KissMeData/282720/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204400	896704050	17050	17050	17050	17050	1140
3	20230608	204300	896704050	17050	17050	17050	17050	0
4	20230608	204200	896704050	17050	17050	17050	17050	0
5	20230608	204100	896704050	17050	17050	17050	17050	0
6	20230608	204000	896704050	17050	17050	17050	17050	0
7	20230608	203900	896704050	17050	17050	17050	17050	0
8	20230608	203800	896704050	17050	17050	17050	17050	0
9	20230608	203700	896704050	17050	17050	17050	17050	0
10	20230608	203600	896704050	17050	17050	17050	17050	0
11	20230608	203500	896704050	17050	17050	17050	17050	0
12	20230608	203400	896704050	17050	17050	17050	17050	0
13	20230608	203300	896704050	17050	17050	17050	17050	0
14	20230608	203200	896704050	17050	17050	17050	17050	0
15	20230608	203100	896704050	17050	17050	17050	17050	0
16	20230608	203000	896704050	17050	17050	17050	17050	0
17	20230608	202900	896704050	17050	17050	17050	17050	0
18	20230608	202800	896704050	17050	17050	17050	17050	0
19	20230608	202700	896704050	17050	17050	17050	17050	0
20	20230608	202600	896704050	17050	17050	17050	17050	0
21	20230608	202500	896704050	17050	17050	17050	17050	0
22	20230608	202400	896704050	17050	17050	17050	17050	0
23	20230608	202300	896704050	17050	17050	17050	17050	0
24	20230608	202200	896704050	17050	17050	17050	17050	0
25	20230608	202100	896704050	17050	17050	17050	17050	0
26	20230608	202000	896704050	17050	17050	17050	17050	0
27	20230608	201900	896704050	17050	17050	17050	17050	0
28	20230608	201800	896704050	17050	17050	17050	17050	0
29	20230608	201700	896704050	17050	17050	17050	17050	0
30	20230608	201600	896704050	17050	17050	17050	17050	0
31	20230608	201500	896704050	17050	17050	17050	17050	0
32	20230608	201400	896704050	17050	17050	17050	17050	1140
33	20230608	201300	896704050	17050	17050	17050	17050	0
34	20230608	201200	896704050	17050	17050	17050	17050	0
35	20230608	201100	896704050	17050	17050	17050	17050	0
36	20230608	201000	896704050	17050	17050	17050	17050	0
37	20230608	200900	896704050	17050	17050	17050	17050	0
38	20230608	200800	896704050	17050	17050	17050	17050	0
39	20230608	200700	896704050	17050	17050	17050	17050	0
40	20230608	200600	896704050	17050	17050	17050	17050	0
41	20230608	200500	896704050	17050	17050	17050	17050	0
42	20230608	200400	896704050	17050	17050	17050	17050	0
43	20230608	200300	896704050	17050	17050	17050	17050	0
44	20230608	200200	896704050	17050	17050	17050	17050	0
45	20230608	200100	896704050	17050	17050	17050	17050	0
46	20230608	200000	896704050	17050	17050	17050	17050	0
47	20230608	195900	896704050	17050	17050	17050	17050	0
48	20230608	195800	896704050	17050	17050	17050	17050	0
49	20230608	195700	896704050	17050	17050	17050	17050	0
50	20230608	195600	896704050	17050	17050	17050	17050	0
51	20230608	195500	896704050	17050	17050	17050	17050	0
52	20230608	195400	896704050	17050	17050	17050	17050	0
53	20230608	195300	896704050	17050	17050	17050	17050	0
54	20230608	195200	896704050	17050	17050	17050	17050	0
55	20230608	195100	896704050	17050	17050	17050	17050	0
56	20230608	195000	896704050	17050	17050	17050	17050	0
57	20230608	194900	896704050	17050	17050	17050	17050	0
58	20230608	194800	896704050	17050	17050	17050	17050	0
59	20230608	194700	896704050	17050	17050	17050	17050	0
60	20230608	194600	896704050	17050	17050	17050	17050	0
61	20230608	194500	896704050	17050	17050	17050	17050	0
62	20230608	194400	896704050	17050	17050	17050	17050	1140
63	20230608	194300	896704050	17050	17050	17050	17050	0
64	20230608	194200	896704050	17050	17050	17050	17050	0
65	20230608	194100	896704050	17050	17050	17050	17050	0
66	20230608	194000	896704050	17050	17050	17050	17050	0
67	20230608	193900	896704050	17050	17050	17050	17050	0
68	20230608	193800	896704050	17050	17050	17050	17050	0
69	20230608	193700	896704050	17050	17050	17050	17050	0
70	20230608	193600	896704050	17050	17050	17050	17050	0
71	20230608	193500	896704050	17050	17050	17050	17050	0
72	20230608	193400	896704050	17050	17050	17050	17050	0
73	20230608	193300	896704050	17050	17050	17050	17050	0
74	20230608	193200	896704050	17050	17050	17050	17050	0
75	20230608	193100	896704050	17050	17050	17050	17050	0
76	20230608	193000	896704050	17050	17050	17050	17050	0
77	20230608	192900	896704050	17050	17050	17050	17050	0
78	20230608	192800	896704050	17050	17050	17050	17050	0
79	20230608	192700	896704050	17050	17050	17050	17050	0
80	20230608	192600	896704050	17050	17050	17050	17050	0
81	20230608	192500	896704050	17050	17050	17050	17050	0
82	20230608	192400	896704050	17050	17050	17050	17050	0
83	20230608	192300	896704050	17050	17050	17050	17050	0
84	20230608	192200	896704050	17050	17050	17050	17050	0
85	20230608	192100	896704050	17050	17050	17050	17050	0
86	20230608	192000	896704050	17050	17050	17050	17050	0
87	20230608	191900	896704050	17050	17050	17050	17050	0
88	20230608	191800	896704050	17050	17050	17050	17050	0
89	20230608	191700	896704050	17050	17050	17050	17050	0
90	20230608	191600	896704050	17050	17050	17050	17050	0
91	20230608	191500	896704050	17050	17050	17050	17050	0
92	20230608	191400	896704050	17050	17050	17050	17050	1140
93	20230608	191300	896704050	17050	17050	17050	17050	0
94	20230608	191200	896704050	17050	17050	17050	17050	0
95	20230608	191100	896704050	17050	17050	17050	17050	0
96	20230608	191000	896704050	17050	17050	17050	17050	0
97	20230608	190900	896704050	17050	17050	17050	17050	0
98	20230608	190800	896704050	17050	17050	17050	17050	0
99	20230608	190700	896704050	17050	17050	17050	17050	0
100	20230608	190600	896704050	17050	17050	17050	17050	0
101	20230608	190500	896704050	17050	17050	17050	17050	0
102	20230608	190400	896704050	17050	17050	17050	17050	0
103	20230608	190300	896704050	17050	17050	17050	17050	0
104	20230608	190200	896704050	17050	17050	17050	17050	0
105	20230608	190100	896704050	17050	17050	17050	17050	0
106	20230608	190000	896704050	17050	17050	17050	17050	0
107	20230608	185900	896704050	17050	17050	17050	17050	0
108	20230608	185800	896704050	17050	17050	17050	17050	0
109	20230608	185700	896704050	17050	17050	17050	17050	0
110	20230608	185600	896704050	17050	17050	17050	17050	0
111	20230608	185500	896704050	17050	17050	17050	17050	0
112	20230608	185400	896704050	17050	17050	17050	17050	0
113	20230608	185300	896704050	17050	17050	17050	17050	0
114	20230608	185200	896704050	17050	17050	17050	17050	0
115	20230608	185100	896704050	17050	17050	17050	17050	0
116	20230608	185000	896704050	17050	17050	17050	17050	0
117	20230608	184900	896704050	17050	17050	17050	17050	0
118	20230608	184800	896704050	17050	17050	17050	17050	0
119	20230608	184700	896704050	17050	17050	17050	17050	0
120	20230608	184600	896704050	17050	17050	17050	17050	0
121	20230608	184500	896704050	17050	17050	17050	17050	0
122	20230608	184400	896704050	17050	17050	17050	17050	1140
123	20230608	184300	896704050	17050	17050	17050	17050	0
124	20230608	184200	896704050	17050	17050	17050	17050	0
125	20230608	184100	896704050	17050	17050	17050	17050	0
126	20230608	184000	896704050	17050	17050	17050	17050	0
127	20230608	183900	896704050	17050	17050	17050	17050	0
128	20230608	183800	896704050	17050	17050	17050	17050	0
129	20230608	183700	896704050	17050	17050	17050	17050	0
130	20230608	183600	896704050	17050	17050	17050	17050	0
131	20230608	183500	896704050	17050	17050	17050	17050	0
132	20230608	183400	896704050	17050	17050	17050	17050	0
133	20230608	183300	896704050	17050	17050	17050	17050	0
134	20230608	183200	896704050	17050	17050	17050	17050	0
135	20230608	183100	896704050	17050	17050	17050	17050	0
136	20230608	183000	896704050	17050	17050	17050	17050	0
137	20230608	182900	896704050	17050	17050	17050	17050	0
138	20230608	182800	896704050	17050	17050	17050	17050	0
139	20230608	182700	896704050	17050	17050	17050	17050	0
140	20230608	182600	896704050	17050	17050	17050	17050	0
141	20230608	182500	896704050	17050	17050	17050	17050	0
142	20230608	182400	896704050	17050	17050	17050	17050	0
143	20230608	182300	896704050	17050	17050	17050	17050	0
144	20230608	182200	896704050	17050	17050	17050	17050	0
145	20230608	182100	896704050	17050	17050	17050	17050	0
146	20230608	182000	896704050	17050	17050	17050	17050	0
147	20230608	181900	896704050	17050	17050	17050	17050	0
148	20230608	181800	896704050	17050	17050	17050	17050	0
149	20230608	181700	896704050	17050	17050	17050	17050	0
150	20230608	181600	896704050	17050	17050	17050	17050	0
151	20230608	181500	896704050	17050	17050	17050	17050	0
152	20230608	181400	896704050	17050	17050	17050	17050	1140
153	20230608	181300	896704050	17050	17050	17050	17050	0
154	20230608	181200	896704050	17050	17050	17050	17050	0
155	20230608	181100	896704050	17050	17050	17050	17050	0
156	20230608	181000	896704050	17050	17050	17050	17050	0
157	20230608	180900	896704050	17050	17050	17050	17050	0
158	20230608	180800	896704050	17050	17050	17050	17050	0
159	20230608	180700	896704050	17050	17050	17050	17050	0
160	20230608	180600	896704050	17050	17050	17050	17050	0
161	20230608	180500	896704050	17050	17050	17050	17050	0
162	20230608	180400	896704050	17050	17050	17050	17050	0
163	20230608	180300	896704050	17050	17050	17050	17050	0
164	20230608	180200	896704050	17050	17050	17050	17050	0
165	20230608	180100	896704050	17050	17050	17050	17050	0
166	20230608	180000	896704050	17050	17050	17050	17050	0
167	20230608	175900	896704050	17050	17050	17050	17050	0
168	20230608	175800	896704050	17050	17050	17050	17050	0
169	20230608	175700	896704050	17050	17050	17050	17050	0
170	20230608	175600	896704050	17050	17050	17050	17050	0
171	20230608	175500	896704050	17050	17050	17050	17050	0
172	20230608	175400	896704050	17050	17050	17050	17050	0
173	20230608	175300	896704050	17050	17050	17050	17050	0
174	20230608	175200	896704050	17050	17050	17050	17050	0
175	20230608	175100	896704050	17050	17050	17050	17050	0
176	20230608	175000	896704050	17050	17050	17050	17050	0
177	20230608	174900	896704050	17050	17050	17050	17050	0
178	20230608	174800	896704050	17050	17050	17050	17050	0
179	20230608	174700	896704050	17050	17050	17050	17050	0
180	20230608	174600	896704050	17050	17050	17050	17050	0
181	20230608	174500	896704050	17050	17050	17050	17050	0
182	20230608	174400	896704050	17050	17050	17050	17050	1140
183	20230608	174300	896704050	17050	17050	17050	17050	0
184	20230608	174200	896704050	17050	17050	17050	17050	0
185	20230608	174100	896704050	17050	17050	17050	17050	0
186	20230608	174000	896704050	17050	17050	17050	17050	0
187	20230608	173900	896704050	17050	17050	17050	17050	0
188	20230608	173800	896704050	17050	17050	17050	17050	0
189	20230608	173700	896704050	17050	17050	17050	17050	0
190	20230608	173600	896704050	17050	17050	17050	17050	0
191	20230608	173500	896704050	17050	17050	17050	17050	0
192	20230608	173400	896704050	17050	17050	17050	17050	0
193	20230608	173300	896704050	17050	17050	17050	17050	0
194	20230608	173200	896704050	17050	17050	17050	17050	0
195	20230608	173100	896704050	17050	17050	17050	17050	0
196	20230608	173000	896704050	17050	17050	17050	17050	0
197	20230608	172900	896704050	17050	17050	17050	17050	0
198	20230608	172800	896704050	17050	17050	17050	17050	0
199	20230608	172700	896704050	17050	17050	17050	17050	0
200	20230608	172600	896704050	17050	17050	17050	17050	0
201	20230608	172500	896704050	17050	17050	17050	17050	0
202	20230608	172400	896704050	17050	17050	17050	17050	0
203	20230608	172300	896704050	17050	17050	17050	17050	0
204	20230608	172200	896704050	17050	17050	17050	17050	0
205	20230608	172100	896704050	17050	17050	17050	17050	0
206	20230608	172000	896704050	17050	17050	17050	17050	0
207	20230608	171900	896704050	17050	17050	17050	17050	0
208	20230608	171800	896704050	17050	17050	17050	17050	0
209	20230608	171700	896704050	17050	17050	17050	17050	0
210	20230608	171600	896704050	17050	17050	17050	17050	0
211	20230608	171500	896704050	17050	17050	17050	17050	0
212	20230608	171400	896704050	17050	17050	17050	17050	1140
213	20230608	171300	896704050	17050	17050	17050	17050	0
214	20230608	171200	896704050	17050	17050	17050	17050	0
215	20230608	171100	896704050	17050	17050	17050	17050	0
216	20230608	171000	896704050	17050	17050	17050	17050	0
217	20230608	170900	896704050	17050	17050	17050	17050	0
218	20230608	170800	896704050	17050	17050	17050	17050	0
219	20230608	170700	896704050	17050	17050	17050	17050	0
220	20230608	170600	896704050	17050	17050	17050	17050	0
221	20230608	170500	896704050	17050	17050	17050	17050	0
222	20230608	170400	896704050	17050	17050	17050	17050	0
223	20230608	170300	896704050	17050	17050	17050	17050	0
224	20230608	170200	896704050	17050	17050	17050	17050	0
225	20230608	170100	896704050	17050	17050	17050	17050	0
226	20230608	170000	896704050	17050	17050	17050	17050	0
227	20230608	165900	896704050	17050	17050	17050	17050	0
228	20230608	165800	896704050	17050	17050	17050	17050	0
229	20230608	165700	896704050	17050	17050	17050	17050	0
230	20230608	165600	896704050	17050	17050	17050	17050	0
231	20230608	165500	896704050	17050	17050	17050	17050	0
232	20230608	165400	896704050	17050	17050	17050	17050	0
233	20230608	165300	896704050	17050	17050	17050	17050	0
234	20230608	165200	896704050	17050	17050	17050	17050	0
235	20230608	165100	896704050	17050	17050	17050	17050	0
236	20230608	165000	896704050	17050	17050	17050	17050	0
237	20230608	164900	896704050	17050	17050	17050	17050	0
238	20230608	164800	896704050	17050	17050	17050	17050	0
239	20230608	164700	896704050	17050	17050	17050	17050	0
240	20230608	164600	896704050	17050	17050	17050	17050	0
241	20230608	164500	896704050	17050	17050	17050	17050	0
242	20230608	164400	896704050	17050	17050	17050	17050	1140
243	20230608	164300	896704050	17050	17050	17050	17050	0
244	20230608	164200	896704050	17050	17050	17050	17050	0
245	20230608	164100	896704050	17050	17050	17050	17050	0
246	20230608	164000	896704050	17050	17050	17050	17050	0
247	20230608	163900	896704050	17050	17050	17050	17050	0
248	20230608	163800	896704050	17050	17050	17050	17050	0
249	20230608	163700	896704050	17050	17050	17050	17050	0
250	20230608	163600	896704050	17050	17050	17050	17050	0
251	20230608	163500	896704050	17050	17050	17050	17050	0
252	20230608	163400	896704050	17050	17050	17050	17050	0
253	20230608	163300	896704050	17050	17050	17050	17050	0
254	20230608	163200	896704050	17050	17050	17050	17050	0
255	20230608	163100	896704050	17050	17050	17050	17050	0
256	20230608	163000	896704050	17050	17050	17050	17050	0
257	20230608	162900	896704050	17050	17050	17050	17050	0
258	20230608	162800	896704050	17050	17050	17050	17050	0
259	20230608	162700	896704050	17050	17050	17050	17050	0
260	20230608	162600	896704050	17050	17050	17050	17050	0
261	20230608	162500	896704050	17050	17050	17050	17050	0
262	20230608	162400	896704050	17050	17050	17050	17050	0
263	20230608	162300	896704050	17050	17050	17050	17050	0
264	20230608	162200	896704050	17050	17050	17050	17050	0
265	20230608	162100	896704050	17050	17050	17050	17050	0
266	20230608	162000	896704050	17050	17050	17050	17050	0
267	20230608	161900	896704050	17050	17050	17050	17050	0
268	20230608	161800	896704050	17050	17050	17050	17050	0
269	20230608	161700	896704050	17050	17050	17050	17050	0
270	20230608	161600	896704050	17050	17050	17050	17050	0
271	20230608	161500	896704050	17050	17050	17050	17050	0
272	20230608	161400	896704050	17050	17050	17050	17050	1140
273	20230608	161300	896704050	17050	17050	17050	17050	0
274	20230608	161200	896704050	17050	17050	17050	17050	0
275	20230608	161100	896704050	17050	17050	17050	17050	0
276	20230608	161000	896704050	17050	17050	17050	17050	0
277	20230608	160900	896704050	17050	17050	17050	17050	0
278	20230608	160800	896704050	17050	17050	17050	17050	0
279	20230608	160700	896704050	17050	17050	17050	17050	0
280	20230608	160600	896704050	17050	17050	17050	17050	0
281	20230608	160500	896704050	17050	17050	17050	17050	0
282	20230608	160400	896704050	17050	17050	17050	17050	0
283	20230608	160300	896704050	17050	17050	17050	17050	0
284	20230608	160200	896704050	17050	17050	17050	17050	0
285	20230608	160100	896704050	17050	17050	17050	17050	0
286	20230608	160000	896704050	17050	17050	17050	17050	0
287	20230608	155900	896704050	17050	17050	17050	17050	0
288	20230608	155800	896704050	17050	17050	17050	17050	0
289	20230608	155700	896704050	17050	17050	17050	17050	0
290	20230608	155600	896704050	17050	17050	17050	17050	0
291	20230608	155500	896704050	17050	17050	17050	17050	0
292	20230608	155400	896704050	17050	17050	17050	17050	0
293	20230608	155300	896704050	17050	17050	17050	17050	0
294	20230608	155200	896704050	17050	17050	17050	17050	0
295	20230608	155100	896704050	17050	17050	17050	17050	0
296	20230608	155000	896704050	17050	17050	17050	17050	0
297	20230608	154900	896704050	17050	17050	17050	17050	0
298	20230608	154800	896704050	17050	17050	17050	17050	0
299	20230608	154700	896704050	17050	17050	17050	17050	0
300	20230608	154600	896704050	17050	17050	17050	17050	0
301	20230608	154500	896704050	17050	17050	17050	17050	0
302	20230608	154400	896704050	17050	17050	17050	17050	1140
303	20230608	154300	896704050	17050	17050	17050	17050	0
304	20230608	154200	896704050	17050	17050	17050	17050	0
305	20230608	154100	896704050	17050	17050	17050	17050	0
306	20230608	154000	896704050	17050	17050	17050	17050	0
307	20230608	153900	896704050	17050	17050	17050	17050	0
308	20230608	153800	896704050	17050	17050	17050	17050	0
309	20230608	153700	896704050	17050	17050	17050	17050	0
310	20230608	153600	896704050	17050	17050	17050	17050	0
311	20230608	153500	896704050	17050	17050	17050	17050	0
312	20230608	153400	896704050	17050	17050	17050	17050	0
313	20230608	153300	896704050	17050	17050	17050	17050	0
314	20230608	153200	896704050	17050	17050	17050	17050	0
315	20230608	153100	896704050	17050	17050	17050	17050	0
316	20230608	153000	896704050	17050	17050	17050	17050	1140
317	20230608	152900	877267050	17030	17030	17030	17030	0
318	20230608	152800	877267050	17030	17030	17030	17030	0
319	20230608	152700	877267050	17030	17030	17030	17030	0
320	20230608	152600	877267050	17030	17030	17030	17030	0
321	20230608	152500	877267050	17030	17030	17030	17030	0
322	20230608	152400	877267050	17030	17030	17030	17030	0
323	20230608	152300	877267050	17030	17030	17030	17030	0
324	20230608	152200	877267050	17030	17030	17030	17030	0
325	20230608	152100	877267050	17030	17030	17030	17030	0
326	20230608	152000	877267050	17030	17030	17030	17030	0
327	20230608	151900	877267050	17030	17000	17030	16990	82
328	20230608	151800	875872760	17000	17000	17000	17000	0
329	20230608	151700	875872760	17000	17000	17000	17000	74
330	20230608	151600	874614760	17000	17000	17000	17000	50
331	20230608	151500	873764760	17000	17000	17000	17000	69
332	20230608	151400	872591760	17000	16990	17000	16990	1799
333	20230608	151300	842017670	16990	16990	16990	16990	483
334	20230608	151200	833811500	16990	16990	16990	16990	102
335	20230608	151100	832078520	16990	17000	17000	16990	53
336	20230608	151000	831177540	16990	16990	16990	16990	59
337	20230608	150900	830175130	16990	16990	16990	16990	5
338	20230608	150800	830090180	16990	16990	16990	16980	436
339	20230608	150700	822684380	16990	16990	16990	16990	161
340	20230608	150600	819948990	16990	16990	16990	16990	8
341	20230608	150500	819813070	16990	16990	16990	16990	7
342	20230608	150400	819694140	16990	16990	16990	16990	0
343	20230608	150300	819694140	16990	16990	16990	16990	471
344	20230608	150200	811691850	16990	16990	16990	16990	20
345	20230608	150100	811352050	16990	16990	17000	16990	392
346	20230608	150000	804691910	17000	17000	17000	17000	6
347	20230608	145900	804589910	16990	16990	16990	16990	0
348	20230608	145800	804589910	16990	16990	16990	16990	488
349	20230608	145700	796298790	16990	16990	16990	16990	29
350	20230608	145600	795806080	17000	16990	17000	16990	2
351	20230608	145500	795772090	16990	17000	17000	16990	497
352	20230608	145400	787327590	17000	17000	17000	17000	5
353	20230608	145300	787242590	17000	17000	17000	17000	85
354	20230608	145200	785797590	17000	17000	17000	17000	21
355	20230608	145100	785440590	17000	17000	17000	16990	661
356	20230608	145000	774204090	16990	16990	16990	16990	5
357	20230608	144900	774119140	16990	16990	16990	16990	0
358	20230608	144800	774119140	16990	16990	16990	16990	0
359	20230608	144700	774119140	16990	17000	17000	16990	305
360	20230608	144600	768934150	17000	17000	17000	17000	912
361	20230608	144500	753430150	17000	16990	17000	16990	324
362	20230608	144400	747922990	16990	17000	17000	16990	45
363	20230608	144300	747158190	17000	17000	17000	17000	164
364	20230608	144200	744370190	17000	17000	17000	17000	120
365	20230608	144100	742330190	17000	16980	17000	16980	192
366	20230608	144000	739067090	16980	16990	16990	16970	762
367	20230608	143900	726131780	16990	16990	16990	16990	93
368	20230608	143800	724551710	16980	16980	16980	16980	139
369	20230608	143700	722191490	16980	17000	17000	16980	114
370	20230608	143600	720253570	16980	17000	17000	16980	7
371	20230608	143500	720134610	17000	17000	17000	16980	27
372	20230608	143400	719675650	17000	17000	17000	17000	109
373	20230608	143300	717822650	17000	17000	17000	17000	0
374	20230608	143200	717822650	17000	17000	17000	17000	94
375	20230608	143100	716224650	17000	16980	17000	16980	104
376	20230608	143000	714458630	16980	16980	17000	16980	86
377	20230608	142900	712998050	16980	16980	16980	16980	36
378	20230608	142800	712386770	16980	16990	16990	16980	131
379	20230608	142700	710161780	16990	16990	16990	16990	0
380	20230608	142600	710161780	16990	17000	17000	16990	70
381	20230608	142500	708971790	17000	17000	17000	17000	60
382	20230608	142400	707951790	17000	17000	17000	17000	0
383	20230608	142300	707951790	17000	17000	17000	17000	48
384	20230608	142200	707135790	17010	17010	17010	17010	0
385	20230608	142100	707135790	17010	17010	17010	17010	0
386	20230608	142000	707135790	17010	17010	17010	17010	1
387	20230608	141900	707118780	17010	17010	17010	17010	5
388	20230608	141800	707033730	17000	17000	17020	17000	78
389	20230608	141700	705707690	17000	17000	17000	17000	0
390	20230608	141600	705707690	17000	17000	17000	17000	0
391	20230608	141500	705707690	17000	17000	17000	17000	52
392	20230608	141400	704823690	17000	17000	17000	17000	0
393	20230608	141300	704823690	17000	17000	17000	17000	140
394	20230608	141200	702443690	17000	17000	17000	17000	141
395	20230608	141100	700046690	17000	17000	17000	17000	0
396	20230608	141000	700046690	17000	17000	17000	17000	311
397	20230608	140900	694759690	17030	17030	17030	17030	0
398	20230608	140800	694759690	17030	17020	17030	17020	144
399	20230608	140700	692308760	17000	17000	17000	17000	10
400	20230608	140600	692138760	17000	17000	17000	17000	0
401	20230608	140500	692138760	17000	17000	17000	17000	0
402	20230608	140400	692138760	17000	17000	17000	17000	120
403	20230608	140300	690098760	17020	17020	17020	17020	0
404	20230608	140200	690098760	17020	17000	17020	17000	6
405	20230608	140100	689996720	17000	17000	17000	17000	96
406	20230608	140000	688364720	17000	17000	17000	17000	2
407	20230608	135900	688330720	17000	17000	17000	17000	2
408	20230608	135800	688296720	17000	17000	17000	17000	0
409	20230608	135700	688296720	17000	17000	17000	17000	0
410	20230608	135600	688296720	17000	17000	17000	17000	60
411	20230608	135500	687276720	17000	17000	17000	17000	8
412	20230608	135400	687140720	17020	17020	17020	17020	0
413	20230608	135300	687140720	17020	17020	17020	17020	0
414	20230608	135200	687140720	17020	17020	17020	17020	0
415	20230608	135100	687140720	17020	16970	17020	16970	5
416	20230608	135000	687055820	16970	16970	16970	16970	0
417	20230608	134900	687055820	16970	17000	17000	16970	2
418	20230608	134800	687021850	16960	17000	17000	16960	1106
419	20230608	134700	668243140	17000	17000	17000	17000	0
420	20230608	134600	668243140	17000	17000	17000	17000	139
421	20230608	134500	665880140	17000	17000	17000	17000	2
422	20230608	134400	665846140	17000	17000	17000	17000	0
423	20230608	134300	665846140	17000	17000	17000	17000	0
424	20230608	134200	665846140	17000	17000	17000	17000	15
425	20230608	134100	665591140	17000	17000	17000	17000	561
426	20230608	134000	656054140	17000	17000	17000	17000	0
427	20230608	133900	656054140	17000	17000	17000	17000	0
428	20230608	133800	656054140	17000	17000	17000	17000	0
429	20230608	133700	656054140	17000	17000	17000	17000	0
430	20230608	133600	656054140	17000	17000	17000	17000	105
431	20230608	133500	654269140	17000	17000	17000	17000	150
432	20230608	133400	651719140	17000	17000	17000	17000	525
433	20230608	133300	642794140	17000	17000	17000	17000	0
434	20230608	133200	642794140	17000	17020	17030	17000	34
435	20230608	133100	642215770	17000	17000	17000	17000	0
436	20230608	133000	642215770	17000	17010	17010	17000	157
437	20230608	132900	639546760	17010	17010	17010	17010	0
438	20230608	132800	639546760	17010	17010	17010	17010	0
439	20230608	132700	639546760	17010	17010	17010	17010	1
440	20230608	132600	639529750	17020	17020	17020	17020	3
441	20230608	132500	639478690	17020	17020	17020	17020	1
442	20230608	132400	639461670	17000	17000	17000	17000	301
443	20230608	132300	634344670	17000	17000	17000	17000	0
444	20230608	132200	634344670	17000	17010	17010	17000	253
445	20230608	132100	630041690	17010	17010	17010	17010	9
446	20230608	132000	629888600	17020	17020	17020	17020	0
447	20230608	131900	629888600	17020	17020	17020	17020	38
448	20230608	131800	629241840	17020	17020	17020	17020	1
449	20230608	131700	629224820	17020	17020	17020	17020	1
450	20230608	131600	629207800	17020	17020	17020	17020	2
451	20230608	131500	629173760	17020	17030	17030	17020	10
452	20230608	131400	629003550	17010	17000	17010	17000	250
453	20230608	131300	624752050	17000	17000	17000	17000	0
454	20230608	131200	624752050	17000	17010	17010	17000	540
455	20230608	131100	615572040	17010	17000	17010	17000	20
456	20230608	131000	615231940	17000	17010	17010	17000	621
457	20230608	130900	604670960	17010	17010	17010	17010	100
458	20230608	130800	602969960	17010	17020	17020	17010	750
459	20230608	130700	590212260	17010	17010	17010	17010	0
460	20230608	130600	590212260	17010	17010	17010	17010	0
461	20230608	130500	590212260	17010	17020	17020	17010	35
462	20230608	130400	589616800	17010	17010	17010	17010	0
463	20230608	130300	589616800	17010	17010	17010	17010	0
464	20230608	130200	589616800	17010	17010	17010	17010	10
465	20230608	130100	589446700	17010	17010	17010	17010	0
466	20230608	130000	589446700	17010	17020	17020	17010	853
467	20230608	125900	574928700	17010	17020	17020	17010	80
468	20230608	125800	573567480	17020	17020	17030	17020	57
469	20230608	125700	572597330	17020	17030	17030	17020	280
470	20230608	125600	567831230	17010	17010	17010	17010	0
471	20230608	125500	567831230	17010	17010	17010	17010	0
472	20230608	125400	567831230	17010	17010	17010	17010	61
473	20230608	125300	566793620	17010	17010	17010	17010	0
474	20230608	125200	566793620	17010	17010	17010	17010	0
475	20230608	125100	566793620	17010	17010	17010	17010	50
476	20230608	125000	565943120	17010	17020	17020	17010	60
477	20230608	124900	564922510	17020	17020	17020	17020	101
478	20230608	124800	563203490	17030	17030	17030	17030	1
479	20230608	124700	563186460	17020	17020	17020	17020	17
480	20230608	124600	562897120	17020	17010	17020	17000	201
481	20230608	124500	559480080	17000	17000	17000	17000	79
482	20230608	124400	558137080	17000	17000	17000	17000	0
483	20230608	124300	558137080	17000	17000	17000	17000	0
484	20230608	124200	558137080	17000	17000	17000	17000	0
485	20230608	124100	558137080	17000	17000	17000	17000	0
486	20230608	124000	558137080	17000	17000	17000	17000	0
487	20230608	123900	558137080	17000	17010	17010	17000	918
488	20230608	123800	542530930	17000	17000	17000	17000	20
489	20230608	123700	542190930	17000	17000	17010	17000	1305
490	20230608	123600	520005920	17000	17010	17010	17000	628
491	20230608	123500	509323730	17010	17010	17010	17010	270
492	20230608	123400	504731030	17030	17030	17030	17030	10
493	20230608	123300	504560730	17010	17010	17010	17010	0
494	20230608	123200	504560730	17010	17010	17010	17010	0
495	20230608	123100	504560730	17010	17030	17030	17010	505
496	20230608	123000	495970550	17010	17010	17010	17010	68
497	20230608	122900	494813870	17010	17020	17020	17010	60
498	20230608	122800	493792990	17030	17030	17030	17030	0
499	20230608	122700	493792990	17030	17030	17030	17030	5
500	20230608	122600	493707840	17020	17020	17020	17020	0
501	20230608	122500	493707840	17020	17010	17020	17010	54
502	20230608	122400	492788900	17020	17020	17020	17020	0
503	20230608	122300	492788900	17020	17030	17030	17020	100
504	20230608	122200	491086000	17030	17030	17030	17030	25
505	20230608	122100	490660250	17030	17010	17030	17010	19
506	20230608	122000	490336880	17010	17010	17020	17010	1025
507	20230608	121900	472901590	17020	17020	17020	17020	361
508	20230608	121800	466757370	17020	17020	17020	17020	0
509	20230608	121700	466757370	17020	17030	17030	17020	8
510	20230608	121600	466621150	17030	17030	17030	17030	2
511	20230608	121500	466587090	17030	17030	17030	17030	40
512	20230608	121400	465905890	17030	17030	17030	17030	2
513	20230608	121300	465871830	17030	17030	17030	17030	20
514	20230608	121200	465531230	17030	17030	17030	17030	1
515	20230608	121100	465514200	17030	17030	17030	17030	0
516	20230608	121000	465514200	17030	17030	17030	17030	0
517	20230608	120900	465514200	17030	17030	17030	17030	0
518	20230608	120800	465514200	17030	17030	17030	17030	100
519	20230608	120700	463811200	17030	17030	17030	17030	49
520	20230608	120600	462976730	17030	17030	17030	17030	51
521	20230608	120500	462108200	17030	17030	17030	17030	0
522	20230608	120400	462108200	17030	17030	17030	17030	0
523	20230608	120300	462108200	17030	17030	17030	17020	570
524	20230608	120200	452405550	17020	17030	17030	17020	224
525	20230608	120100	448592910	17030	17030	17030	17030	416
526	20230608	120000	441508430	17030	17030	17030	17030	330
527	20230608	115900	435888530	17030	17030	17030	17030	400
528	20230608	115800	429076530	17040	17040	17040	17040	10
529	20230608	115700	428906130	17040	17040	17040	17040	467
530	20230608	115600	420948450	17060	17060	17060	17060	0
531	20230608	115500	420948450	17060	17060	17060	17060	0
532	20230608	115400	420948450	17060	17060	17060	17060	0
533	20230608	115300	420948450	17060	17060	17060	17060	0
534	20230608	115200	420948450	17060	17060	17060	17060	2
535	20230608	115100	420914330	17060	17060	17060	17060	10
536	20230608	115000	420743730	17030	17030	17030	17030	15
537	20230608	114900	420488280	17030	17030	17030	17030	0
538	20230608	114800	420488280	17030	17030	17030	17030	95
539	20230608	114700	418870430	17030	17030	17030	17030	19
540	20230608	114600	418546860	17030	17030	17030	17030	344
541	20230608	114500	412688540	17030	17030	17030	17030	130
542	20230608	114400	410474640	17030	17060	17060	17030	105
543	20230608	114300	408685890	17070	17070	17070	17070	0
544	20230608	114200	408685890	17070	17070	17070	17070	1
545	20230608	114100	408668820	17070	17070	17070	17070	0
546	20230608	114000	408668820	17070	17080	17080	17070	11
547	20230608	113900	408481000	17090	17090	17090	17090	1
548	20230608	113800	408463910	17090	17080	17090	17080	12
549	20230608	113700	408258900	17090	17090	17090	17090	5
550	20230608	113600	408173450	17090	17100	17100	17090	20
551	20230608	113500	407831550	17100	17100	17100	17100	1
552	20230608	113400	407814450	17100	17100	17100	17100	0
553	20230608	113300	407814450	17100	17100	17100	17100	5
554	20230608	113200	407728950	17100	17100	17100	17100	0
555	20230608	113100	407728950	17100	17100	17100	17100	60
556	20230608	113000	406702950	17100	17100	17100	17100	0
557	20230608	112900	406702950	17100	17100	17100	17100	20
558	20230608	112800	406360950	17100	17100	17100	17100	20
559	20230608	112700	406018950	17100	17100	17100	17100	10
560	20230608	112600	405847950	17100	17100	17100	17100	174
561	20230608	112500	402872550	17100	17060	17100	17060	832
562	20230608	112400	388649040	17030	17040	17040	17030	1136
563	20230608	112300	369298340	17050	17050	17050	17050	876
564	20230608	112200	354362540	17050	17050	17050	17050	50
565	20230608	112100	353510040	17060	17060	17060	17060	33
566	20230608	112000	352947060	17060	17060	17060	17060	1
567	20230608	111900	352930000	17060	17070	17070	17060	884
568	20230608	111800	337848720	17070	17070	17070	17070	53
569	20230608	111700	336944010	17090	17090	17090	17090	0
570	20230608	111600	336944010	17090	17070	17090	17070	15
571	20230608	111500	336687820	17070	17090	17090	17070	12
572	20230608	111400	336482760	17070	17070	17070	17070	5
573	20230608	111300	336397410	17070	17070	17070	17070	20
574	20230608	111200	336056010	17070	17080	17080	17070	558
575	20230608	111100	326529830	17080	17080	17080	17080	2
576	20230608	111000	326495670	17080	17080	17080	17080	54
577	20230608	110900	325573350	17080	17090	17090	17080	151
578	20230608	110800	322992770	17090	17090	17090	17090	100
579	20230608	110700	321283770	17090	17090	17090	17090	100
580	20230608	110600	319574770	17090	17090	17090	17090	50
581	20230608	110500	318720270	17090	17090	17090	17090	2
582	20230608	110400	318686090	17090	17090	17090	17090	0
583	20230608	110300	318686090	17090	17090	17090	17090	0
584	20230608	110200	318686090	17090	17090	17090	17090	848
585	20230608	110100	304193770	17090	17090	17090	17090	0
586	20230608	110000	304193770	17090	17090	17090	17090	54
587	20230608	105900	303270910	17090	17090	17090	17090	30
588	20230608	105800	302758210	17090	17090	17090	17090	12
589	20230608	105700	302553130	17090	17080	17090	17080	41
590	20230608	105600	301852550	17090	17090	17090	17090	4
591	20230608	105500	301784190	17090	17090	17090	17090	0
592	20230608	105400	301784190	17090	17090	17090	17090	21
593	20230608	105300	301425300	17090	17090	17090	17090	44
594	20230608	105200	300673340	17090	17090	17090	17090	10
595	20230608	105100	300502440	17090	17100	17100	17090	9
596	20230608	105000	300348610	17100	17100	17100	17100	9
597	20230608	104900	300194710	17100	17100	17100	17100	101
598	20230608	104800	298467610	17100	17100	17100	17100	0
599	20230608	104700	298467610	17100	17100	17100	17100	11
600	20230608	104600	298279510	17100	17100	17100	17100	1
601	20230608	104500	298262410	17100	17080	17100	17080	9
602	20230608	104400	298108650	17100	17100	17100	17090	42
603	20230608	104300	297390800	17100	17100	17100	17100	0
604	20230608	104200	297390800	17100	17090	17100	17090	6
605	20230608	104100	297288210	17090	17090	17090	17090	62
606	20230608	104000	296228630	17090	17090	17090	17090	80
607	20230608	103900	294861430	17090	17090	17090	17090	0
608	20230608	103800	294861430	17090	17090	17090	17090	0
609	20230608	103700	294861430	17090	17090	17090	17090	10
610	20230608	103600	294690530	17090	17090	17090	17090	0
611	20230608	103500	294690530	17090	17090	17090	17090	0
612	20230608	103400	294690530	17090	17090	17090	17090	0
613	20230608	103300	294690530	17090	17090	17090	17090	80
614	20230608	103200	293323330	17080	17080	17080	17080	112
615	20230608	103100	291410370	17080	17080	17080	17080	161
616	20230608	103000	288660490	17080	17080	17080	17080	269
617	20230608	102900	284065970	17090	17090	17090	17090	85
618	20230608	102800	282613320	17100	17100	17100	17100	30
619	20230608	102700	282100320	17100	17100	17100	17100	2
620	20230608	102600	282066120	17100	17100	17100	17100	0
621	20230608	102500	282066120	17100	17100	17100	17100	0
622	20230608	102400	282066120	17100	17100	17100	17100	96
623	20230608	102300	280424520	17090	17100	17100	17090	632
624	20230608	102200	269618330	17100	17100	17100	17100	50
625	20230608	102100	268763330	17100	17100	17100	17100	29
626	20230608	102000	268267430	17110	17110	17110	17110	0
627	20230608	101900	268267430	17110	17110	17110	17110	30
628	20230608	101800	267754130	17110	17110	17110	17100	557
629	20230608	101700	258224720	17110	17110	17110	17110	1
630	20230608	101600	258207610	17110	17110	17110	17110	52
631	20230608	101500	257317890	17100	17100	17100	17100	6
632	20230608	101400	257215290	17110	17110	17110	17110	325
633	20230608	101300	251654540	17110	17110	17110	17110	1
634	20230608	101200	251637430	17110	17110	17110	17110	804
635	20230608	101100	237880990	17110	17120	17120	17110	901
636	20230608	101000	222464780	17120	17140	17140	17110	1130
637	20230608	100900	203117060	17140	17140	17140	17140	110
638	20230608	100800	201231660	17140	17140	17140	17140	0
639	20230608	100700	201231660	17140	17140	17140	17140	110
640	20230608	100600	199346260	17140	17140	17140	17140	311
641	20230608	100500	194015720	17160	17180	17180	17160	67
642	20230608	100400	192865490	17180	17180	17180	17180	30
643	20230608	100300	192350090	17180	17180	17180	17180	121
644	20230608	100200	190271310	17170	17180	17180	17170	303
645	20230608	100100	185065780	17180	17180	17180	17180	102
646	20230608	100000	183313420	17170	17170	17170	17170	1
647	20230608	095900	183296250	17160	17160	17160	17160	26
648	20230608	095800	182850090	17160	17150	17160	17150	605
649	20230608	095700	172468340	17140	17140	17140	17140	84
650	20230608	095600	171028580	17160	17160	17160	17160	60
651	20230608	095500	169998980	17160	17150	17160	17150	101
652	20230608	095400	168266230	17150	17150	17150	17150	37
653	20230608	095300	167631680	17150	17150	17150	17150	8
654	20230608	095200	167494480	17150	17150	17150	17150	5
655	20230608	095100	167408730	17110	17110	17110	17110	0
656	20230608	095000	167408730	17110	17110	17110	17110	0
657	20230608	094900	167408730	17110	17110	17110	17110	0
658	20230608	094800	167408730	17110	17110	17110	17110	0
659	20230608	094700	167408730	17110	17110	17110	17110	331
660	20230608	094600	161745320	17110	17110	17110	17110	0
661	20230608	094500	161745320	17110	17110	17110	17110	0
662	20230608	094400	161745320	17110	17110	17110	17110	5
663	20230608	094300	161659770	17160	17120	17160	17110	125
664	20230608	094200	159515760	17110	17110	17110	17110	1
665	20230608	094100	159498650	17100	17100	17100	17100	1
666	20230608	094000	159481550	17100	17100	17100	17100	38
667	20230608	093900	158831750	17100	17100	17100	17100	186
668	20230608	093800	155651150	17100	17060	17100	17060	37
669	20230608	093700	155018490	17060	17060	17060	17060	36
670	20230608	093600	154404330	17060	17060	17060	17060	8
671	20230608	093500	154267850	17060	17060	17060	17060	58
672	20230608	093400	153278370	17060	17060	17060	17060	37
673	20230608	093300	152647150	17060	17060	17060	17050	112
674	20230608	093200	150736440	17060	17060	17060	17060	148
675	20230608	093100	148211560	17060	17060	17060	17060	2
676	20230608	093000	148177440	17060	17040	17060	17040	1459
677	20230608	092900	123296490	17040	17050	17050	17040	180
678	20230608	092800	120229210	17050	17050	17050	17050	41
679	20230608	092700	119530160	17050	17040	17050	17040	121
680	20230608	092600	117468220	17040	17040	17050	17040	34
681	20230608	092500	116888750	17050	17050	17050	17040	86
682	20230608	092400	115422460	17040	17040	17040	17040	36
683	20230608	092300	114809020	17040	17040	17040	17040	408
684	20230608	092200	107856700	17050	17050	17050	17050	387
685	20230608	092100	101258350	17050	17060	17060	17050	107
686	20230608	092000	99433240	17060	17060	17060	17060	82
687	20230608	091900	98034320	17060	17060	17060	17060	498
688	20230608	091800	89538440	17060	17060	17060	17060	203
689	20230608	091700	86075260	17070	17080	17080	17070	779
690	20230608	091600	72777630	17080	17070	17080	17070	9
691	20230608	091500	72623990	17080	17080	17080	17080	97
692	20230608	091400	70967230	17080	17080	17090	17080	291
693	20230608	091300	65995930	17090	17100	17100	17090	254
694	20230608	091200	61654640	17100	17100	17100	17100	1
695	20230608	091100	61637540	17100	17090	17100	17090	31
696	20230608	091000	61107550	17080	17080	17080	17080	186
697	20230608	090900	57930670	17160	17080	17160	17070	527
698	20230608	090800	48932060	17080	17080	17080	17080	322
699	20230608	090700	43432300	17080	17080	17080	17080	60
700	20230608	090600	42407500	17070	17080	17080	17070	570
701	20230608	090500	32671920	17080	17150	17160	17080	628
702	20230608	090400	21917370	17160	17170	17170	17160	80
703	20230608	090300	20544130	17170	17200	17200	17170	85
704	20230608	090200	19083740	17210	17220	17220	17200	289
705	20230608	090100	14110630	17220	17230	17260	17220	470
706	20230608	090000	6012450	17230	17230	17280	17220	326