KissMeData/272550/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	203100	247990510	16770	16770	16770	16770	111
3	20230626	203000	247990510	16770	16770	16770	16770	0
4	20230626	202900	247990510	16770	16770	16770	16770	0
5	20230626	202800	247990510	16770	16770	16770	16770	0
6	20230626	202700	247990510	16770	16770	16770	16770	0
7	20230626	202600	247990510	16770	16770	16770	16770	0
8	20230626	202500	247990510	16770	16770	16770	16770	0
9	20230626	202400	247990510	16770	16770	16770	16770	0
10	20230626	202300	247990510	16770	16770	16770	16770	0
11	20230626	202200	247990510	16770	16770	16770	16770	0
12	20230626	202100	247990510	16770	16770	16770	16770	0
13	20230626	202000	247990510	16770	16770	16770	16770	0
14	20230626	201900	247990510	16770	16770	16770	16770	0
15	20230626	201800	247990510	16770	16770	16770	16770	0
16	20230626	201700	247990510	16770	16770	16770	16770	0
17	20230626	201600	247990510	16770	16770	16770	16770	0
18	20230626	201500	247990510	16770	16770	16770	16770	0
19	20230626	201400	247990510	16770	16770	16770	16770	0
20	20230626	201300	247990510	16770	16770	16770	16770	0
21	20230626	201200	247990510	16770	16770	16770	16770	0
22	20230626	201100	247990510	16770	16770	16770	16770	0
23	20230626	201000	247990510	16770	16770	16770	16770	0
24	20230626	200900	247990510	16770	16770	16770	16770	0
25	20230626	200800	247990510	16770	16770	16770	16770	0
26	20230626	200700	247990510	16770	16770	16770	16770	0
27	20230626	200600	247990510	16770	16770	16770	16770	0
28	20230626	200500	247990510	16770	16770	16770	16770	0
29	20230626	200400	247990510	16770	16770	16770	16770	0
30	20230626	200300	247990510	16770	16770	16770	16770	0
31	20230626	200200	247990510	16770	16770	16770	16770	0
32	20230626	200100	247990510	16770	16770	16770	16770	111
33	20230626	200000	247990510	16770	16770	16770	16770	0
34	20230626	195900	247990510	16770	16770	16770	16770	0
35	20230626	195800	247990510	16770	16770	16770	16770	0
36	20230626	195700	247990510	16770	16770	16770	16770	0
37	20230626	195600	247990510	16770	16770	16770	16770	0
38	20230626	195500	247990510	16770	16770	16770	16770	0
39	20230626	195400	247990510	16770	16770	16770	16770	0
40	20230626	195300	247990510	16770	16770	16770	16770	0
41	20230626	195200	247990510	16770	16770	16770	16770	0
42	20230626	195100	247990510	16770	16770	16770	16770	0
43	20230626	195000	247990510	16770	16770	16770	16770	0
44	20230626	194900	247990510	16770	16770	16770	16770	0
45	20230626	194800	247990510	16770	16770	16770	16770	0
46	20230626	194700	247990510	16770	16770	16770	16770	0
47	20230626	194600	247990510	16770	16770	16770	16770	0
48	20230626	194500	247990510	16770	16770	16770	16770	0
49	20230626	194400	247990510	16770	16770	16770	16770	0
50	20230626	194300	247990510	16770	16770	16770	16770	0
51	20230626	194200	247990510	16770	16770	16770	16770	0
52	20230626	194100	247990510	16770	16770	16770	16770	0
53	20230626	194000	247990510	16770	16770	16770	16770	0
54	20230626	193900	247990510	16770	16770	16770	16770	0
55	20230626	193800	247990510	16770	16770	16770	16770	0
56	20230626	193700	247990510	16770	16770	16770	16770	0
57	20230626	193600	247990510	16770	16770	16770	16770	0
58	20230626	193500	247990510	16770	16770	16770	16770	0
59	20230626	193400	247990510	16770	16770	16770	16770	0
60	20230626	193300	247990510	16770	16770	16770	16770	0
61	20230626	193200	247990510	16770	16770	16770	16770	0
62	20230626	193100	247990510	16770	16770	16770	16770	111
63	20230626	193000	247990510	16770	16770	16770	16770	0
64	20230626	192900	247990510	16770	16770	16770	16770	0
65	20230626	192800	247990510	16770	16770	16770	16770	0
66	20230626	192700	247990510	16770	16770	16770	16770	0
67	20230626	192600	247990510	16770	16770	16770	16770	0
68	20230626	192500	247990510	16770	16770	16770	16770	0
69	20230626	192400	247990510	16770	16770	16770	16770	0
70	20230626	192300	247990510	16770	16770	16770	16770	0
71	20230626	192200	247990510	16770	16770	16770	16770	0
72	20230626	192100	247990510	16770	16770	16770	16770	0
73	20230626	192000	247990510	16770	16770	16770	16770	0
74	20230626	191900	247990510	16770	16770	16770	16770	0
75	20230626	191800	247990510	16770	16770	16770	16770	0
76	20230626	191700	247990510	16770	16770	16770	16770	0
77	20230626	191600	247990510	16770	16770	16770	16770	0
78	20230626	191500	247990510	16770	16770	16770	16770	0
79	20230626	191400	247990510	16770	16770	16770	16770	0
80	20230626	191300	247990510	16770	16770	16770	16770	0
81	20230626	191200	247990510	16770	16770	16770	16770	0
82	20230626	191100	247990510	16770	16770	16770	16770	0
83	20230626	191000	247990510	16770	16770	16770	16770	0
84	20230626	190900	247990510	16770	16770	16770	16770	0
85	20230626	190800	247990510	16770	16770	16770	16770	0
86	20230626	190700	247990510	16770	16770	16770	16770	0
87	20230626	190600	247990510	16770	16770	16770	16770	0
88	20230626	190500	247990510	16770	16770	16770	16770	0
89	20230626	190400	247990510	16770	16770	16770	16770	0
90	20230626	190300	247990510	16770	16770	16770	16770	0
91	20230626	190200	247990510	16770	16770	16770	16770	0
92	20230626	190100	247990510	16770	16770	16770	16770	111
93	20230626	190000	247990510	16770	16770	16770	16770	0
94	20230626	185900	247990510	16770	16770	16770	16770	0
95	20230626	185800	247990510	16770	16770	16770	16770	0
96	20230626	185700	247990510	16770	16770	16770	16770	0
97	20230626	185600	247990510	16770	16770	16770	16770	0
98	20230626	185500	247990510	16770	16770	16770	16770	0
99	20230626	185400	247990510	16770	16770	16770	16770	0
100	20230626	185300	247990510	16770	16770	16770	16770	0
101	20230626	185200	247990510	16770	16770	16770	16770	0
102	20230626	185100	247990510	16770	16770	16770	16770	0
103	20230626	185000	247990510	16770	16770	16770	16770	0
104	20230626	184900	247990510	16770	16770	16770	16770	0
105	20230626	184800	247990510	16770	16770	16770	16770	0
106	20230626	184700	247990510	16770	16770	16770	16770	0
107	20230626	184600	247990510	16770	16770	16770	16770	0
108	20230626	184500	247990510	16770	16770	16770	16770	0
109	20230626	184400	247990510	16770	16770	16770	16770	0
110	20230626	184300	247990510	16770	16770	16770	16770	0
111	20230626	184200	247990510	16770	16770	16770	16770	0
112	20230626	184100	247990510	16770	16770	16770	16770	0
113	20230626	184000	247990510	16770	16770	16770	16770	0
114	20230626	183900	247990510	16770	16770	16770	16770	0
115	20230626	183800	247990510	16770	16770	16770	16770	0
116	20230626	183700	247990510	16770	16770	16770	16770	0
117	20230626	183600	247990510	16770	16770	16770	16770	0
118	20230626	183500	247990510	16770	16770	16770	16770	0
119	20230626	183400	247990510	16770	16770	16770	16770	0
120	20230626	183300	247990510	16770	16770	16770	16770	0
121	20230626	183200	247990510	16770	16770	16770	16770	0
122	20230626	183100	247990510	16770	16770	16770	16770	111
123	20230626	183000	247990510	16770	16770	16770	16770	0
124	20230626	182900	247990510	16770	16770	16770	16770	0
125	20230626	182800	247990510	16770	16770	16770	16770	0
126	20230626	182700	247990510	16770	16770	16770	16770	0
127	20230626	182600	247990510	16770	16770	16770	16770	0
128	20230626	182500	247990510	16770	16770	16770	16770	0
129	20230626	182400	247990510	16770	16770	16770	16770	0
130	20230626	182300	247990510	16770	16770	16770	16770	0
131	20230626	182200	247990510	16770	16770	16770	16770	0
132	20230626	182100	247990510	16770	16770	16770	16770	0
133	20230626	182000	247990510	16770	16770	16770	16770	0
134	20230626	181900	247990510	16770	16770	16770	16770	0
135	20230626	181800	247990510	16770	16770	16770	16770	0
136	20230626	181700	247990510	16770	16770	16770	16770	0
137	20230626	181600	247990510	16770	16770	16770	16770	0
138	20230626	181500	247990510	16770	16770	16770	16770	0
139	20230626	181400	247990510	16770	16770	16770	16770	0
140	20230626	181300	247990510	16770	16770	16770	16770	0
141	20230626	181200	247990510	16770	16770	16770	16770	0
142	20230626	181100	247990510	16770	16770	16770	16770	0
143	20230626	181000	247990510	16770	16770	16770	16770	0
144	20230626	180900	247990510	16770	16770	16770	16770	0
145	20230626	180800	247990510	16770	16770	16770	16770	0
146	20230626	180700	247990510	16770	16770	16770	16770	0
147	20230626	180600	247990510	16770	16770	16770	16770	0
148	20230626	180500	247990510	16770	16770	16770	16770	0
149	20230626	180400	247990510	16770	16770	16770	16770	0
150	20230626	180300	247990510	16770	16770	16770	16770	0
151	20230626	180200	247990510	16770	16770	16770	16770	0
152	20230626	180100	247990510	16770	16770	16770	16770	111
153	20230626	180000	247990510	16770	16770	16770	16770	0
154	20230626	175900	247990510	16770	16770	16770	16770	0
155	20230626	175800	247990510	16770	16770	16770	16770	0
156	20230626	175700	247990510	16770	16770	16770	16770	0
157	20230626	175600	247990510	16770	16770	16770	16770	0
158	20230626	175500	247990510	16770	16770	16770	16770	0
159	20230626	175400	247990510	16770	16770	16770	16770	0
160	20230626	175300	247990510	16770	16770	16770	16770	0
161	20230626	175200	247990510	16770	16770	16770	16770	0
162	20230626	175100	247990510	16770	16770	16770	16770	0
163	20230626	175000	247990510	16770	16770	16770	16770	0
164	20230626	174900	247990510	16770	16770	16770	16770	0
165	20230626	174800	247990510	16770	16770	16770	16770	0
166	20230626	174700	247990510	16770	16770	16770	16770	0
167	20230626	174600	247990510	16770	16770	16770	16770	0
168	20230626	174500	247990510	16770	16770	16770	16770	0
169	20230626	174400	247990510	16770	16770	16770	16770	0
170	20230626	174300	247990510	16770	16770	16770	16770	0
171	20230626	174200	247990510	16770	16770	16770	16770	0
172	20230626	174100	247990510	16770	16770	16770	16770	0
173	20230626	174000	247990510	16770	16770	16770	16770	0
174	20230626	173900	247990510	16770	16770	16770	16770	0
175	20230626	173800	247990510	16770	16770	16770	16770	0
176	20230626	173700	247990510	16770	16770	16770	16770	0
177	20230626	173600	247990510	16770	16770	16770	16770	0
178	20230626	173500	247990510	16770	16770	16770	16770	0
179	20230626	173400	247990510	16770	16770	16770	16770	0
180	20230626	173300	247990510	16770	16770	16770	16770	0
181	20230626	173200	247990510	16770	16770	16770	16770	0
182	20230626	173100	247990510	16770	16770	16770	16770	111
183	20230626	173000	247990510	16770	16770	16770	16770	0
184	20230626	172900	247990510	16770	16770	16770	16770	0
185	20230626	172800	247990510	16770	16770	16770	16770	0
186	20230626	172700	247990510	16770	16770	16770	16770	0
187	20230626	172600	247990510	16770	16770	16770	16770	0
188	20230626	172500	247990510	16770	16770	16770	16770	0
189	20230626	172400	247990510	16770	16770	16770	16770	0
190	20230626	172300	247990510	16770	16770	16770	16770	0
191	20230626	172200	247990510	16770	16770	16770	16770	0
192	20230626	172100	247990510	16770	16770	16770	16770	0
193	20230626	172000	247990510	16770	16770	16770	16770	0
194	20230626	171900	247990510	16770	16770	16770	16770	0
195	20230626	171800	247990510	16770	16770	16770	16770	0
196	20230626	171700	247990510	16770	16770	16770	16770	0
197	20230626	171600	247990510	16770	16770	16770	16770	0
198	20230626	171500	247990510	16770	16770	16770	16770	0
199	20230626	171400	247990510	16770	16770	16770	16770	0
200	20230626	171300	247990510	16770	16770	16770	16770	0
201	20230626	171200	247990510	16770	16770	16770	16770	0
202	20230626	171100	247990510	16770	16770	16770	16770	0
203	20230626	171000	247990510	16770	16770	16770	16770	0
204	20230626	170900	247990510	16770	16770	16770	16770	0
205	20230626	170800	247990510	16770	16770	16770	16770	0
206	20230626	170700	247990510	16770	16770	16770	16770	0
207	20230626	170600	247990510	16770	16770	16770	16770	0
208	20230626	170500	247990510	16770	16770	16770	16770	0
209	20230626	170400	247990510	16770	16770	16770	16770	0
210	20230626	170300	247990510	16770	16770	16770	16770	0
211	20230626	170200	247990510	16770	16770	16770	16770	0
212	20230626	170100	247990510	16770	16770	16770	16770	111
213	20230626	170000	247990510	16770	16770	16770	16770	0
214	20230626	165900	247990510	16770	16770	16770	16770	0
215	20230626	165800	247990510	16770	16770	16770	16770	0
216	20230626	165700	247990510	16770	16770	16770	16770	0
217	20230626	165600	247990510	16770	16770	16770	16770	0
218	20230626	165500	247990510	16770	16770	16770	16770	0
219	20230626	165400	247990510	16770	16770	16770	16770	0
220	20230626	165300	247990510	16770	16770	16770	16770	0
221	20230626	165200	247990510	16770	16770	16770	16770	0
222	20230626	165100	247990510	16770	16770	16770	16770	0
223	20230626	165000	247990510	16770	16770	16770	16770	0
224	20230626	164900	247990510	16770	16770	16770	16770	0
225	20230626	164800	247990510	16770	16770	16770	16770	0
226	20230626	164700	247990510	16770	16770	16770	16770	0
227	20230626	164600	247990510	16770	16770	16770	16770	0
228	20230626	164500	247990510	16770	16770	16770	16770	0
229	20230626	164400	247990510	16770	16770	16770	16770	0
230	20230626	164300	247990510	16770	16770	16770	16770	0
231	20230626	164200	247990510	16770	16770	16770	16770	0
232	20230626	164100	247990510	16770	16770	16770	16770	0
233	20230626	164000	247990510	16770	16770	16770	16770	0
234	20230626	163900	247990510	16770	16770	16770	16770	0
235	20230626	163800	247990510	16770	16770	16770	16770	0
236	20230626	163700	247990510	16770	16770	16770	16770	0
237	20230626	163600	247990510	16770	16770	16770	16770	0
238	20230626	163500	247990510	16770	16770	16770	16770	0
239	20230626	163400	247990510	16770	16770	16770	16770	0
240	20230626	163300	247990510	16770	16770	16770	16770	0
241	20230626	163200	247990510	16770	16770	16770	16770	0
242	20230626	163100	247990510	16770	16770	16770	16770	111
243	20230626	163000	247990510	16770	16770	16770	16770	0
244	20230626	162900	247990510	16770	16770	16770	16770	0
245	20230626	162800	247990510	16770	16770	16770	16770	0
246	20230626	162700	247990510	16770	16770	16770	16770	0
247	20230626	162600	247990510	16770	16770	16770	16770	0
248	20230626	162500	247990510	16770	16770	16770	16770	0
249	20230626	162400	247990510	16770	16770	16770	16770	0
250	20230626	162300	247990510	16770	16770	16770	16770	0
251	20230626	162200	247990510	16770	16770	16770	16770	0
252	20230626	162100	247990510	16770	16770	16770	16770	0
253	20230626	162000	247990510	16770	16770	16770	16770	0
254	20230626	161900	247990510	16770	16770	16770	16770	0
255	20230626	161800	247990510	16770	16770	16770	16770	0
256	20230626	161700	247990510	16770	16770	16770	16770	0
257	20230626	161600	247990510	16770	16770	16770	16770	0
258	20230626	161500	247990510	16770	16770	16770	16770	0
259	20230626	161400	247990510	16770	16770	16770	16770	0
260	20230626	161300	247990510	16770	16770	16770	16770	0
261	20230626	161200	247990510	16770	16770	16770	16770	0
262	20230626	161100	247990510	16770	16770	16770	16770	0
263	20230626	161000	247990510	16770	16770	16770	16770	0
264	20230626	160900	247990510	16770	16770	16770	16770	0
265	20230626	160800	247990510	16770	16770	16770	16770	0
266	20230626	160700	247990510	16770	16770	16770	16770	0
267	20230626	160600	247990510	16770	16770	16770	16770	0
268	20230626	160500	247990510	16770	16770	16770	16770	0
269	20230626	160400	247990510	16770	16770	16770	16770	0
270	20230626	160300	247990510	16770	16770	16770	16770	0
271	20230626	160200	247990510	16770	16770	16770	16770	0
272	20230626	160100	247990510	16770	16770	16770	16770	111
273	20230626	160000	247990510	16770	16770	16770	16770	0
274	20230626	155900	247990510	16770	16770	16770	16770	0
275	20230626	155800	247990510	16770	16770	16770	16770	0
276	20230626	155700	247990510	16770	16770	16770	16770	0
277	20230626	155600	247990510	16770	16770	16770	16770	0
278	20230626	155500	247990510	16770	16770	16770	16770	0
279	20230626	155400	247990510	16770	16770	16770	16770	0
280	20230626	155300	247990510	16770	16770	16770	16770	0
281	20230626	155200	247990510	16770	16770	16770	16770	0
282	20230626	155100	247990510	16770	16770	16770	16770	0
283	20230626	155000	247990510	16770	16770	16770	16770	0
284	20230626	154900	247990510	16770	16770	16770	16770	0
285	20230626	154800	247990510	16770	16770	16770	16770	0
286	20230626	154700	247990510	16770	16770	16770	16770	0
287	20230626	154600	247990510	16770	16770	16770	16770	0
288	20230626	154500	247990510	16770	16770	16770	16770	0
289	20230626	154400	247990510	16770	16770	16770	16770	0
290	20230626	154300	247990510	16770	16770	16770	16770	0
291	20230626	154200	247990510	16770	16770	16770	16770	0
292	20230626	154100	247990510	16770	16770	16770	16770	0
293	20230626	154000	247990510	16770	16770	16770	16770	0
294	20230626	153900	247990510	16770	16770	16770	16770	0
295	20230626	153800	247990510	16770	16770	16770	16770	0
296	20230626	153700	247990510	16770	16770	16770	16770	0
297	20230626	153600	247990510	16770	16770	16770	16770	0
298	20230626	153500	247990510	16770	16770	16770	16770	0
299	20230626	153400	247990510	16770	16770	16770	16770	0
300	20230626	153300	247990510	16770	16770	16770	16770	0
301	20230626	153200	247990510	16770	16770	16770	16770	0
302	20230626	153100	247990510	16770	16770	16770	16770	111
303	20230626	153000	247990510	16770	16770	16770	16770	111
304	20230626	152900	246129040	16810	16810	16810	16810	0
305	20230626	152800	246129040	16810	16810	16810	16810	0
306	20230626	152700	246129040	16810	16810	16810	16810	0
307	20230626	152600	246129040	16810	16810	16810	16810	0
308	20230626	152500	246129040	16810	16810	16810	16810	0
309	20230626	152400	246129040	16810	16810	16810	16810	0
310	20230626	152300	246129040	16810	16810	16810	16810	0
311	20230626	152200	246129040	16810	16810	16810	16810	0
312	20230626	152100	246129040	16810	16810	16810	16810	0
313	20230626	152000	246129040	16810	16810	16810	16810	0
314	20230626	151900	246129040	16810	16810	16810	16810	0
315	20230626	151800	246129040	16810	16810	16810	16810	1
316	20230626	151700	246112230	16840	16800	16840	16800	36
317	20230626	151600	245506990	16800	16760	16800	16760	1094
318	20230626	151500	227128170	16760	16770	16770	16760	43
319	20230626	151400	226407380	16780	16780	16780	16780	0
320	20230626	151300	226407380	16780	16780	16780	16780	0
321	20230626	151200	226407380	16780	16780	16780	16780	0
322	20230626	151100	226407380	16780	16780	16780	16780	0
323	20230626	151000	226407380	16780	16780	16780	16780	2
324	20230626	150900	226373820	16780	16770	16780	16770	3
325	20230626	150800	226323500	16760	16770	16770	16760	2
326	20230626	150700	226289970	16780	16780	16780	16780	12
327	20230626	150600	226088610	16780	16770	16780	16770	2
328	20230626	150500	226055060	16760	16760	16760	16760	1
329	20230626	150400	226038300	16760	16760	16760	16760	1
330	20230626	150300	226021540	16760	16760	16760	16760	0
331	20230626	150200	226021540	16760	16760	16760	16760	0
332	20230626	150100	226021540	16760	16760	16760	16760	1
333	20230626	150000	226004780	16760	16760	16760	16760	0
334	20230626	145900	226004780	16760	16760	16760	16760	1
335	20230626	145800	225988020	16750	16750	16750	16750	0
336	20230626	145700	225988020	16750	16750	16750	16750	0
337	20230626	145600	225988020	16750	16750	16750	16750	0
338	20230626	145500	225988020	16750	16750	16750	16750	1
339	20230626	145400	225971270	16750	16750	16750	16750	2
340	20230626	145300	225937770	16740	16740	16740	16740	1
341	20230626	145200	225921030	16740	16780	16780	16740	2
342	20230626	145100	225887510	16770	16730	16780	16730	11
343	20230626	145000	225703070	16750	16750	16750	16750	0
344	20230626	144900	225703070	16750	16750	16750	16750	0
345	20230626	144800	225703070	16750	16750	16750	16750	2
346	20230626	144700	225669570	16740	16740	16740	16740	0
347	20230626	144600	225669570	16740	16740	16740	16740	0
348	20230626	144500	225669570	16740	16740	16740	16740	0
349	20230626	144400	225669570	16740	16740	16740	16740	1
350	20230626	144300	225652830	16740	16740	16740	16740	0
351	20230626	144200	225652830	16740	16740	16740	16740	0
352	20230626	144100	225652830	16740	16740	16740	16740	0
353	20230626	144000	225652830	16740	16740	16740	16740	3
354	20230626	143900	225602610	16740	16750	16750	16740	6
355	20230626	143800	225502120	16740	16740	16740	16740	2
356	20230626	143700	225468640	16730	16730	16730	16730	0
357	20230626	143600	225468640	16730	16730	16730	16730	4
358	20230626	143500	225401720	16740	16740	16740	16740	0
359	20230626	143400	225401720	16740	16730	16740	16730	4
360	20230626	143300	225334770	16730	16730	16730	16730	12
361	20230626	143200	225134010	16720	16720	16720	16720	0
362	20230626	143100	225134010	16720	16720	16720	16720	0
363	20230626	143000	225134010	16720	16720	16720	16720	1
364	20230626	142900	225117290	16720	16720	16720	16720	0
365	20230626	142800	225117290	16720	16720	16720	16720	2
366	20230626	142700	225083850	16720	16720	16720	16720	3
367	20230626	142600	225033690	16720	16730	16730	16720	4
368	20230626	142500	224966780	16730	16730	16730	16730	0
369	20230626	142400	224966780	16730	16730	16730	16730	0
370	20230626	142300	224966780	16730	16720	16730	16720	5
371	20230626	142200	224883170	16720	16730	16730	16720	6
372	20230626	142100	224782820	16720	16720	16720	16720	1
373	20230626	142000	224766100	16720	16730	16730	16720	7
374	20230626	141900	224649030	16720	16720	16720	16720	29
375	20230626	141800	224164150	16720	16720	16720	16720	0
376	20230626	141700	224164150	16720	16730	16730	16720	16
377	20230626	141600	223896550	16730	16730	16730	16730	12
378	20230626	141500	223695790	16730	16730	16730	16730	8
379	20230626	141400	223561950	16730	16730	16730	16730	16
380	20230626	141300	223294270	16730	16730	16730	16730	9
381	20230626	141200	223143700	16740	16740	16740	16740	11
382	20230626	141100	222959560	16740	16740	16740	16740	15
383	20230626	141000	222708460	16740	16740	16740	16740	15
384	20230626	140900	222457360	16740	16740	16740	16740	20
385	20230626	140800	222122560	16740	16750	16750	16740	18
386	20230626	140700	221821220	16750	16740	16750	16740	16
387	20230626	140600	221553300	16740	16740	16740	16740	7
388	20230626	140500	221436120	16740	16740	16740	16740	38
389	20230626	140400	220800000	16740	16750	16750	16740	3
390	20230626	140300	220749760	16740	16740	16750	16740	30
391	20230626	140200	220247360	16740	16740	16740	16740	16
392	20230626	140100	219979520	16760	16750	16760	16750	30
393	20230626	140000	219476780	16750	16750	16750	16750	7
394	20230626	135900	219359530	16750	16750	16750	16740	31
395	20230626	135800	218840360	16740	16740	16750	16740	21
396	20230626	135700	218488770	16750	16750	16750	16750	3
397	20230626	135600	218438520	16750	16750	16750	16750	8
398	20230626	135500	218304520	16750	16770	16770	16750	21
399	20230626	135400	217952510	16790	16790	16790	16790	1
400	20230626	135300	217935720	16790	16780	16790	16780	610
401	20230626	135200	207699830	16780	16780	16780	16780	16
402	20230626	135100	207431350	16780	16780	16780	16780	19
403	20230626	135000	207112530	16780	16790	16790	16780	14
404	20230626	134900	206877550	16780	16790	16790	16780	12
405	20230626	134800	206676150	16790	16790	16800	16790	185
406	20230626	134700	203568470	16790	16790	16790	16790	0
407	20230626	134600	203568470	16790	16790	16790	16790	16
408	20230626	134500	203299830	16790	16790	16790	16790	35
409	20230626	134400	202712180	16790	16790	16790	16790	57
410	20230626	134300	201755150	16790	16790	16790	16790	15
411	20230626	134200	201503300	16790	16790	16790	16790	9
412	20230626	134100	201352190	16790	16790	16790	16790	29
413	20230626	134000	200865280	16790	16790	16790	16790	17
414	20230626	133900	200579850	16790	16790	16790	16790	9
415	20230626	133800	200428740	16790	16800	16800	16790	16
416	20230626	133700	200160010	16800	16800	16800	16800	37
417	20230626	133600	199538410	16800	16800	16800	16800	23
418	20230626	133500	199152010	16800	16800	16810	16800	36
419	20230626	133400	198546930	16800	16810	16810	16800	17
420	20230626	133300	198261240	16820	16810	16820	16810	65
421	20230626	133200	197168290	16810	16810	16810	16810	31
422	20230626	133100	196647180	16810	16810	16810	16810	29
423	20230626	133000	196159690	16810	16810	16810	16810	37
424	20230626	132900	195537720	16810	16810	16810	16810	9
425	20230626	132800	195386430	16810	16810	16810	16810	8
426	20230626	132700	195251950	16820	16810	16820	16810	40
427	20230626	132600	194579520	16810	16810	16810	16810	36
428	20230626	132500	193974360	16810	16800	16810	16800	43
429	20230626	132400	193251750	16800	16800	16800	16800	36
430	20230626	132300	192646950	16800	16800	16800	16800	38
431	20230626	132200	192008550	16800	16800	16800	16800	8
432	20230626	132100	191874150	16800	16800	16800	16800	27
433	20230626	132000	191420550	16800	16800	16800	16800	38
434	20230626	131900	190782150	16800	16800	16800	16800	29
435	20230626	131800	190294950	16800	16800	16800	16800	30
436	20230626	131700	189790950	16800	16810	16810	16800	32
437	20230626	131600	189253190	16800	16800	16800	16800	26
438	20230626	131500	188816390	16800	16810	16810	16800	19
439	20230626	131400	188497160	16800	16800	16800	16800	30
440	20230626	131300	187993160	16800	16800	16800	16800	30
441	20230626	131200	187489160	16800	16810	16810	16800	39
442	20230626	131100	186833930	16800	16810	16810	16800	19
443	20230626	131000	186514630	16810	16800	16810	16800	59
444	20230626	130900	185523100	16790	16810	16810	16790	10
445	20230626	130800	185355140	16800	16810	16810	16800	20
446	20230626	130700	185019110	16800	16800	16800	16800	50
447	20230626	130600	184179110	16800	16800	16800	16800	33
448	20230626	130500	183624710	16800	16800	16800	16800	22
449	20230626	130400	183255110	16810	16810	16810	16810	73
450	20230626	130300	182027980	16810	16810	16810	16810	22
451	20230626	130200	181658160	16810	16810	16810	16810	38
452	20230626	130100	181019380	16810	16810	16810	16810	17
453	20230626	130000	180733610	16810	16810	16810	16810	42
454	20230626	125900	180027590	16810	16810	16810	16810	93
455	20230626	125800	178464260	16810	16810	16810	16810	15
456	20230626	125700	178212110	16810	16800	16810	16800	44
457	20230626	125600	177472560	16800	16800	16800	16800	21
458	20230626	125500	177119760	16800	16800	16810	16800	56
459	20230626	125400	176178950	16810	16810	16810	16810	0
460	20230626	125300	176178950	16810	16790	16810	16790	78
461	20230626	125200	174868870	16790	16790	16790	16790	9
462	20230626	125100	174717760	16790	16790	16790	16790	7
463	20230626	125000	174600230	16790	16790	16800	16790	60
464	20230626	124900	173592340	16790	16810	16810	16790	11
465	20230626	124800	173407590	16810	16810	16810	16810	8
466	20230626	124700	173273110	16800	16800	16800	16790	60
467	20230626	124600	172265260	16800	16800	16800	16790	51
468	20230626	124500	171408840	16800	16800	16800	16800	8
469	20230626	124400	171274440	16800	16800	16800	16800	3
470	20230626	124300	171224040	16800	16800	16800	16790	80
471	20230626	124200	169880110	16800	16800	16800	16800	58
472	20230626	124100	168905710	16800	16800	16800	16800	0
473	20230626	124000	168905710	16800	16800	16800	16800	46
474	20230626	123900	168132910	16800	16800	16800	16800	37
475	20230626	123800	167511310	16800	16800	16800	16800	0
476	20230626	123700	167511310	16800	16800	16800	16800	19
477	20230626	123600	167192110	16800	16820	16820	16800	49
478	20230626	123500	166367980	16820	16820	16820	16820	29
479	20230626	123400	165880200	16820	16820	16820	16820	0
480	20230626	123300	165880200	16820	16830	16830	16820	20
481	20230626	123200	165543770	16850	16820	16850	16820	16
482	20230626	123100	165274360	16810	16820	16820	16810	64
483	20230626	123000	164198460	16820	16820	16820	16820	15
484	20230626	122900	163946160	16850	16850	16850	16850	0
485	20230626	122800	163946160	16850	16850	16850	16850	21
486	20230626	122700	163592310	16850	16850	16850	16850	9
487	20230626	122600	163440660	16900	16900	16900	16900	23
488	20230626	122500	163051960	16900	16910	16910	16900	59
489	20230626	122400	162054640	16900	16900	16900	16900	42
490	20230626	122300	161344840	16930	16930	16930	16930	0
491	20230626	122200	161344840	16930	16930	16930	16930	2
492	20230626	122100	161310980	16930	16930	16930	16930	45
493	20230626	122000	160549130	16940	16940	16940	16940	82
494	20230626	121900	159160050	16940	16940	16940	16940	48
495	20230626	121800	158346930	16940	16940	16940	16940	36
496	20230626	121700	157737090	16940	16940	16940	16940	16
497	20230626	121600	157466050	16940	16940	16940	16940	28
498	20230626	121500	156991730	16940	16940	16940	16940	29
499	20230626	121400	156500470	16940	16950	16950	16940	59
500	20230626	121300	155500950	16940	16940	16940	16940	7
501	20230626	121200	155382370	16940	16940	16940	16940	31
502	20230626	121100	154857230	16940	16950	16950	16940	47
503	20230626	121000	154061040	16940	16940	16940	16940	7
504	20230626	120900	153942460	16950	16940	16950	16940	28
505	20230626	120800	153467960	16940	16940	16950	16940	45
506	20230626	120700	152705590	16950	16940	16950	16940	51
507	20230626	120600	151841440	16940	16940	16940	16940	37
508	20230626	120500	151214660	16940	16940	16940	16940	38
509	20230626	120400	150570940	16940	16940	16940	16940	28
510	20230626	120300	150096620	16940	16940	16940	16940	15
511	20230626	120200	149842520	16940	16940	16940	16940	42
512	20230626	120100	149131040	16950	16950	16960	16950	23
513	20230626	120000	148741170	16940	16940	16940	16940	62
514	20230626	115900	147690890	16940	16940	16940	16940	21
515	20230626	115800	147335150	16940	16940	16940	16940	100
516	20230626	115700	145641150	16930	16930	16930	16930	68
517	20230626	115600	144489910	16930	16930	16930	16930	19
518	20230626	115500	144168240	16930	16930	16930	16930	32
519	20230626	115400	143626480	16930	16930	16930	16930	35
520	20230626	115300	143033930	16930	16930	16930	16930	0
521	20230626	115200	143033930	16930	16930	16930	16930	8
522	20230626	115100	142898490	17010	17010	17010	17010	0
523	20230626	115000	142898490	17010	17050	17050	17010	35
524	20230626	114900	142301860	17070	17110	17110	17070	2
525	20230626	114800	142267680	17170	17180	17290	17170	9
526	20230626	114700	142112650	17290	16980	17300	16980	154
527	20230626	114600	139475850	17130	17130	17140	17130	142
528	20230626	114500	137043320	17300	17070	17300	17070	213
529	20230626	114400	133366680	17230	17040	17230	17040	232
530	20230626	114300	129388740	16950	16930	16950	16930	15
531	20230626	114200	129134630	16940	17130	17130	16940	2
532	20230626	114100	129100560	17140	16900	17140	16900	58
533	20230626	114000	128117530	17150	16890	17150	16850	809
534	20230626	113900	114293040	16900	16790	16900	16790	1284
535	20230626	113800	92699690	16780	16780	16780	16780	16
536	20230626	113700	92431210	16780	16780	16780	16780	19
537	20230626	113600	92112390	16780	16780	16780	16780	0
538	20230626	113500	92112390	16780	16780	16780	16780	15
539	20230626	113400	91860690	16780	16780	16780	16780	16
540	20230626	113300	91592210	16780	16780	16780	16780	15
541	20230626	113200	91340510	16780	16780	16780	16780	8
542	20230626	113100	91206270	16780	16780	16780	16780	7
543	20230626	113000	91088810	16780	16780	16780	16780	28
544	20230626	112900	90618970	16780	16780	16780	16780	7
545	20230626	112800	90501510	16780	16780	16780	16780	0
546	20230626	112700	90501510	16780	16780	16780	16780	25
547	20230626	112600	90082010	16780	16780	16780	16780	21
548	20230626	112500	89729630	16780	16780	16780	16780	0
549	20230626	112400	89729630	16780	16780	16780	16780	23
550	20230626	112300	89343690	16780	16780	16780	16780	27
551	20230626	112200	88890630	16780	16780	16780	16780	8
552	20230626	112100	88756390	16780	16780	16780	16780	17
553	20230626	112000	88471130	16780	16780	16780	16780	7
554	20230626	111900	88353670	16780	16780	16780	16780	195
555	20230626	111800	85081570	16780	16780	16780	16780	8
556	20230626	111700	84947330	16780	16780	16780	16780	125
557	20230626	111600	82849830	16780	16780	16780	16780	35
558	20230626	111500	82262530	16780	16780	16780	16780	16
559	20230626	111400	81994050	16780	16780	16780	16780	0
560	20230626	111300	81994050	16780	16780	16780	16780	15
561	20230626	111200	81742350	16780	16780	16780	16780	28
562	20230626	111100	81272510	16780	16780	16780	16780	16
563	20230626	111000	81004030	16780	16780	16780	16780	8
564	20230626	110900	80869790	16780	16780	16780	16780	27
565	20230626	110800	80416730	16780	16780	16780	16780	24
566	20230626	110700	80014010	16780	16780	16780	16780	0
567	20230626	110600	80014010	16780	16780	16780	16780	7
568	20230626	110500	79896550	16780	16780	16780	16780	44
569	20230626	110400	79158230	16780	16780	16780	16780	7
570	20230626	110300	79040770	16780	16790	16790	16780	430
571	20230626	110200	71825360	16780	16780	16780	16780	40
572	20230626	110100	71154160	16780	16780	16780	16780	7
573	20230626	110000	71036700	16780	16780	16780	16780	8
574	20230626	105900	70902460	16780	16780	16780	16780	36
575	20230626	105800	70298380	16780	16780	16780	16780	219
576	20230626	105700	66623560	16780	16780	16780	16780	8
577	20230626	105600	66489320	16780	16790	16790	16780	12
578	20230626	105500	66287910	16790	16790	16790	16790	11
579	20230626	105400	66103220	16790	16790	16790	16790	16
580	20230626	105300	65834580	16800	16790	16800	16790	16
581	20230626	105200	65565930	16790	16790	16790	16790	3
582	20230626	105100	65515560	16790	16790	16790	16790	20
583	20230626	105000	65179760	16780	16780	16780	16780	7
584	20230626	104900	65062300	16780	16780	16780	16780	17
585	20230626	104800	64777040	16780	16780	16780	16780	8
586	20230626	104700	64642800	16780	16780	16780	16780	7
587	20230626	104600	64525340	16790	16790	16790	16790	11
588	20230626	104500	64340650	16790	16790	16790	16790	7
589	20230626	104400	64223120	16790	16790	16790	16790	7
590	20230626	104300	64105590	16790	16790	16790	16790	25
591	20230626	104200	63685840	16790	16790	16790	16790	7
592	20230626	104100	63568310	16790	16790	16790	16790	0
593	20230626	104000	63568310	16790	16790	16790	16790	50
594	20230626	103900	62728810	16800	16800	16800	16800	21
595	20230626	103800	62376010	16810	16810	16810	16810	0
596	20230626	103700	62376010	16810	16810	16810	16810	30
597	20230626	103600	61871710	16810	16810	16810	16810	30
598	20230626	103500	61367410	16810	16810	16810	16810	0
599	20230626	103400	61367410	16810	16810	16810	16810	0
600	20230626	103300	61367410	16810	16810	16810	16810	0
601	20230626	103200	61367410	16810	16810	16810	16810	0
602	20230626	103100	61367410	16810	16810	16810	16810	0
603	20230626	103000	61367410	16810	16810	16810	16810	0
604	20230626	102900	61367410	16810	16800	16810	16800	56
605	20230626	102800	60426340	16800	16800	16800	16800	1496
606	20230626	102700	35293540	16800	16800	16800	16800	0
607	20230626	102600	35293540	16800	16800	16800	16790	32
608	20230626	102500	34756220	16790	16790	16790	16790	0
609	20230626	102400	34756220	16790	16790	16790	16790	0
610	20230626	102300	34756220	16790	16790	16790	16790	0
611	20230626	102200	34756220	16790	16790	16790	16790	6
612	20230626	102100	34655480	16780	16780	16780	16780	27
613	20230626	102000	34202420	16780	16780	16780	16780	0
614	20230626	101900	34202420	16780	16780	16780	16780	0
615	20230626	101800	34202420	16780	16780	16780	16780	0
616	20230626	101700	34202420	16780	16780	16780	16780	0
617	20230626	101600	34202420	16780	16790	16790	16780	37
618	20230626	101500	33581460	16780	16780	16780	16780	0
619	20230626	101400	33581460	16780	16780	16780	16780	0
620	20230626	101300	33581460	16780	16780	16780	16780	0
621	20230626	101200	33581460	16780	16780	16780	16780	0
622	20230626	101100	33581460	16780	16780	16780	16780	28
623	20230626	101000	33111620	16790	16790	16790	16790	24
624	20230626	100900	32708660	16790	16790	16790	16790	0
625	20230626	100800	32708660	16790	16790	16790	16790	0
626	20230626	100700	32708660	16790	16790	16790	16790	27
627	20230626	100600	32255330	16790	16790	16790	16790	300
628	20230626	100500	27218330	16790	16790	16790	16790	0
629	20230626	100400	27218330	16790	16790	16790	16790	0
630	20230626	100300	27218330	16790	16790	16790	16790	0
631	20230626	100200	27218330	16790	16790	16790	16790	28
632	20230626	100100	26748210	16790	16790	16790	16790	0
633	20230626	100000	26748210	16790	16790	16790	16790	1
634	20230626	095900	26731420	16790	16790	16790	16790	0
635	20230626	095800	26731420	16790	16790	16790	16790	0
636	20230626	095700	26731420	16790	16790	16790	16790	27
637	20230626	095600	26278090	16790	16790	16790	16790	0
638	20230626	095500	26278090	16790	16790	16790	16790	0
639	20230626	095400	26278090	16790	16790	16790	16790	27
640	20230626	095300	25824760	16800	16800	16800	16800	0
641	20230626	095200	25824760	16800	16800	16800	16800	0
642	20230626	095100	25824760	16800	16800	16800	16800	188
643	20230626	095000	22666360	16820	16820	16820	16820	0
644	20230626	094900	22666360	16820	16820	16820	16820	0
645	20230626	094800	22666360	16820	16820	16820	16820	0
646	20230626	094700	22666360	16820	16820	16820	16820	0
647	20230626	094600	22666360	16820	16820	16820	16820	0
648	20230626	094500	22666360	16820	16820	16820	16820	0
649	20230626	094400	22666360	16820	16790	16820	16780	510
650	20230626	094300	14107280	16800	16800	16800	16800	0
651	20230626	094200	14107280	16800	16840	16840	16800	7
652	20230626	094100	13989580	16850	16840	16850	16840	4
653	20230626	094000	13922200	16850	16850	16850	16850	1
654	20230626	093900	13905350	16850	16860	16860	16850	2
655	20230626	093800	13871640	16800	16800	16800	16800	0
656	20230626	093700	13871640	16800	16800	16800	16800	0
657	20230626	093600	13871640	16800	16800	16800	16800	0
658	20230626	093500	13871640	16800	16790	16800	16790	450
659	20230626	093400	6311870	16780	16780	16780	16780	0
660	20230626	093300	6311870	16780	16790	16790	16780	28
661	20230626	093200	5842020	16780	16780	16780	16780	60
662	20230626	093100	4835220	16790	16790	16790	16790	0
663	20230626	093000	4835220	16790	16790	16790	16790	2
664	20230626	092900	4801640	16780	16780	16780	16780	0
665	20230626	092800	4801640	16780	16780	16780	16780	27
666	20230626	092700	4348580	16780	16780	16780	16780	0
667	20230626	092600	4348580	16780	16780	16780	16780	0
668	20230626	092500	4348580	16780	16770	16780	16770	32
669	20230626	092400	3811660	16790	16790	16790	16790	0
670	20230626	092300	3811660	16790	16790	16790	16790	0
671	20230626	092200	3811660	16790	16790	16790	16790	0
672	20230626	092100	3811660	16790	16690	16790	16690	81
673	20230626	092000	2459670	16790	16790	16790	16790	1
674	20230626	091900	2442880	16800	16800	16800	16800	0
675	20230626	091800	2442880	16800	16800	16800	16800	1
676	20230626	091700	2426080	16800	16800	16800	16800	2
677	20230626	091600	2392480	16800	16800	16800	16800	0
678	20230626	091500	2392480	16800	16620	16800	16620	9
679	20230626	091400	2242550	16620	16620	16620	16620	20
680	20230626	091300	1910150	16610	16610	16610	16610	0
681	20230626	091200	1910150	16610	16610	16610	16610	0
682	20230626	091100	1910150	16610	16610	16610	16610	0
683	20230626	091000	1910150	16610	16610	16610	16610	1
684	20230626	090900	1893540	16610	16610	16610	16610	0
685	20230626	090800	1893540	16610	16610	16610	16610	0
686	20230626	090700	1893540	16610	16610	16610	16610	0
687	20230626	090600	1893540	16610	16610	16610	16610	0
688	20230626	090500	1893540	16610	16610	16610	16610	0
689	20230626	090400	1893540	16610	16610	16610	16610	0
690	20230626	090300	1893540	16610	16610	16610	16610	60
691	20230626	090200	896940	16610	16610	16610	16610	0
692	20230626	090100	896940	16610	16610	16610	16610	45
693	20230626	090000	149490	16610	16610	16610	16610	9