358215050	17300	17300	17300	17300	0
109	20230607	183500	358215050	17300	17300	17300	17300	0
110	20230607	183400	358215050	17300	17300	17300	17300	0
111	20230607	183300	358215050	17300	17300	17300	17300	0
112	20230607	183200	358215050	17300	17300	17300	17300	0
113	20230607	183100	358215050	17300	17300	17300	17300	0
114	20230607	183000	358215050	17300	17300	17300	17300	0
115	20230607	182900	358215050	17300	17300	17300	17300	0
116	20230607	182800	358215050	17300	17300	17300	17300	0
117	20230607	182700	358215050	17300	17300	17300	17300	0
118	20230607	182600	358215050	17300	17300	17300	17300	0
119	20230607	182500	358215050	17300	17300	17300	17300	0
120	20230607	182400	358215050	17300	17300	17300	17300	0
121	20230607	182300	358215050	17300	17300	17300	17300	0
122	20230607	182200	358215050	17300	17300	17300	17300	1132
123	20230607	182100	358215050	17300	17300	17300	17300	0
124	20230607	182000	358215050	17300	17300	17300	17300	0
125	20230607	181900	358215050	17300	17300	17300	17300	0
126	20230607	181800	358215050	17300	17300	17300	17300	0
127	20230607	181700	358215050	17300	17300	17300	17300	0
128	20230607	181600	358215050	17300	17300	17300	17300	0
129	20230607	181500	358215050	17300	17300	17300	17300	0
130	20230607	181400	358215050	17300	17300	17300	17300	0
131	20230607	181300	358215050	17300	17300	17300	17300	0
132	20230607	181200	358215050	17300	17300	17300	17300	0
133	20230607	181100	358215050	17300	17300	17300	17300	0
134	20230607	181000	358215050	17300	17300	17300	17300	0
135	20230607	180900	358215050	17300	17300	17300	17300	0
136	20230607	180800	358215050	17300	17300	17300	17300	0
137	20230607	180700	358215050	17300	17300	17300	17300	0
138	20230607	180600	358215050	17300	17300	17300	17300	0
139	20230607	180500	358215050	17300	17300	17300	17300	0
140	20230607	180400	358215050	17300	17300	17300	17300	0
141	20230607	180300	358215050	17300	17300	17300	17300	0
142	20230607	180200	358215050	17300	17300	17300	17300	0
143	20230607	180100	358215050	17300	17300	17300	17300	0
144	20230607	180000	358215050	17300	17300	17300	17300	0
145	20230607	175900	358215050	17300	17300	17300	17300	0
146	20230607	175800	358215050	17300	17300	17300	17300	0
147	20230607	175700	358215050	17300	17300	17300	17300	0
148	20230607	175600	358215050	17300	17300	17300	17300	0
149	20230607	175500	358215050	17300	17300	17300	17300	0
150	20230607	175400	358215050	17300	17300	17300	17300	0
151	20230607	175300	358215050	17300	17300	17300	17300	0
152	20230607	175200	358215050	17300	17300	17300	17300	1132
153	20230607	175100	358215050	17300	17300	17300	17300	0
154	20230607	175000	358215050	17300	17300	17300	17300	0
155	20230607	174900	358215050	17300	17300	17300	17300	0
156	20230607	174800	358215050	17300	17300	17300	17300	0
157	20230607	174700	358215050	17300	17300	17300	17300	0
158	20230607	174600	358215050	17300	17300	17300	17300	0
159	20230607	174500	358215050	17300	17300	17300	17300	0
160	20230607	174400	358215050	17300	17300	17300	17300	0
161	20230607	174300	358215050	17300	17300	17300	17300	0
162	20230607	174200	358215050	17300	17300	17300	17300	0
163	20230607	174100	358215050	17300	17300	17300	17300	0
164	20230607	174000	358215050	17300	17300	17300	17300	0
165	20230607	173900	358215050	17300	17300	17300	17300	0
166	20230607	173800	358215050	17300	17300	17300	17300	0
167	20230607	173700	358215050	17300	17300	17300	17300	0
168	20230607	173600	358215050	17300	17300	17300	17300	0
169	20230607	173500	358215050	17300	17300	17300	17300	0
170	20230607	173400	358215050	17300	17300	17300	17300	0
171	20230607	173300	358215050	17300	17300	17300	17300	0
172	20230607	173200	358215050	17300	17300	17300	17300	0
173	20230607	173100	358215050	17300	17300	17300	17300	0
174	20230607	173000	358215050	17300	17300	17300	17300	0
175	20230607	172900	358215050	17300	17300	17300	17300	0
176	20230607	172800	358215050	17300	17300	17300	17300	0
177	20230607	172700	358215050	17300	17300	17300	17300	0
178	20230607	172600	358215050	17300	17300	17300	17300	0
179	20230607	172500	358215050	17300	17300	17300	17300	0
180	20230607	172400	358215050	17300	17300	17300	17300	0
181	20230607	172300	358215050	17300	17300	17300	17300	0
182	20230607	172200	358215050	17300	17300	17300	17300	1132
183	20230607	172100	358215050	17300	17300	17300	17300	0
184	20230607	172000	358215050	17300	17300	17300	17300	0
185	20230607	171900	358215050	17300	17300	17300	17300	0
186	20230607	171800	358215050	17300	17300	17300	17300	0
187	20230607	171700	358215050	17300	17300	17300	17300	0
188	20230607	171600	358215050	17300	17300	17300	17300	0
189	20230607	171500	358215050	17300	17300	17300	17300	0
190	20230607	171400	358215050	17300	17300	17300	17300	0
191	20230607	171300	358215050	17300	17300	17300	17300	0
192	20230607	171200	358215050	17300	17300	17300	17300	0
193	20230607	171100	358215050	17300	17300	17300	17300	0
194	20230607	171000	358215050	17300	17300	17300	17300	0
195	20230607	170900	358215050	17300	17300	17300	17300	0
196	20230607	170800	358215050	17300	17300	17300	17300	0
197	20230607	170700	358215050	17300	17300	17300	17300	0
198	20230607	170600	358215050	17300	17300	17300	17300	0
199	20230607	170500	358215050	17300	17300	17300	17300	0
200	20230607	170400	358215050	17300	17300	17300	17300	0
201	20230607	170300	358215050	17300	17300	17300	17300	0
202	20230607	170200	358215050	17300	17300	17300	17300	0
203	20230607	170100	358215050	17300	17300	17300	17300	0
204	20230607	170000	358215050	17300	17300	17300	17300	0
205	20230607	165900	358215050	17300	17300	17300	17300	0
206	20230607	165800	358215050	17300	17300	17300	17300	0
207	20230607	165700	358215050	17300	17300	17300	17300	0
208	20230607	165600	358215050	17300	17300	17300	17300	0
209	20230607	165500	358215050	17300	17300	17300	17300	0
210	20230607	165400	358215050	17300	17300	17300	17300	0
211	20230607	165300	358215050	17300	17300	17300	17300	0
212	20230607	165200	358215050	17300	17300	17300	17300	1132
213	20230607	165100	358215050	17300	17300	17300	17300	0
214	20230607	165000	358215050	17300	17300	17300	17300	0
215	20230607	164900	358215050	17300	17300	17300	17300	0
216	20230607	164800	358215050	17300	17300	17300	17300	0
217	20230607	164700	358215050	17300	17300	17300	17300	0
218	20230607	164600	358215050	17300	17300	17300	17300	0
219	20230607	164500	358215050	17300	17300	17300	17300	0
220	20230607	164400	358215050	17300	17300	17300	17300	0
221	20230607	164300	358215050	17300	17300	17300	17300	0
222	20230607	164200	358215050	17300	17300	17300	17300	0
223	20230607	164100	358215050	17300	17300	17300	17300	0
224	20230607	164000	358215050	17300	17300	17300	17300	0
225	20230607	163900	358215050	17300	17300	17300	17300	0
226	20230607	163800	358215050	17300	17300	17300	17300	0
227	20230607	163700	358215050	17300	17300	17300	17300	0
228	20230607	163600	358215050	17300	17300	17300	17300	0
229	20230607	163500	358215050	17300	17300	17300	17300	0
230	20230607	163400	358215050	17300	17300	17300	17300	0
231	20230607	163300	358215050	17300	17300	17300	17300	0
232	20230607	163200	358215050	17300	17300	17300	17300	0
233	20230607	163100	358215050	17300	17300	17300	17300	0
234	20230607	163000	358215050	17300	17300	17300	17300	0
235	20230607	162900	358215050	17300	17300	17300	17300	0
236	20230607	162800	358215050	17300	17300	17300	17300	0
237	20230607	162700	358215050	17300	17300	17300	17300	0
238	20230607	162600	358215050	17300	17300	17300	17300	0
239	20230607	162500	358215050	17300	17300	17300	17300	0
240	20230607	162400	358215050	17300	17300	17300	17300	0
241	20230607	162300	358215050	17300	17300	17300	17300	0
242	20230607	162200	358215050	17300	17300	17300	17300	1132
243	20230607	162100	358215050	17300	17300	17300	17300	0
244	20230607	162000	358215050	17300	17300	17300	17300	0
245	20230607	161900	358215050	17300	17300	17300	17300	0
246	20230607	161800	358215050	17300	17300	17300	17300	0
247	20230607	161700	358215050	17300	17300	17300	17300	0
248	20230607	161600	358215050	17300	17300	17300	17300	0
249	20230607	161500	358215050	17300	17300	17300	17300	0
250	20230607	161400	358215050	17300	17300	17300	17300	0
251	20230607	161300	358215050	17300	17300	17300	17300	0
252	20230607	161200	358215050	17300	17300	17300	17300	0
253	20230607	161100	358215050	17300	17300	17300	17300	0
254	20230607	161000	358215050	17300	17300	17300	17300	0
255	20230607	160900	358215050	17300	17300	17300	17300	0
256	20230607	160800	358215050	17300	17300	17300	17300	0
257	20230607	160700	358215050	17300	17300	17300	17300	0
258	20230607	160600	358215050	17300	17300	17300	17300	0
259	20230607	160500	358215050	17300	17300	17300	17300	0
260	20230607	160400	358215050	17300	17300	17300	17300	0
261	20230607	160300	358215050	17300	17300	17300	17300	0
262	20230607	160200	358215050	17300	17300	17300	17300	0
263	20230607	160100	358215050	17300	17300	17300	17300	0
264	20230607	160000	358215050	17300	17300	17300	17300	0
265	20230607	155900	358215050	17300	17300	17300	17300	0
266	20230607	155800	358215050	17300	17300	17300	17300	0
267	20230607	155700	358215050	17300	17300	17300	17300	0
268	20230607	155600	358215050	17300	17300	17300	17300	0
269	20230607	155500	358215050	17300	17300	17300	17300	0
270	20230607	155400	358215050	17300	17300	17300	17300	0
271	20230607	155300	358215050	17300	17300	17300	17300	0
272	20230607	155200	358215050	17300	17300	17300	17300	1132
273	20230607	155100	358215050	17300	17300	17300	17300	0
274	20230607	155000	358215050	17300	17300	17300	17300	0
275	20230607	154900	358215050	17300	17300	17300	17300	0
276	20230607	154800	358215050	17300	17300	17300	17300	0
277	20230607	154700	358215050	17300	17300	17300	17300	0
278	20230607	154600	358215050	17300	17300	17300	17300	0
279	20230607	154500	358215050	17300	17300	17300	17300	0
280	20230607	154400	358215050	17300	17300	17300	17300	0
281	20230607	154300	358215050	17300	17300	17300	17300	0
282	20230607	154200	358215050	17300	17300	17300	17300	0
283	20230607	154100	358215050	17300	17300	17300	17300	0
284	20230607	154000	358215050	17300	17300	17300	17300	0
285	20230607	153900	358215050	17300	17300	17300	17300	0
286	20230607	153800	358215050	17300	17300	17300	17300	0
287	20230607	153700	358215050	17300	17300	17300	17300	0
288	20230607	153600	358215050	17300	17300	17300	17300	0
289	20230607	153500	358215050	17300	17300	17300	17300	0
290	20230607	153400	358215050	17300	17300	17300	17300	0
291	20230607	153300	358215050	17300	17300	17300	17300	0
292	20230607	153200	358215050	17300	17300	17300	17300	0
293	20230607	153100	358215050	17300	17300	17300	17300	0
294	20230607	153000	358215050	17300	17300	17300	17300	1132
295	20230607	152900	338631450	17300	17300	17300	17300	0
296	20230607	152800	338631450	17300	17300	17300	17300	0
297	20230607	152700	338631450	17300	17300	17300	17300	0
298	20230607	152600	338631450	17300	17300	17300	17300	0
299	20230607	152500	338631450	17300	17300	17300	17300	0
300	20230607	152400	338631450	17300	17300	17300	17300	0
301	20230607	152300	338631450	17300	17300	17300	17300	0
302	20230607	152200	338631450	17300	17300	17300	17300	0
303	20230607	152100	338631450	17300	17300	17300	17300	0
304	20230607	152000	338631450	17300	17300	17300	17300	0
305	20230607	151900	338631450	17300	17260	17300	17260	515
306	20230607	151800	329742420	17260	17260	17260	17260	4
307	20230607	151700	329673380	17230	17230	17230	17230	77
308	20230607	151600	328346670	17230	17260	17260	17230	34
309	20230607	151500	327760700	17230	17240	17240	17230	100
310	20230607	151400	326037150	17240	17240	17240	17240	20
311	20230607	151300	325692350	17260	17240	17260	17240	3
312	20230607	151200	325640590	17250	17250	17250	17250	2
313	20230607	151100	325606090	17260	17250	17260	17250	131
314	20230607	151000	323345230	17240	17230	17240	17230	243
315	20230607	150900	319157910	17240	17240	17240	17240	0
316	20230607	150800	319157910	17240	17240	17240	17240	32
317	20230607	150700	318606230	17240	17240	17240	17240	0
318	20230607	150600	318606230	17240	17240	17240	17240	0
319	20230607	150500	318606230	17240	17240	17240	17240	5
320	20230607	150400	318520030	17230	17230	17230	17230	0
321	20230607	150300	318520030	17230	17230	17230	17230	10
322	20230607	150200	318347730	17240	17240	17240	17240	0
323	20230607	150100	318347730	17240	17240	17240	17240	0
324	20230607	150000	318347730	17240	17240	17240	17240	100
325	20230607	145900	316623730	17230	17230	17230	17230	0
326	20230607	145800	316623730	17230	17230	17230	17230	0
327	20230607	145700	316623730	17230	17230	17230	17230	184
328	20230607	145600	313453410	17240	17240	17240	17240	110
329	20230607	145500	311557010	17240	17240	17240	17240	0
330	20230607	145400	311557010	17240	17240	17240	17240	0
331	20230607	145300	311557010	17240	17240	17240	17240	0
332	20230607	145200	311557010	17240	17240	17240	17240	584
333	20230607	145100	301488850	17240	17240	17240	17240	400
334	20230607	145000	294592850	17250	17250	17250	17250	0
335	20230607	144900	294592850	17250	17250	17250	17250	0
336	20230607	144800	294592850	17250	17250	17250	17250	20
337	20230607	144700	294247850	17250	17260	17260	17250	61
338	20230607	144600	293195500	17260	17260	17260	17260	5
339	20230607	144500	293109200	17260	17260	17260	17260	0
340	20230607	144400	293109200	17260	17260	17260	17260	72
341	20230607	144300	291866480	17260	17260	17260	17260	100
342	20230607	144200	290140480	17240	17240	17240	17240	0
343	20230607	144100	290140480	17240	17240	17240	17240	0
344	20230607	144000	290140480	17240	17240	17240	17240	715
345	20230607	143900	277813880	17260	17260	17260	17260	4
346	20230607	143800	277744840	17260	17260	17260	17260	0
347	20230607	143700	277744840	17260	17260	17260	17260	26
348	20230607	143600	277296080	17240	17240	17240	17240	14
349	20230607	143500	277054720	17260	17260	17260	17260	1
350	20230607	143400	277037460	17240	17240	17240	17240	0
351	20230607	143300	277037460	17240	17250	17250	17240	18
352	20230607	143200	276727060	17250	17250	17250	17250	0
353	20230607	143100	276727060	17250	17250	17250	17250	0
354	20230607	143000	276727060	17250	17250	17250	17250	188
355	20230607	142900	273484060	17250	17250	17250	17250	22
356	20230607	142800	273104560	17250	17250	17250	17250	0
357	20230607	142700	273104560	17250	17250	17250	17250	100
358	20230607	142600	271379560	17250	17250	17250	17250	0
359	20230607	142500	271379560	17250	17250	17250	17250	0
360	20230607	142400	271379560	17250	17250	17250	17250	0
361	20230607	142300	271379560	17250	17250	17250	17250	0
362	20230607	142200	271379560	17250	17250	17250	17250	0
363	20230607	142100	271379560	17250	17250	17250	17250	0
364	20230607	142000	271379560	17250	17250	17250	17250	30
365	20230607	141900	270862060	17250	17250	17250	17250	99
366	20230607	141800	269154310	17250	17250	17250	17250	98
367	20230607	141700	267463810	17250	17250	17250	17250	3
368	20230607	141600	267412060	17240	17240	17240	17240	269
369	20230607	141500	262774500	17240	17240	17240	17240	0
370	20230607	141400	262774500	17240	17240	17240	17240	25
371	20230607	141300	262343500	17240	17240	17240	17240	1
372	20230607	141200	262326260	17240	17240	17240	17240	0
373	20230607	141100	262326260	17240	17240	17240	17240	4
374	20230607	141000	262257300	17240	17240	17240	17240	0
375	20230607	140900	262257300	17240	17240	17240	17240	0
376	20230607	140800	262257300	17240	17240	17240	17240	11
377	20230607	140700	262067660	17240	17240	17240	17240	0
378	20230607	140600	262067660	17240	17240	17240	17240	0
379	20230607	140500	262067660	17240	17240	17240	17240	0
380	20230607	140400	262067660	17240	17240	17240	17240	0
381	20230607	140300	262067660	17240	17240	17240	17240	0
382	20230607	140200	262067660	17240	17240	17240	17240	0
383	20230607	140100	262067660	17240	17240	17240	17240	0
384	20230607	140000	262067660	17240	17220	17240	17220	132
385	20230607	135900	259794520	17230	17230	17230	17230	0
386	20230607	135800	259794520	17230	17230	17230	17230	210
387	20230607	135700	256176220	17240	17240	17240	17240	0
388	20230607	135600	256176220	17240	17240	17240	17240	50
389	20230607	135500	255314220	17230	17240	17240	17230	130
390	20230607	135400	253074020	17240	17240	17240	17240	0
391	20230607	135300	253074020	17240	17240	17240	17240	0
392	20230607	135200	253074020	17240	17240	17240	17240	0
393	20230607	135100	253074020	17240	17240	17240	17240	0
394	20230607	135000	253074020	17240	17240	17240	17240	27
395	20230607	134900	252608540	17240	17240	17240	17240	30
396	20230607	134800	252091340	17240	17240	17240	17240	800
397	20230607	134700	238299340	17250	17290	17290	17250	328
398	20230607	134600	232638220	17290	17290	17290	17290	0
399	20230607	134500	232638220	17290	17290	17290	17290	0
400	20230607	134400	232638220	17290	17290	17290	17290	0
401	20230607	134300	232638220	17290	17290	17290	17290	0
402	20230607	134200	232638220	17290	17280	17290	17260	146
403	20230607	134100	230115190	17280	17280	17280	17280	200
404	20230607	134000	226659190	17280	17280	17280	17280	44
405	20230607	133900	225898870	17280	17280	17280	17280	56
406	20230607	133800	224931190	17280	17280	17280	17280	248
407	20230607	133700	220645750	17280	17260	17280	17260	250
408	20230607	133600	216329750	17260	17260	17260	17260	0
409	20230607	133500	216329750	17260	17260	17260	17260	0
410	20230607	133400	216329750	17260	17260	17260	17260	6
411	20230607	133300	216226190	17270	17270	17270	17270	0
412	20230607	133200	216226190	17270	17270	17270	17270	0
413	20230607	133100	216226190	17270	17270	17270	17270	0
414	20230607	133000	216226190	17270	17270	17270	17270	47
415	20230607	132900	215414500	17270	17270	17270	17270	0
416	20230607	132800	215414500	17270	17270	17270	17270	0
417	20230607	132700	215414500	17270	17270	17270	17270	55
418	20230607	132600	214464650	17270	17270	17270	17270	14
419	20230607	132500	214222870	17270	17270	17270	17270	0
420	20230607	132400	214222870	17270	17270	17270	17270	0
421	20230607	132300	214222870	17270	17270	17270	17270	79
422	20230607	132200	212858540	17270	17270	17270	17270	0
423	20230607	132100	212858540	17270	17270	17270	17270	0
424	20230607	132000	212858540	17270	17270	17270	17270	0
425	20230607	131900	212858540	17270	17270	17270	17270	0
426	20230607	131800	212858540	17270	17270	17270	17270	1
427	20230607	131700	212841270	17250	17250	17250	17250	0
428	20230607	131600	212841270	17250	17250	17250	17250	0
429	20230607	131500	212841270	17250	17250	17250	17250	0
430	20230607	131400	212841270	17250	17260	17260	17250	192
431	20230607	131300	209529060	17260	17260	17260	17260	15
432	20230607	131200	209270160	17260	17260	17260	17260	0
433	20230607	131100	209270160	17260	17260	17260	17260	0
434	20230607	131000	209270160	17260	17260	17260	17260	123
435	20230607	130900	207147180	17260	17260	17260	17260	0
436	20230607	130800	207147180	17260	17260	17260	17260	0
437	20230607	130700	207147180	17260	17260	17260	17260	0
438	20230607	130600	207147180	17260	17260	17260	17260	0
439	20230607	130500	207147180	17260	17260	17260	17260	0
440	20230607	130400	207147180	17260	17260	17260	17260	0
441	20230607	130300	207147180	17260	17260	17260	17260	10
442	20230607	130200	206974580	17260	17260	17260	17260	28
443	20230607	130100	206491300	17290	17290	17290	17290	0
444	20230607	130000	206491300	17290	17290	17290	17290	3
445	20230607	125900	206439430	17260	17260	17260	17260	0
446	20230607	125800	206439430	17260	17260	17260	17260	0
447	20230607	125700	206439430	17260	17260	17260	17260	0
448	20230607	125600	206439430	17260	17260	17260	17260	0
449	20230607	125500	206439430	17260	17260	17260	17260	0
450	20230607	125400	206439430	17260	17270	17300	17260	126
451	20230607	125300	204263950	17270	17270	17270	17270	0
452	20230607	125200	204263950	17270	17270	17270	17270	0
453	20230607	125100	204263950	17270	17270	17270	17270	0
454	20230607	125000	204263950	17270	17270	17270	17270	0
455	20230607	124900	204263950	17270	17270	17270	17270	0
456	20230607	124800	204263950	17270	17270	17270	17270	20
457	20230607	124700	203918550	17250	17250	17250	17250	0
458	20230607	124600	203918550	17250	17250	17250	17250	0
459	20230607	124500	203918550	17250	17250	17250	17250	171
460	20230607	124400	200968800	17250	17250	17250	17250	0
461	20230607	124300	200968800	17250	17250	17250	17250	0
462	20230607	124200	200968800	17250	17250	17250	17250	0
463	20230607	124100	200968800	17250	17250	17250	17250	4
464	20230607	124000	200899800	17250	17250	17250	17250	48
465	20230607	123900	200071800	17250	17250	17250	17250	0
466	20230607	123800	200071800	17250	17250	17250	17250	0
467	20230607	123700	200071800	17250	17250	17250	17250	0
468	20230607	123600	200071800	17250	17270	17270	17250	84
469	20230607	123500	198622220	17270	17270	17270	17270	0
470	20230607	123400	198622220	17270	17270	17270	17270	0
471	20230607	123300	198622220	17270	17270	17270	17270	15
472	20230607	123200	198363170	17250	17250	17250	17250	0
473	20230607	123100	198363170	17250	17250	17250	17250	0
474	20230607	123000	198363170	17250	17260	17270	17250	1335
475	20230607	122900	175332250	17260	17260	17260	17260	0
476	20230607	122800	175332250	17260	17260	17260	17260	51
477	20230607	122700	174451990	17270	17270	17270	17270	15
478	20230607	122600	174192940	17270	17270	17270	17270	10
479	20230607	122500	174020240	17270	17270	17270	17270	40
480	20230607	122400	173329440	17270	17270	17270	17270	0
481	20230607	122300	173329440	17270	17270	17270	17270	0
482	20230607	122200	173329440	17270	17270	17270	17270	0
483	20230607	122100	173329440	17270	17270	17270	17270	4
484	20230607	122000	173260360	17250	17250	17250	17250	0
485	20230607	121900	173260360	17250	17250	17250	17250	0
486	20230607	121800	173260360	17250	17250	17250	17250	0
487	20230607	121700	173260360	17250	17250	17250	17250	0
488	20230607	121600	173260360	17250	17250	17250	17250	0
489	20230607	121500	173260360	17250	17250	17250	17250	0
490	20230607	121400	173260360	17250	17250	17250	17250	0
491	20230607	121300	173260360	17250	17250	17250	17250	0
492	20230607	121200	173260360	17250	17250	17250	17250	0
493	20230607	121100	173260360	17250	17250	17250	17250	0
494	20230607	121000	173260360	17250	17250	17250	17250	0
495	20230607	120900	173260360	17250	17250	17250	17250	0
496	20230607	120800	173260360	17250	17260	17260	17250	658
497	20230607	120700	161909430	17260	17260	17260	17260	101
498	20230607	120600	160166170	17260	17260	17260	17260	0
499	20230607	120500	160166170	17260	17250	17260	17250	96
500	20230607	120400	158510020	17250	17250	17250	17250	2
501	20230607	120300	158475520	17250	17250	17250	17250	0
502	20230607	120200	158475520	17250	17250	17250	17250	0
503	20230607	120100	158475520	17250	17250	17250	17250	0
504	20230607	120000	158475520	17250	17250	17250	17250	17
505	20230607	115900	158182270	17250	17250	17250	17250	0
506	20230607	115800	158182270	17250	17250	17250	17250	0
507	20230607	115700	158182270	17250	17250	17250	17250	44
508	20230607	115600	157423270	17250	17250	17250	17250	0
509	20230607	115500	157423270	17250	17250	17250	17250	53
510	20230607	115400	156509020	17250	17250	17250	17250	100
511	20230607	115300	154784020	17250	17250	17250	17250	0
512	20230607	115200	154784020	17250	17250	17250	17250	0
513	20230607	115100	154784020	17250	17250	17250	17250	0
514	20230607	115000	154784020	17250	17250	17250	17250	0
515	20230607	114900	154784020	17250	17250	17250	17250	5
516	20230607	114800	154697770	17250	17250	17250	17250	0
517	20230607	114700	154697770	17250	17250	17250	17250	0
518	20230607	114600	154697770	17250	17250	17250	17250	0
519	20230607	114500	154697770	17250	17250	17250	17250	0
520	20230607	114400	154697770	17250	17250	17250	17250	50
521	20230607	114300	153835270	17250	17250	17250	17250	0
522	20230607	114200	153835270	17250	17250	17250	17250	1
523	20230607	114100	153818020	17250	17250	17250	17250	50
524	20230607	114000	152955520	17220	17220	17220	17220	0
525	20230607	113900	152955520	17220	17220	17220	17220	0
526	20230607	113800	152955520	17220	17220	17220	17220	0
527	20230607	113700	152955520	17220	17220	17220	17220	0
528	20230607	113600	152955520	17220	17220	17220	17220	0
529	20230607	113500	152955520	17220	17220	17220	17220	0
530	20230607	113400	152955520	17220	17220	17220	17220	0
531	20230607	113300	152955520	17220	17240	17240	17220	111
532	20230607	113200	151043520	17250	17250	17250	17250	40
533	20230607	113100	150353520	17250	17250	17250	17250	86
534	20230607	113000	148870020	17250	17250	17250	17250	4
535	20230607	112900	148801020	17250	17250	17250	17250	1
536	20230607	112800	148783770	17220	17220	17220	17220	0
537	20230607	112700	148783770	17220	17220	17220	17220	0
538	20230607	112600	148783770	17220	17220	17220	17220	2
539	20230607	112500	148749330	17220	17220	17220	17220	0
540	20230607	112400	148749330	17220	17220	17220	17220	0
541	20230607	112300	148749330	17220	17220	17220	17220	53
542	20230607	112200	147836670	17220	17220	17220	17220	0
543	20230607	112100	147836670	17220	17220	17220	17220	26
544	20230607	112000	147388950	17220	17250	17250	17220	311
545	20230607	111900	142032290	17220	17220	17220	17220	0
546	20230607	111800	142032290	17220	17220	17220	17220	5
547	20230607	111700	141946190	17250	17250	17250	17250	0
548	20230607	111600	141946190	17250	17250	17250	17250	0
549	20230607	111500	141946190	17250	17250	17250	17250	0
550	20230607	111400	141946190	17250	17250	17250	17250	0
551	20230607	111300	141946190	17250	17250	17250	17250	0
552	20230607	111200	141946190	17250	17250	17250	17250	30
553	20230607	111100	141428690	17250	17250	17250	17250	0
554	20230607	111000	141428690	17250	17250	17250	17250	9
555	20230607	110900	141273440	17250	17250	17250	17250	0
556	20230607	110800	141273440	17250	17250	17250	17250	5
557	20230607	110700	141187190	17260	17260	17260	17260	0
558	20230607	110600	141187190	17260	17260	17260	17260	0
559	20230607	110500	141187190	17260	17260	17260	17260	0
560	20230607	110400	141187190	17260	17260	17260	17260	0
561	20230607	110300	141187190	17260	17260	17260	17260	4
562	20230607	110200	141118150	17270	17270	17270	17270	470
563	20230607	110100	133001250	17280	17280	17280	17280	2
564	20230607	110000	132966690	17280	17280	17280	17280	2
565	20230607	105900	132932130	17270	17270	17270	17270	0
566	20230607	105800	132932130	17270	17270	17270	17270	0
567	20230607	105700	132932130	17270	17270	17270	17270	0
568	20230607	105600	132932130	17270	17270	17270	17270	43
569	20230607	105500	132189520	17270	17270	17270	17270	400
570	20230607	105400	125281520	17270	17270	17270	17270	0
571	20230607	105300	125281520	17270	17270	17270	17270	0
572	20230607	105200	125281520	17270	17270	17270	17270	19
573	20230607	105100	124953390	17270	17270	17270	17270	0
574	20230607	105000	124953390	17270	17280	17280	17270	65
575	20230607	104900	123830430	17290	17290	17290	17290	2
576	20230607	104800	123795850	17290	17290	17290	17290	65
577	20230607	104700	122672000	17290	17290	17290	17290	0
578	20230607	104600	122672000	17290	17290	17290	17290	0
579	20230607	104500	122672000	17290	17290	17290	17290	3
580	20230607	104400	122620130	17290	17290	17290	17290	16
581	20230607	104300	122343490	17290	17290	17290	17290	16
582	20230607	104200	122066850	17290	17290	17290	17290	0
583	20230607	104100	122066850	17290	17290	17290	17290	19
584	20230607	104000	121738340	17300	17300	17300	17300	0
585	20230607	103900	121738340	17300	17300	17300	17300	32
586	20230607	103800	121184740	17320	17320	17320	17320	0
587	20230607	103700	121184740	17320	17320	17320	17320	0
588	20230607	103600	121184740	17320	17320	17320	17320	0
589	20230607	103500	121184740	17320	17320	17320	17320	0
590	20230607	103400	121184740	17320	17320	17320	17320	0
591	20230607	103300	121184740	17320	17320	17320	17320	3
592	20230607	103200	121132780	17330	17330	17330	17330	0
593	20230607	103100	121132780	17330	17330	17330	17330	53
594	20230607	103000	120214290	17330	17340	17340	17330	6
595	20230607	102900	120110270	17340	17340	17340	17340	101
596	20230607	102800	118358930	17340	17340	17340	17340	0
597	20230607	102700	118358930	17340	17320	17340	17320	18
598	20230607	102600	118047150	17260	17260	17260	17260	0
599	20230607	102500	118047150	17260	17300	17300	17260	130
600	20230607	102400	115799350	17280	17260	17280	17260	43
601	20230607	102300	115056810	17260	17260	17260	17260	0
602	20230607	102200	115056810	17260	17260	17260	17260	4
603	20230607	102100	114987770	17250	17220	17250	17220	1294
604	20230607	102000	92670450	17220	17220	17220	17220	100
605	20230607	101900	90948450	17210	17210	17210	17210	0
606	20230607	101800	90948450	17210	17210	17210	17210	200
607	20230607	101700	87506450	17210	17210	17210	17210	0
608	20230607	101600	87506450	17210	17210	17210	17210	66
609	20230607	101500	86370590	17210	17190	17210	17190	372
610	20230607	101400	79973160	17190	17160	17190	17160	121
611	20230607	101300	77896500	17190	17190	17190	17190	0
612	20230607	101200	77896500	17190	17190	17190	17190	0
613	20230607	101100	77896500	17190	17170	17190	17170	4
614	20230607	101000	77827800	17160	17160	17160	17160	9
615	20230607	100900	77673360	17170	17200	17200	17170	54
616	20230607	100800	76745350	17170	17170	17170	17170	21
617	20230607	100700	76384780	17150	17150	17150	17150	0
618	20230607	100600	76384780	17150	17150	17150	17150	0
619	20230607	100500	76384780	17150	17150	17150	17150	3
620	20230607	100400	76333330	17180	17180	17180	17180	0
621	20230607	100300	76333330	17180	17180	17180	17180	94
622	20230607	100200	74718410	17200	17200	17200	17200	9
623	20230607	100100	74563610	17200	17200	17200	17200	67
624	20230607	100000	73411210	17200	17200	17200	17200	1
625	20230607	095900	73394010	17190	17190	17190	17190	110
626	20230607	095800	71503110	17190	17190	17190	17190	0
627	20230607	095700	71503110	17190	17200	17200	17190	9
628	20230607	095600	71348390	17180	17180	17180	17180	0
629	20230607	095500	71348390	17180	17180	17180	17180	0
630	20230607	095400	71348390	17180	17180	17180	17180	5
631	20230607	095300	71262490	17140	17140	17140	17140	87
632	20230607	095200	69771310	17140	17140	17140	17140	339
633	20230607	095100	63960850	17140	17150	17150	17140	77
634	20230607	095000	62640950	17170	17170	17170	17170	0
635	20230607	094900	62640950	17170	17170	17170	17170	85
636	20230607	094800	61181500	17190	17190	17190	17190	131
637	20230607	094700	58929610	17190	17190	17190	17190	0
638	20230607	094600	58929610	17190	17190	17190	17190	0
639	20230607	094500	58929610	17190	17190	17190	17190	0
640	20230607	094400	58929610	17190	17150	17190	17150	11
641	20230607	094300	58740920	17160	17160	17160	17160	10
642	20230607	094200	58569320	17190	17190	17190	17190	1
643	20230607	094100	58552130	17140	17140	17140	17140	0
644	20230607	094000	58552130	17140	17140	17140	17140	0
645	20230607	093900	58552130	17140	17140	17140	17140	0
646	20230607	093800	58552130	17140	17180	17180	17140	155
647	20230607	093700	55890130	17190	17190	17190	17190	2
648	20230607	093600	55855750	17190	17190	17190	17190	0
649	20230607	093500	55855750	17190	17190	17190	17190	45
650	20230607	093400	55082200	17190	17190	17190	17190	0
651	20230607	093300	55082200	17190	17190	17190	17190	29
652	20230607	093200	54583690	17190	17200	17200	17190	189
653	20230607	093100	51333230	17200	17200	17200	17200	0
654	20230607	093000	51333230	17200	17200	17200	17200	0
655	20230607	092900	51333230	17200	17200	17200	17200	532
656	20230607	092800	42182830	17200	17200	17200	17200	75
657	20230607	092700	40892830	17200	17240	17240	17200	676
658	20230607	092600	29261140	17240	17210	17240	17210	340
659	20230607	092500	23402540	17250	17250	17250	17250	200
660	20230607	092400	19952540	17250	17250	17250	17250	10
661	20230607	092300	19780040	17260	17260	17260	17260	0
662	20230607	092200	19780040	17260	17260	17260	17260	0
663	20230607	092100	19780040	17260	17190	17260	17190	43
664	20230607	092000	19040800	17250	17250	17250	17250	66
665	20230607	091900	17902300	17240	17230	17240	17230	35
666	20230607	091800	17299040	17190	17200	17200	17190	35
667	20230607	091700	16697380	17190	17190	17190	17190	0
668	20230607	091600	16697380	17190	17190	17190	17190	0
669	20230607	091500	16697380	17190	17200	17200	17190	2
670	20230607	091400	16662990	17190	17190	17190	17190	0
671	20230607	091300	16662990	17190	17190	17190	17190	0
672	20230607	091200	16662990	17190	17190	17190	17190	0
673	20230607	091100	16662990	17190	17190	17190	17190	0
674	20230607	091000	16662990	17190	17190	17190	17190	0
675	20230607	090900	16662990	17190	17190	17190	17190	44
676	20230607	090800	15906630	17370	17370	17370	17370	185
677	20230607	090700	12693180	17370	17260	17370	17260	392
678	20230607	090600	5909110	17180	17170	17180	17170	154
679	20230607	090500	3263580	17170	17170	17170	17170	0
680	20230607	090400	3263580	17170	17170	17170	17170	0
681	20230607	090300	3263580	17170	17170	17170	17170	0
682	20230607	090200	3263580	17170	17170	17170	17170	0
683	20230607	090100	3263580	17170	17170	17170	17170	62
684	20230607	090000	2199040	17180	17180	17180	17180	128