KissMeData/272550/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202700	381125320	16740	16740	16740	16740	157
3	20230607	202600	381125320	16740	16740	16740	16740	0
4	20230607	202500	381125320	16740	16740	16740	16740	0
5	20230607	202400	381125320	16740	16740	16740	16740	0
6	20230607	202300	381125320	16740	16740	16740	16740	0
7	20230607	202200	381125320	16740	16740	16740	16740	0
8	20230607	202100	381125320	16740	16740	16740	16740	0
9	20230607	202000	381125320	16740	16740	16740	16740	0
10	20230607	201900	381125320	16740	16740	16740	16740	0
11	20230607	201800	381125320	16740	16740	16740	16740	0
12	20230607	201700	381125320	16740	16740	16740	16740	0
13	20230607	201600	381125320	16740	16740	16740	16740	0
14	20230607	201500	381125320	16740	16740	16740	16740	0
15	20230607	201400	381125320	16740	16740	16740	16740	0
16	20230607	201300	381125320	16740	16740	16740	16740	0
17	20230607	201200	381125320	16740	16740	16740	16740	0
18	20230607	201100	381125320	16740	16740	16740	16740	0
19	20230607	201000	381125320	16740	16740	16740	16740	0
20	20230607	200900	381125320	16740	16740	16740	16740	0
21	20230607	200800	381125320	16740	16740	16740	16740	0
22	20230607	200700	381125320	16740	16740	16740	16740	0
23	20230607	200600	381125320	16740	16740	16740	16740	0
24	20230607	200500	381125320	16740	16740	16740	16740	0
25	20230607	200400	381125320	16740	16740	16740	16740	0
26	20230607	200300	381125320	16740	16740	16740	16740	0
27	20230607	200200	381125320	16740	16740	16740	16740	0
28	20230607	200100	381125320	16740	16740	16740	16740	0
29	20230607	200000	381125320	16740	16740	16740	16740	0
30	20230607	195900	381125320	16740	16740	16740	16740	0
31	20230607	195800	381125320	16740	16740	16740	16740	0
32	20230607	195700	381125320	16740	16740	16740	16740	157
33	20230607	195600	381125320	16740	16740	16740	16740	0
34	20230607	195500	381125320	16740	16740	16740	16740	0
35	20230607	195400	381125320	16740	16740	16740	16740	0
36	20230607	195300	381125320	16740	16740	16740	16740	0
37	20230607	195200	381125320	16740	16740	16740	16740	0
38	20230607	195100	381125320	16740	16740	16740	16740	0
39	20230607	195000	381125320	16740	16740	16740	16740	0
40	20230607	194900	381125320	16740	16740	16740	16740	0
41	20230607	194800	381125320	16740	16740	16740	16740	0
42	20230607	194700	381125320	16740	16740	16740	16740	0
43	20230607	194600	381125320	16740	16740	16740	16740	0
44	20230607	194500	381125320	16740	16740	16740	16740	0
45	20230607	194400	381125320	16740	16740	16740	16740	0
46	20230607	194300	381125320	16740	16740	16740	16740	0
47	20230607	194200	381125320	16740	16740	16740	16740	0
48	20230607	194100	381125320	16740	16740	16740	16740	0
49	20230607	194000	381125320	16740	16740	16740	16740	0
50	20230607	193900	381125320	16740	16740	16740	16740	0
51	20230607	193800	381125320	16740	16740	16740	16740	0
52	20230607	193700	381125320	16740	16740	16740	16740	0
53	20230607	193600	381125320	16740	16740	16740	16740	0
54	20230607	193500	381125320	16740	16740	16740	16740	0
55	20230607	193400	381125320	16740	16740	16740	16740	0
56	20230607	193300	381125320	16740	16740	16740	16740	0
57	20230607	193200	381125320	16740	16740	16740	16740	0
58	20230607	193100	381125320	16740	16740	16740	16740	0
59	20230607	193000	381125320	16740	16740	16740	16740	0
60	20230607	192900	381125320	16740	16740	16740	16740	0
61	20230607	192800	381125320	16740	16740	16740	16740	0
62	20230607	192700	381125320	16740	16740	16740	16740	157
63	20230607	192600	381125320	16740	16740	16740	16740	0
64	20230607	192500	381125320	16740	16740	16740	16740	0
65	20230607	192400	381125320	16740	16740	16740	16740	0
66	20230607	192300	381125320	16740	16740	16740	16740	0
67	20230607	192200	381125320	16740	16740	16740	16740	0
68	20230607	192100	381125320	16740	16740	16740	16740	0
69	20230607	192000	381125320	16740	16740	16740	16740	0
70	20230607	191900	381125320	16740	16740	16740	16740	0
71	20230607	191800	381125320	16740	16740	16740	16740	0
72	20230607	191700	381125320	16740	16740	16740	16740	0
73	20230607	191600	381125320	16740	16740	16740	16740	0
74	20230607	191500	381125320	16740	16740	16740	16740	0
75	20230607	191400	381125320	16740	16740	16740	16740	0
76	20230607	191300	381125320	16740	16740	16740	16740	0
77	20230607	191200	381125320	16740	16740	16740	16740	0
78	20230607	191100	381125320	16740	16740	16740	16740	0
79	20230607	191000	381125320	16740	16740	16740	16740	0
80	20230607	190900	381125320	16740	16740	16740	16740	0
81	20230607	190800	381125320	16740	16740	16740	16740	0
82	20230607	190700	381125320	16740	16740	16740	16740	0
83	20230607	190600	381125320	16740	16740	16740	16740	0
84	20230607	190500	381125320	16740	16740	16740	16740	0
85	20230607	190400	381125320	16740	16740	16740	16740	0
86	20230607	190300	381125320	16740	16740	16740	16740	0
87	20230607	190200	381125320	16740	16740	16740	16740	0
88	20230607	190100	381125320	16740	16740	16740	16740	0
89	20230607	190000	381125320	16740	16740	16740	16740	0
90	20230607	185900	381125320	16740	16740	16740	16740	0
91	20230607	185800	381125320	16740	16740	16740	16740	0
92	20230607	185700	381125320	16740	16740	16740	16740	157
93	20230607	185600	381125320	16740	16740	16740	16740	0
94	20230607	185500	381125320	16740	16740	16740	16740	0
95	20230607	185400	381125320	16740	16740	16740	16740	0
96	20230607	185300	381125320	16740	16740	16740	16740	0
97	20230607	185200	381125320	16740	16740	16740	16740	0
98	20230607	185100	381125320	16740	16740	16740	16740	0
99	20230607	185000	381125320	16740	16740	16740	16740	0
100	20230607	184900	381125320	16740	16740	16740	16740	0
101	20230607	184800	381125320	16740	16740	16740	16740	0
102	20230607	184700	381125320	16740	16740	16740	16740	0
103	20230607	184600	381125320	16740	16740	16740	16740	0
104	20230607	184500	381125320	16740	16740	16740	16740	0
105	20230607	184400	381125320	16740	16740	16740	16740	0
106	20230607	184300	381125320	16740	16740	16740	16740	0
107	20230607	184200	381125320	16740	16740	16740	16740	0
108	20230607	184100	381125320	16740	16740	16740	16740	0
109	20230607	184000	381125320	16740	16740	16740	16740	0
110	20230607	183900	381125320	16740	16740	16740	16740	0
111	20230607	183800	381125320	16740	16740	16740	16740	0
112	20230607	183700	381125320	16740	16740	16740	16740	0
113	20230607	183600	381125320	16740	16740	16740	16740	0
114	20230607	183500	381125320	16740	16740	16740	16740	0
115	20230607	183400	381125320	16740	16740	16740	16740	0
116	20230607	183300	381125320	16740	16740	16740	16740	0
117	20230607	183200	381125320	16740	16740	16740	16740	0
118	20230607	183100	381125320	16740	16740	16740	16740	0
119	20230607	183000	381125320	16740	16740	16740	16740	0
120	20230607	182900	381125320	16740	16740	16740	16740	0
121	20230607	182800	381125320	16740	16740	16740	16740	0
122	20230607	182700	381125320	16740	16740	16740	16740	157
123	20230607	182600	381125320	16740	16740	16740	16740	0
124	20230607	182500	381125320	16740	16740	16740	16740	0
125	20230607	182400	381125320	16740	16740	16740	16740	0
126	20230607	182300	381125320	16740	16740	16740	16740	0
127	20230607	182200	381125320	16740	16740	16740	16740	0
128	20230607	182100	381125320	16740	16740	16740	16740	0
129	20230607	182000	381125320	16740	16740	16740	16740	0
130	20230607	181900	381125320	16740	16740	16740	16740	0
131	20230607	181800	381125320	16740	16740	16740	16740	0
132	20230607	181700	381125320	16740	16740	16740	16740	0
133	20230607	181600	381125320	16740	16740	16740	16740	0
134	20230607	181500	381125320	16740	16740	16740	16740	0
135	20230607	181400	381125320	16740	16740	16740	16740	0
136	20230607	181300	381125320	16740	16740	16740	16740	0
137	20230607	181200	381125320	16740	16740	16740	16740	0
138	20230607	181100	381125320	16740	16740	16740	16740	0
139	20230607	181000	381125320	16740	16740	16740	16740	0
140	20230607	180900	381125320	16740	16740	16740	16740	0
141	20230607	180800	381125320	16740	16740	16740	16740	0
142	20230607	180700	381125320	16740	16740	16740	16740	0
143	20230607	180600	381125320	16740	16740	16740	16740	0
144	20230607	180500	381125320	16740	16740	16740	16740	0
145	20230607	180400	381125320	16740	16740	16740	16740	0
146	20230607	180300	381125320	16740	16740	16740	16740	0
147	20230607	180200	381125320	16740	16740	16740	16740	0
148	20230607	180100	381125320	16740	16740	16740	16740	0
149	20230607	180000	381125320	16740	16740	16740	16740	0
150	20230607	175900	381125320	16740	16740	16740	16740	0
151	20230607	175800	381125320	16740	16740	16740	16740	0
152	20230607	175700	381125320	16740	16740	16740	16740	157
153	20230607	175600	381125320	16740	16740	16740	16740	0
154	20230607	175500	381125320	16740	16740	16740	16740	0
155	20230607	175400	381125320	16740	16740	16740	16740	0
156	20230607	175300	381125320	16740	16740	16740	16740	0
157	20230607	175200	381125320	16740	16740	16740	16740	0
158	20230607	175100	381125320	16740	16740	16740	16740	0
159	20230607	175000	381125320	16740	16740	16740	16740	0
160	20230607	174900	381125320	16740	16740	16740	16740	0
161	20230607	174800	381125320	16740	16740	16740	16740	0
162	20230607	174700	381125320	16740	16740	16740	16740	0
163	20230607	174600	381125320	16740	16740	16740	16740	0
164	20230607	174500	381125320	16740	16740	16740	16740	0
165	20230607	174400	381125320	16740	16740	16740	16740	0
166	20230607	174300	381125320	16740	16740	16740	16740	0
167	20230607	174200	381125320	16740	16740	16740	16740	0
168	20230607	174100	381125320	16740	16740	16740	16740	0
169	20230607	174000	381125320	16740	16740	16740	16740	0
170	20230607	173900	381125320	16740	16740	16740	16740	0
171	20230607	173800	381125320	16740	16740	16740	16740	0
172	20230607	173700	381125320	16740	16740	16740	16740	0
173	20230607	173600	381125320	16740	16740	16740	16740	0
174	20230607	173500	381125320	16740	16740	16740	16740	0
175	20230607	173400	381125320	16740	16740	16740	16740	0
176	20230607	173300	381125320	16740	16740	16740	16740	0
177	20230607	173200	381125320	16740	16740	16740	16740	0
178	20230607	173100	381125320	16740	16740	16740	16740	0
179	20230607	173000	381125320	16740	16740	16740	16740	0
180	20230607	172900	381125320	16740	16740	16740	16740	0
181	20230607	172800	381125320	16740	16740	16740	16740	0
182	20230607	172700	381125320	16740	16740	16740	16740	157
183	20230607	172600	381125320	16740	16740	16740	16740	0
184	20230607	172500	381125320	16740	16740	16740	16740	0
185	20230607	172400	381125320	16740	16740	16740	16740	0
186	20230607	172300	381125320	16740	16740	16740	16740	0
187	20230607	172200	381125320	16740	16740	16740	16740	0
188	20230607	172100	381125320	16740	16740	16740	16740	0
189	20230607	172000	381125320	16740	16740	16740	16740	0
190	20230607	171900	381125320	16740	16740	16740	16740	0
191	20230607	171800	381125320	16740	16740	16740	16740	0
192	20230607	171700	381125320	16740	16740	16740	16740	0
193	20230607	171600	381125320	16740	16740	16740	16740	0
194	20230607	171500	381125320	16740	16740	16740	16740	0
195	20230607	171400	381125320	16740	16740	16740	16740	0
196	20230607	171300	381125320	16740	16740	16740	16740	0
197	20230607	171200	381125320	16740	16740	16740	16740	0
198	20230607	171100	381125320	16740	16740	16740	16740	0
199	20230607	171000	381125320	16740	16740	16740	16740	0
200	20230607	170900	381125320	16740	16740	16740	16740	0
201	20230607	170800	381125320	16740	16740	16740	16740	0
202	20230607	170700	381125320	16740	16740	16740	16740	0
203	20230607	170600	381125320	16740	16740	16740	16740	0
204	20230607	170500	381125320	16740	16740	16740	16740	0
205	20230607	170400	381125320	16740	16740	16740	16740	0
206	20230607	170300	381125320	16740	16740	16740	16740	0
207	20230607	170200	381125320	16740	16740	16740	16740	0
208	20230607	170100	381125320	16740	16740	16740	16740	0
209	20230607	170000	381125320	16740	16740	16740	16740	0
210	20230607	165900	381125320	16740	16740	16740	16740	0
211	20230607	165800	381125320	16740	16740	16740	16740	0
212	20230607	165700	381125320	16740	16740	16740	16740	157
213	20230607	165600	381125320	16740	16740	16740	16740	0
214	20230607	165500	381125320	16740	16740	16740	16740	0
215	20230607	165400	381125320	16740	16740	16740	16740	0
216	20230607	165300	381125320	16740	16740	16740	16740	0
217	20230607	165200	381125320	16740	16740	16740	16740	0
218	20230607	165100	381125320	16740	16740	16740	16740	0
219	20230607	165000	381125320	16740	16740	16740	16740	0
220	20230607	164900	381125320	16740	16740	16740	16740	0
221	20230607	164800	381125320	16740	16740	16740	16740	0
222	20230607	164700	381125320	16740	16740	16740	16740	0
223	20230607	164600	381125320	16740	16740	16740	16740	0
224	20230607	164500	381125320	16740	16740	16740	16740	0
225	20230607	164400	381125320	16740	16740	16740	16740	0
226	20230607	164300	381125320	16740	16740	16740	16740	0
227	20230607	164200	381125320	16740	16740	16740	16740	0
228	20230607	164100	381125320	16740	16740	16740	16740	0
229	20230607	164000	381125320	16740	16740	16740	16740	0
230	20230607	163900	381125320	16740	16740	16740	16740	0
231	20230607	163800	381125320	16740	16740	16740	16740	0
232	20230607	163700	381125320	16740	16740	16740	16740	0
233	20230607	163600	381125320	16740	16740	16740	16740	0
234	20230607	163500	381125320	16740	16740	16740	16740	0
235	20230607	163400	381125320	16740	16740	16740	16740	0
236	20230607	163300	381125320	16740	16740	16740	16740	0
237	20230607	163200	381125320	16740	16740	16740	16740	0
238	20230607	163100	381125320	16740	16740	16740	16740	0
239	20230607	163000	381125320	16740	16740	16740	16740	0
240	20230607	162900	381125320	16740	16740	16740	16740	0
241	20230607	162800	381125320	16740	16740	16740	16740	0
242	20230607	162700	381125320	16740	16740	16740	16740	157
243	20230607	162600	381125320	16740	16740	16740	16740	0
244	20230607	162500	381125320	16740	16740	16740	16740	0
245	20230607	162400	381125320	16740	16740	16740	16740	0
246	20230607	162300	381125320	16740	16740	16740	16740	0
247	20230607	162200	381125320	16740	16740	16740	16740	0
248	20230607	162100	381125320	16740	16740	16740	16740	0
249	20230607	162000	381125320	16740	16740	16740	16740	0
250	20230607	161900	381125320	16740	16740	16740	16740	0
251	20230607	161800	381125320	16740	16740	16740	16740	0
252	20230607	161700	381125320	16740	16740	16740	16740	0
253	20230607	161600	381125320	16740	16740	16740	16740	0
254	20230607	161500	381125320	16740	16740	16740	16740	0
255	20230607	161400	381125320	16740	16740	16740	16740	0
256	20230607	161300	381125320	16740	16740	16740	16740	0
257	20230607	161200	381125320	16740	16740	16740	16740	0
258	20230607	161100	381125320	16740	16740	16740	16740	0
259	20230607	161000	381125320	16740	16740	16740	16740	0
260	20230607	160900	381125320	16740	16740	16740	16740	0
261	20230607	160800	381125320	16740	16740	16740	16740	0
262	20230607	160700	381125320	16740	16740	16740	16740	0
263	20230607	160600	381125320	16740	16740	16740	16740	0
264	20230607	160500	381125320	16740	16740	16740	16740	0
265	20230607	160400	381125320	16740	16740	16740	16740	0
266	20230607	160300	381125320	16740	16740	16740	16740	0
267	20230607	160200	381125320	16740	16740	16740	16740	0
268	20230607	160100	381125320	16740	16740	16740	16740	0
269	20230607	160000	381125320	16740	16740	16740	16740	0
270	20230607	155900	381125320	16740	16740	16740	16740	0
271	20230607	155800	381125320	16740	16740	16740	16740	0
272	20230607	155700	381125320	16740	16740	16740	16740	157
273	20230607	155600	381125320	16740	16740	16740	16740	0
274	20230607	155500	381125320	16740	16740	16740	16740	0
275	20230607	155400	381125320	16740	16740	16740	16740	0
276	20230607	155300	381125320	16740	16740	16740	16740	0
277	20230607	155200	381125320	16740	16740	16740	16740	0
278	20230607	155100	381125320	16740	16740	16740	16740	0
279	20230607	155000	381125320	16740	16740	16740	16740	0
280	20230607	154900	381125320	16740	16740	16740	16740	0
281	20230607	154800	381125320	16740	16740	16740	16740	0
282	20230607	154700	381125320	16740	16740	16740	16740	0
283	20230607	154600	381125320	16740	16740	16740	16740	0
284	20230607	154500	381125320	16740	16740	16740	16740	0
285	20230607	154400	381125320	16740	16740	16740	16740	0
286	20230607	154300	381125320	16740	16740	16740	16740	0
287	20230607	154200	381125320	16740	16740	16740	16740	0
288	20230607	154100	381125320	16740	16740	16740	16740	0
289	20230607	154000	381125320	16740	16740	16740	16740	0
290	20230607	153900	381125320	16740	16740	16740	16740	0
291	20230607	153800	381125320	16740	16740	16740	16740	0
292	20230607	153700	381125320	16740	16740	16740	16740	0
293	20230607	153600	381125320	16740	16740	16740	16740	0
294	20230607	153500	381125320	16740	16740	16740	16740	0
295	20230607	153400	381125320	16740	16740	16740	16740	0
296	20230607	153300	381125320	16740	16740	16740	16740	0
297	20230607	153200	381125320	16740	16740	16740	16740	0
298	20230607	153100	381125320	16740	16740	16740	16740	0
299	20230607	153000	381125320	16740	16740	16740	16740	157
300	20230607	152900	378497140	16710	16710	16710	16710	0
301	20230607	152800	378497140	16710	16710	16710	16710	0
302	20230607	152700	378497140	16710	16710	16710	16710	0
303	20230607	152600	378497140	16710	16710	16710	16710	0
304	20230607	152500	378497140	16710	16710	16710	16710	0
305	20230607	152400	378497140	16710	16710	16710	16710	0
306	20230607	152300	378497140	16710	16710	16710	16710	0
307	20230607	152200	378497140	16710	16710	16710	16710	0
308	20230607	152100	378497140	16710	16710	16710	16710	0
309	20230607	152000	378497140	16710	16710	16710	16710	0
310	20230607	151900	378497140	16710	16710	16710	16710	0
311	20230607	151800	378497140	16710	16710	16710	16710	0
312	20230607	151700	378497140	16710	16710	16710	16700	219
313	20230607	151600	374837660	16700	16700	16700	16700	175
314	20230607	151500	371915160	16710	16710	16710	16700	992
315	20230607	151400	355340830	16710	16710	16710	16710	14
316	20230607	151300	355106890	16710	16710	16710	16710	4
317	20230607	151200	355040050	16710	16710	16710	16710	4
318	20230607	151100	354973210	16710	16710	16710	16710	109
319	20230607	151000	353151820	16710	16700	16710	16700	231
320	20230607	150900	349294000	16700	16700	16700	16700	214
321	20230607	150800	345720200	16700	16700	16700	16700	215
322	20230607	150700	342129700	16700	16700	16700	16700	218
323	20230607	150600	338489100	16700	16700	16700	16700	214
324	20230607	150500	334915300	16700	16700	16700	16700	217
325	20230607	150400	331291400	16700	16700	16700	16700	216
326	20230607	150300	327684200	16700	16700	16710	16700	433
327	20230607	150200	320450890	16700	16700	16700	16700	218
328	20230607	150100	316810290	16700	16700	16700	16700	218
329	20230607	150000	313169690	16700	16700	16700	16700	224
330	20230607	145900	309428890	16700	16700	16700	16700	219
331	20230607	145800	305771590	16700	16710	16710	16700	224
332	20230607	145700	302028620	16700	16710	16710	16700	12
333	20230607	145600	301828130	16710	16700	16720	16700	539
334	20230607	145500	292821490	16700	16700	16700	16700	226
335	20230607	145400	289047290	16700	16700	16700	16700	345
336	20230607	145300	283285790	16700	16700	16700	16690	674
337	20230607	145200	272030030	16690	16700	16700	16690	547
338	20230607	145100	262895220	16700	16690	16700	16690	406
339	20230607	145000	256115110	16690	16680	16690	16680	13
340	20230607	144900	255898200	16690	16690	16690	16680	81
341	20230607	144800	254546970	16690	16690	16700	16690	12
342	20230607	144700	254346660	16690	16680	16700	16680	50
343	20230607	144600	253511780	16690	16700	16700	16680	37
344	20230607	144500	252893960	16690	16690	16690	16680	10
345	20230607	144400	252727100	16680	16680	16690	16680	10
346	20230607	144300	252560250	16690	16690	16690	16680	16
347	20230607	144200	252293220	16690	16690	16690	16690	10
348	20230607	144100	252126320	16690	16690	16690	16690	9
349	20230607	144000	251976110	16690	16680	16690	16680	9
350	20230607	143900	251825930	16690	16680	16690	16680	7
351	20230607	143800	251709110	16690	16690	16690	16680	9
352	20230607	143700	251558940	16680	16690	16690	16680	467
353	20230607	143600	243764720	16690	16690	16700	16690	55
354	20230607	143500	242846270	16690	16690	16700	16690	93
355	20230607	143400	241293240	16700	16690	16700	16690	1590
356	20230607	143300	214740310	16690	16690	16690	16690	7
357	20230607	143200	214623480	16690	16690	16690	16690	10
358	20230607	143100	214456580	16690	16690	16690	16690	9
359	20230607	143000	214306370	16690	16690	16690	16690	33
360	20230607	142900	213755600	16690	16690	16690	16690	7
361	20230607	142800	213638770	16690	16690	16690	16690	9
362	20230607	142700	213488560	16690	16690	16700	16690	12
363	20230607	142600	213288270	16690	16690	16700	16690	11
364	20230607	142500	213104650	16690	16690	16690	16690	10
365	20230607	142400	212937750	16690	16690	16690	16690	10
366	20230607	142300	212770850	16690	16690	16690	16690	6
367	20230607	142200	212670710	16690	16690	16690	16690	11
368	20230607	142100	212487120	16690	16690	16690	16690	10
369	20230607	142000	212320220	16690	16690	16690	16690	11
370	20230607	141900	212136630	16690	16690	16690	16690	8
371	20230607	141800	212003110	16690	16690	16700	16690	11
372	20230607	141700	211819510	16690	16690	16690	16690	9
373	20230607	141600	211669300	16690	16690	16690	16690	5
374	20230607	141500	211585850	16690	16690	16690	16690	11
375	20230607	141400	211402260	16690	16690	16690	16690	10
376	20230607	141300	211235360	16690	16690	16690	16690	8
377	20230607	141200	211101840	16690	16690	16690	16690	12
378	20230607	141100	210901560	16690	16690	16690	16690	10
379	20230607	141000	210734660	16690	16690	16690	16690	11
380	20230607	140900	210551070	16690	16690	16690	16690	6
381	20230607	140800	210450930	16690	16690	16690	16690	9
382	20230607	140700	210300720	16690	16690	16690	16690	11
383	20230607	140600	210117130	16690	16690	16690	16690	8
384	20230607	140500	209983610	16690	16690	16690	16690	10
385	20230607	140400	209816710	16690	16690	16690	16690	10
386	20230607	140300	209649810	16690	16690	16700	16690	8
387	20230607	140200	209516280	16690	16690	16690	16690	10
388	20230607	140100	209349380	16690	16690	16690	16690	10
389	20230607	140000	209182480	16690	16690	16690	16690	82
390	20230607	135900	207813900	16690	16690	16690	16690	6
391	20230607	135800	207713760	16690	16690	16690	16690	10
392	20230607	135700	207546860	16700	16690	16700	16690	13
393	20230607	135600	207329870	16690	16690	16690	16690	5
394	20230607	135500	207246420	16690	16690	16690	16690	11
395	20230607	135400	207062830	16690	16690	16690	16690	22
396	20230607	135300	206695650	16690	16690	16690	16690	14
397	20230607	135200	206461990	16690	16690	16690	16690	10
398	20230607	135100	206295090	16690	16690	16690	16690	9
399	20230607	135000	206144880	16690	16690	16700	16690	9
400	20230607	134900	205994660	16690	16690	16690	16690	7
401	20230607	134800	205877830	16690	16690	16690	16690	9
402	20230607	134700	205727620	16690	16690	16690	16690	10
403	20230607	134600	205560720	16690	16690	16690	16690	7
404	20230607	134500	205443890	16690	16690	16690	16690	10
405	20230607	134400	205276990	16690	16690	16690	16690	9
406	20230607	134300	205126780	16690	16690	16690	16690	6
407	20230607	134200	205026640	16690	16690	16690	16690	9
408	20230607	134100	204876430	16690	16680	16690	16680	8
409	20230607	134000	204742950	16690	16690	16690	16690	228
410	20230607	133900	200937630	16690	16690	16690	16690	7
411	20230607	133800	200820800	16690	16690	16690	16690	9
412	20230607	133700	200670590	16690	16690	16690	16690	10
413	20230607	133600	200503690	16690	16690	16690	16690	5
414	20230607	133500	200420240	16690	16690	16700	16690	909
415	20230607	133400	185240030	16690	16690	16690	16690	9
416	20230607	133300	185089820	16690	16690	16690	16690	9
417	20230607	133200	184939610	16690	16690	16690	16690	8
418	20230607	133100	184806090	16690	16690	16690	16690	9
419	20230607	133000	184655880	16690	16690	16690	16690	8
420	20230607	132900	184522360	16690	16690	16690	16690	5
421	20230607	132800	184438910	16690	16700	16700	16690	14
422	20230607	132700	184205200	16690	16690	16690	16690	10
423	20230607	132600	184038300	16690	16690	16690	16690	7
424	20230607	132500	183921470	16690	16690	16690	16690	10
425	20230607	132400	183754570	16690	16690	16690	16690	9
426	20230607	132300	183604360	16690	16690	16690	16690	7
427	20230607	132200	183487530	16690	16690	16690	16690	8
428	20230607	132100	183354010	16690	16690	16690	16690	9
429	20230607	132000	183203800	16690	16690	16690	16690	10
430	20230607	131900	183036900	16690	16690	16690	16690	7
431	20230607	131800	182920070	16690	16690	16690	16690	9
432	20230607	131700	182769860	16690	16690	16690	16690	8
433	20230607	131600	182636340	16690	16690	16690	16690	8
434	20230607	131500	182502820	16690	16690	16690	16690	10
435	20230607	131400	182335920	16690	16690	16690	16690	9
436	20230607	131300	182185710	16690	16690	16690	16690	9
437	20230607	131200	182035500	16690	16690	16690	16690	28
438	20230607	131100	181568180	16690	16690	16690	16690	9
439	20230607	131000	181417970	16690	16690	16690	16690	8
440	20230607	130900	181284450	16690	16690	16690	16690	7
441	20230607	130800	181167620	16690	16690	16700	16690	13
442	20230607	130700	180950610	16690	16690	16690	16690	10
443	20230607	130600	180783710	16690	16690	16690	16690	6
444	20230607	130500	180683570	16690	16690	16700	16690	66
445	20230607	130400	179581460	16690	16690	16690	16690	9
446	20230607	130300	179431250	16690	16690	16690	16690	7
447	20230607	130200	179314420	16690	16690	16690	16690	8
448	20230607	130100	179180900	16690	16690	16700	16690	19
449	20230607	130000	178863690	16690	16690	16700	16690	20
450	20230607	125900	178529790	16690	16690	16690	16690	7
451	20230607	125800	178412960	16690	16690	16690	16690	9
452	20230607	125700	178262750	16680	16680	16680	16680	8
453	20230607	125600	178129310	16680	16680	16680	16680	8
454	20230607	125500	177995870	16680	16680	16680	16680	9
455	20230607	125400	177845750	16680	16680	16680	16680	8
456	20230607	125300	177712310	16680	16680	16680	16680	9
457	20230607	125200	177562190	16680	16680	16680	16680	8
458	20230607	125100	177428750	16680	16680	16690	16680	106
459	20230607	125000	175660660	16680	16680	16680	16680	8
460	20230607	124900	175527220	16680	16680	16680	16680	7
461	20230607	124800	175410460	16680	16680	16680	16680	9
462	20230607	124700	175260340	16680	16680	16680	16680	10
463	20230607	124600	175093540	16680	16680	16680	16680	8
464	20230607	124500	174960100	16680	16690	16700	16680	10
465	20230607	124400	174793200	16690	16680	16690	16680	8
466	20230607	124300	174659750	16680	16680	16680	16680	9
467	20230607	124200	174509630	16680	16690	16690	16680	6
468	20230607	124100	174409530	16690	16690	16690	16680	11
469	20230607	124000	174225950	16690	16680	16690	16680	11
470	20230607	123900	174042390	16680	16690	16690	16680	8
471	20230607	123800	173908940	16680	16680	16680	16680	9
472	20230607	123700	173758820	16680	16680	16680	16680	8
473	20230607	123600	173625380	16680	16680	16680	16680	8
474	20230607	123500	173491940	16680	16690	16690	16680	6
475	20230607	123400	173391830	16690	16690	16690	16690	9
476	20230607	123300	173241620	16690	16690	16690	16690	9
477	20230607	123200	173091410	16690	16690	16690	16690	8
478	20230607	123100	172957890	16690	16680	16690	16680	9
479	20230607	123000	172807720	16680	16680	16680	16680	8
480	20230607	122900	172674280	16680	16680	16680	16680	7
481	20230607	122800	172557520	16680	16690	16690	16680	9
482	20230607	122700	172407390	16680	16690	16690	16680	8
483	20230607	122600	172273920	16690	16690	16690	16690	27
484	20230607	122500	171823290	16690	16690	16700	16690	106
485	20230607	122400	170053860	16690	16690	16690	16690	7
486	20230607	122300	169937030	16690	16690	16690	16690	16
487	20230607	122200	169669990	16690	16690	16690	16690	8
488	20230607	122100	169536470	16690	16690	16690	16690	9
489	20230607	122000	169386260	16690	16680	16690	16680	11
490	20230607	121900	169202760	16680	16680	16680	16680	6
491	20230607	121800	169102680	16680	16680	16680	16680	9
492	20230607	121700	168952560	16680	16680	16680	16680	8
493	20230607	121600	168819120	16680	16680	16680	16680	8
494	20230607	121500	168685680	16680	16680	16680	16680	10
495	20230607	121400	168518880	16680	16680	16680	16680	9
496	20230607	121300	168368760	16680	16680	16680	16680	11
497	20230607	121200	168185280	16680	16680	16680	16680	6
498	20230607	121100	168085200	16690	16690	16690	16690	56
499	20230607	121000	167150560	16690	16690	16690	16690	11
500	20230607	120900	166966970	16690	16690	16690	16690	8
501	20230607	120800	166833450	16690	16690	16690	16690	8
502	20230607	120700	166699930	16690	16690	16690	16690	9
503	20230607	120600	166549720	16690	16690	16690	16690	9
504	20230607	120500	166399510	16690	16690	16690	16690	8
505	20230607	120400	166265990	16690	16690	16690	16690	6
506	20230607	120300	166165850	16690	16690	16690	16690	9
507	20230607	120200	166015640	16690	16690	16690	16690	8
508	20230607	120100	165882120	16690	16690	16690	16690	48
509	20230607	120000	165081000	16690	16690	16690	16690	10
510	20230607	115900	164914100	16690	16690	16700	16690	108
511	20230607	115800	163111080	16700	16690	16700	16690	617
512	20230607	115700	152810250	16690	16690	16700	16690	13
513	20230607	115600	152593230	16690	16690	16700	16690	13
514	20230607	115500	152376220	16690	16690	16690	16690	7
515	20230607	115400	152259390	16690	16690	16690	16690	9
516	20230607	115300	152109180	16690	16690	16690	16690	9
517	20230607	115200	151958970	16690	16690	16700	16690	16
518	20230607	115100	151691850	16690	16690	16690	16690	7
519	20230607	115000	151575020	16690	16690	16690	16690	10
520	20230607	114900	151408120	16690	16690	16690	16690	8
521	20230607	114800	151274600	16690	16690	16690	16690	8
522	20230607	114700	151141080	16690	16690	16690	16690	10
523	20230607	114600	150974180	16690	16690	16690	16690	9
524	20230607	114500	150823970	16690	16690	16690	16690	8
525	20230607	114400	150690450	16690	16690	16690	16690	7
526	20230607	114300	150573620	16690	16690	16690	16690	8
527	20230607	114200	150440100	16690	16690	16690	16690	8
528	20230607	114100	150306580	16690	16690	16700	16690	21
529	20230607	114000	149955970	16690	16690	16700	16690	20
530	20230607	113900	149622070	16690	16690	16690	16690	8
531	20230607	113800	149488550	16690	16690	16690	16690	6
532	20230607	113700	149388410	16690	16690	16700	16690	11
533	20230607	113600	149204810	16700	16690	16700	16690	11
534	20230607	113500	149021200	16690	16700	16700	16690	57
535	20230607	113400	148069340	16710	16710	16710	16700	9
536	20230607	113300	147918990	16710	16700	16710	16700	162
537	20230607	113200	145212050	16700	16690	16700	16690	1538
538	20230607	113100	119527500	16690	16690	16690	16690	7
539	20230607	113000	119410670	16690	16680	16690	16680	11
540	20230607	112900	119227120	16680	16680	16680	16680	8
541	20230607	112800	119093680	16680	16680	16680	16680	7
542	20230607	112700	118976920	16680	16690	16690	16680	9
543	20230607	112600	118826760	16690	16680	16690	16680	10
544	20230607	112500	118659880	16680	16680	16680	16680	8
545	20230607	112400	118526440	16680	16680	16690	16680	18
546	20230607	112300	118226080	16680	16690	16690	16680	10
547	20230607	112200	118059270	16690	16680	16690	16680	8
548	20230607	112100	117925780	16680	16680	16680	16680	9
549	20230607	112000	117775660	16680	16680	16680	16680	9
550	20230607	111900	117625540	16680	16680	16680	16680	8
551	20230607	111800	117492100	16680	16690	16690	16680	93
552	20230607	111700	115939950	16690	16690	16690	16690	10
553	20230607	111600	115773050	16690	16690	16690	16690	9
554	20230607	111500	115622840	16690	16690	16690	16690	8
555	20230607	111400	115489320	16690	16690	16690	16690	9
556	20230607	111300	115339110	16690	16690	16690	16690	9
557	20230607	111200	115188900	16690	16690	16690	16690	9
558	20230607	111100	115038690	16690	16690	16690	16690	193
559	20230607	111000	111817520	16690	16690	16700	16690	11
560	20230607	110900	111633920	16690	16690	16690	16690	8
561	20230607	110800	111500400	16690	16690	16700	16690	13
562	20230607	110700	111283380	16690	16690	16690	16690	9
563	20230607	110600	111133170	16690	16690	16690	16690	9
564	20230607	110500	110982960	16700	16690	16700	16690	806
565	20230607	110400	97522820	16690	16690	16700	16690	13
566	20230607	110300	97305810	16690	16690	16690	16690	10
567	20230607	110200	97138910	16690	16690	16690	16690	7
568	20230607	110100	97022080	16690	16690	16690	16690	8
569	20230607	110000	96888560	16690	16690	16700	16690	11
570	20230607	105900	96704960	16690	16690	16700	16690	10
571	20230607	105800	96538040	16690	16690	16690	16690	6
572	20230607	105700	96437900	16690	16700	16700	16690	17
573	20230607	105600	96154090	16690	16690	16690	16690	8
574	20230607	105500	96020570	16690	16690	16700	16690	9
575	20230607	105400	95870350	16690	16700	16700	16690	12
576	20230607	105300	95670050	16690	16690	16700	16690	11
577	20230607	105200	95486450	16690	16690	16690	16690	8
578	20230607	105100	95352930	16690	16690	16690	16690	18
579	20230607	105000	95052510	16680	16690	16690	16680	277
580	20230607	104900	90429480	16690	16690	16690	16690	173
581	20230607	104800	87542110	16690	16690	16690	16690	7
582	20230607	104700	87425280	16690	16690	16690	16690	8
583	20230607	104600	87291760	16690	16690	16690	16690	9
584	20230607	104500	87141550	16690	16700	16700	16690	18
585	20230607	104400	86840960	16700	16700	16700	16700	85
586	20230607	104300	85421460	16700	16700	16700	16700	89
587	20230607	104200	83935160	16700	16700	16700	16700	81
588	20230607	104100	82582460	16700	16700	16700	16700	7
589	20230607	104000	82465560	16700	16700	16700	16700	86
590	20230607	103900	81029360	16700	16700	16700	16700	81
591	20230607	103800	79676660	16700	16700	16700	16700	7
592	20230607	103700	79559760	16700	16700	16700	16700	83
593	20230607	103600	78173660	16700	16700	16710	16700	84
594	20230607	103500	76770850	16700	16700	16700	16700	7
595	20230607	103400	76653950	16700	16700	16710	16700	18
596	20230607	103300	76353250	16700	16700	16700	16700	9
597	20230607	103200	76202950	16700	16700	16700	16700	84
598	20230607	103100	74800150	16700	16700	16700	16700	80
599	20230607	103000	73464150	16700	16700	16710	16700	10
600	20230607	102900	73297130	16700	16700	16700	16700	85
601	20230607	102800	71877630	16700	16700	16710	16700	48
602	20230607	102700	71075610	16700	16700	16700	16700	82
603	20230607	102600	69706210	16700	16700	16700	16700	83
604	20230607	102500	68320110	16700	16700	16710	16700	9
605	20230607	102400	68169800	16700	16710	16710	16700	21
606	20230607	102300	67818920	16710	16700	16710	16700	83
607	20230607	102200	66432000	16710	16710	16710	16710	8
608	20230607	102100	66298320	16710	16710	16710	16710	85
609	20230607	102000	64877970	16710	16710	16710	16710	9
610	20230607	101900	64727580	16710	16710	16710	16710	385
611	20230607	101800	58294230	16710	16710	16720	16710	84
612	20230607	101700	56890570	16710	16710	16710	16710	7
613	20230607	101600	56773600	16710	16720	16720	16710	31
614	20230607	101500	56255330	16720	16730	16730	16720	9
615	20230607	101400	56104790	16730	16730	16730	16730	81
616	20230607	101300	54749660	16730	16740	16740	16730	33
617	20230607	101200	54197320	16740	16740	16740	16740	20
618	20230607	101100	53862520	16740	16740	16740	16740	82
619	20230607	101000	52489840	16740	16740	16740	16740	85
620	20230607	100900	51066940	16730	16730	16730	16730	85
621	20230607	100800	49644890	16730	16730	16740	16730	6
622	20230607	100700	49544500	16740	16720	16740	16720	10
623	20230607	100600	49377260	16720	16730	16770	16720	88
624	20230607	100500	47905510	16720	16710	16730	16710	85
625	20230607	100400	46484360	16720	16700	16720	16700	106
626	20230607	100300	44713110	16700	16720	16720	16700	76
627	20230607	100200	43443170	16710	16710	16710	16710	7
628	20230607	100100	43326200	16710	16710	16710	16710	82
629	20230607	100000	41955980	16710	16710	16720	16710	139
630	20230607	095900	39631980	16710	16700	16710	16700	46
631	20230607	095800	38863390	16700	16710	16710	16700	44
632	20230607	095700	38128180	16710	16700	16710	16700	75
633	20230607	095600	36874960	16700	16710	16710	16700	18
634	20230607	095500	36574210	16710	16710	16710	16710	85
635	20230607	095400	35153860	16710	16710	16710	16700	7
636	20230607	095300	35036930	16710	16710	16720	16700	84
637	20230607	095200	33633300	16710	16710	16710	16710	32
638	20230607	095100	33098580	16710	16710	16710	16710	282
639	20230607	095000	28386360	16710	16710	16710	16710	81
640	20230607	094900	27032850	16710	16710	16710	16710	8
641	20230607	094800	26899170	16720	16710	16720	16710	8
642	20230607	094700	26765480	16710	16710	16710	16710	8
643	20230607	094600	26631800	16710	16710	16710	16710	8
644	20230607	094500	26498120	16710	16710	16710	16710	8
645	20230607	094400	26364440	16710	16710	16720	16710	6
646	20230607	094300	26264170	16710	16710	16720	16710	9
647	20230607	094200	26113770	16710	16710	16720	16710	7
648	20230607	094100	25996790	16710	16710	16710	16710	7
649	20230607	094000	25879820	16710	16720	16720	16710	7
650	20230607	093900	25762830	16740	16720	16740	16710	10
651	20230607	093800	25595630	16720	16710	16730	16710	8
652	20230607	093700	25461910	16710	16740	16740	16710	10
653	20230607	093600	25294630	16740	16720	16740	16720	9
654	20230607	093500	25144120	16730	16740	16740	16720	9
655	20230607	093400	24993560	16730	16720	16730	16720	8
656	20230607	093300	24859780	16720	16710	16720	16710	10
657	20230607	093200	24692660	16710	16710	16710	16710	6
658	20230607	093100	24592400	16730	16710	16730	16710	8
659	20230607	093000	24458660	16710	16710	16720	16710	58
660	20230607	092900	23489450	16720	16700	16720	16700	9
661	20230607	092800	23339060	16700	16700	16700	16700	8
662	20230607	092700	23205460	16700	16700	16700	16700	6
663	20230607	092600	23105260	16700	16700	16700	16700	26
664	20230607	092500	22671060	16700	16700	16700	16700	8
665	20230607	092400	22537460	16700	16710	16710	16700	420
666	20230607	092300	15523040	16710	16710	16710	16710	9
667	20230607	092200	15372650	16710	16710	16710	16710	9
668	20230607	092100	15222260	16710	16710	16710	16710	6
669	20230607	092000	15122000	16710	16720	16720	16710	86
670	20230607	091900	13684910	16720	16720	16720	16720	9
671	20230607	091800	13534430	16720	16730	16740	16720	9
672	20230607	091700	13383900	16730	16730	16730	16730	7
673	20230607	091600	13266790	16730	16740	16740	16720	10
674	20230607	091500	13099520	16730	16730	16730	16720	9
675	20230607	091400	12948960	16730	16720	16730	16710	8
676	20230607	091300	12815200	16720	16720	16720	16710	8
677	20230607	091200	12681480	16720	16720	16720	16710	8
678	20230607	091100	12547770	16740	16710	16740	16710	11
679	20230607	091000	12363850	16710	16730	16730	16710	80
680	20230607	090900	11026750	16740	16730	16740	16730	11
681	20230607	090800	10842700	16730	16730	16730	16710	322
682	20230607	090700	5457580	16730	16740	16740	16730	22
683	20230607	090600	5089330	16740	16740	16740	16740	21
684	20230607	090500	4737790	16750	16760	16760	16750	11
685	20230607	090400	4553530	16760	16760	16760	16760	10
686	20230607	090300	4385930	16780	16780	16780	16780	67
687	20230607	090200	3261670	16780	16780	16780	16780	0
688	20230607	090100	3261670	16780	16740	16780	16740	114
689	20230607	090000	1352710	16710	16700	16710	16700	81