KissMeData/308170/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	201300	232345100	15620	15620	15620	15620	502
3	20230620	201200	232345100	15620	15620	15620	15620	0
4	20230620	201100	232345100	15620	15620	15620	15620	0
5	20230620	201000	232345100	15620	15620	15620	15620	0
6	20230620	200900	232345100	15620	15620	15620	15620	0
7	20230620	200800	232345100	15620	15620	15620	15620	0
8	20230620	200700	232345100	15620	15620	15620	15620	0
9	20230620	200600	232345100	15620	15620	15620	15620	0
10	20230620	200500	232345100	15620	15620	15620	15620	0
11	20230620	200400	232345100	15620	15620	15620	15620	0
12	20230620	200300	232345100	15620	15620	15620	15620	0
13	20230620	200200	232345100	15620	15620	15620	15620	0
14	20230620	200100	232345100	15620	15620	15620	15620	0
15	20230620	200000	232345100	15620	15620	15620	15620	0
16	20230620	195900	232345100	15620	15620	15620	15620	0
17	20230620	195800	232345100	15620	15620	15620	15620	0
18	20230620	195700	232345100	15620	15620	15620	15620	0
19	20230620	195600	232345100	15620	15620	15620	15620	0
20	20230620	195500	232345100	15620	15620	15620	15620	0
21	20230620	195400	232345100	15620	15620	15620	15620	0
22	20230620	195300	232345100	15620	15620	15620	15620	0
23	20230620	195200	232345100	15620	15620	15620	15620	0
24	20230620	195100	232345100	15620	15620	15620	15620	0
25	20230620	195000	232345100	15620	15620	15620	15620	0
26	20230620	194900	232345100	15620	15620	15620	15620	0
27	20230620	194800	232345100	15620	15620	15620	15620	0
28	20230620	194700	232345100	15620	15620	15620	15620	0
29	20230620	194600	232345100	15620	15620	15620	15620	0
30	20230620	194500	232345100	15620	15620	15620	15620	0
31	20230620	194400	232345100	15620	15620	15620	15620	0
32	20230620	194300	232345100	15620	15620	15620	15620	502
33	20230620	194200	232345100	15620	15620	15620	15620	0
34	20230620	194100	232345100	15620	15620	15620	15620	0
35	20230620	194000	232345100	15620	15620	15620	15620	0
36	20230620	193900	232345100	15620	15620	15620	15620	0
37	20230620	193800	232345100	15620	15620	15620	15620	0
38	20230620	193700	232345100	15620	15620	15620	15620	0
39	20230620	193600	232345100	15620	15620	15620	15620	0
40	20230620	193500	232345100	15620	15620	15620	15620	0
41	20230620	193400	232345100	15620	15620	15620	15620	0
42	20230620	193300	232345100	15620	15620	15620	15620	0
43	20230620	193200	232345100	15620	15620	15620	15620	0
44	20230620	193100	232345100	15620	15620	15620	15620	0
45	20230620	193000	232345100	15620	15620	15620	15620	0
46	20230620	192900	232345100	15620	15620	15620	15620	0
47	20230620	192800	232345100	15620	15620	15620	15620	0
48	20230620	192700	232345100	15620	15620	15620	15620	0
49	20230620	192600	232345100	15620	15620	15620	15620	0
50	20230620	192500	232345100	15620	15620	15620	15620	0
51	20230620	192400	232345100	15620	15620	15620	15620	0
52	20230620	192300	232345100	15620	15620	15620	15620	0
53	20230620	192200	232345100	15620	15620	15620	15620	0
54	20230620	192100	232345100	15620	15620	15620	15620	0
55	20230620	192000	232345100	15620	15620	15620	15620	0
56	20230620	191900	232345100	15620	15620	15620	15620	0
57	20230620	191800	232345100	15620	15620	15620	15620	0
58	20230620	191700	232345100	15620	15620	15620	15620	0
59	20230620	191600	232345100	15620	15620	15620	15620	0
60	20230620	191500	232345100	15620	15620	15620	15620	0
61	20230620	191400	232345100	15620	15620	15620	15620	0
62	20230620	191300	232345100	15620	15620	15620	15620	502
63	20230620	191200	232345100	15620	15620	15620	15620	0
64	20230620	191100	232345100	15620	15620	15620	15620	0
65	20230620	191000	232345100	15620	15620	15620	15620	0
66	20230620	190900	232345100	15620	15620	15620	15620	0
67	20230620	190800	232345100	15620	15620	15620	15620	0
68	20230620	190700	232345100	15620	15620	15620	15620	0
69	20230620	190600	232345100	15620	15620	15620	15620	0
70	20230620	190500	232345100	15620	15620	15620	15620	0
71	20230620	190400	232345100	15620	15620	15620	15620	0
72	20230620	190300	232345100	15620	15620	15620	15620	0
73	20230620	190200	232345100	15620	15620	15620	15620	0
74	20230620	190100	232345100	15620	15620	15620	15620	0
75	20230620	190000	232345100	15620	15620	15620	15620	0
76	20230620	185900	232345100	15620	15620	15620	15620	0
77	20230620	185800	232345100	15620	15620	15620	15620	0
78	20230620	185700	232345100	15620	15620	15620	15620	0
79	20230620	185600	232345100	15620	15620	15620	15620	0
80	20230620	185500	232345100	15620	15620	15620	15620	0
81	20230620	185400	232345100	15620	15620	15620	15620	0
82	20230620	185300	232345100	15620	15620	15620	15620	0
83	20230620	185200	232345100	15620	15620	15620	15620	0
84	20230620	185100	232345100	15620	15620	15620	15620	0
85	20230620	185000	232345100	15620	15620	15620	15620	0
86	20230620	184900	232345100	15620	15620	15620	15620	0
87	20230620	184800	232345100	15620	15620	15620	15620	0
88	20230620	184700	232345100	15620	15620	15620	15620	0
89	20230620	184600	232345100	15620	15620	15620	15620	0
90	20230620	184500	232345100	15620	15620	15620	15620	0
91	20230620	184400	232345100	15620	15620	15620	15620	0
92	20230620	184300	232345100	15620	15620	15620	15620	502
93	20230620	184200	232345100	15620	15620	15620	15620	0
94	20230620	184100	232345100	15620	15620	15620	15620	0
95	20230620	184000	232345100	15620	15620	15620	15620	0
96	20230620	183900	232345100	15620	15620	15620	15620	0
97	20230620	183800	232345100	15620	15620	15620	15620	0
98	20230620	183700	232345100	15620	15620	15620	15620	0
99	20230620	183600	232345100	15620	15620	15620	15620	0
100	20230620	183500	232345100	15620	15620	15620	15620	0
101	20230620	183400	232345100	15620	15620	15620	15620	0
102	20230620	183300	232345100	15620	15620	15620	15620	0
103	20230620	183200	232345100	15620	15620	15620	15620	0
104	20230620	183100	232345100	15620	15620	15620	15620	0
105	20230620	183000	232345100	15620	15620	15620	15620	0
106	20230620	182900	232345100	15620	15620	15620	15620	0
107	20230620	182800	232345100	15620	15620	15620	15620	0
108	20230620	182700	232345100	15620	15620	15620	15620	0
109	20230620	182600	232345100	15620	15620	15620	15620	0
110	20230620	182500	232345100	15620	15620	15620	15620	0
111	20230620	182400	232345100	15620	15620	15620	15620	0
112	20230620	182300	232345100	15620	15620	15620	15620	0
113	20230620	182200	232345100	15620	15620	15620	15620	0
114	20230620	182100	232345100	15620	15620	15620	15620	0
115	20230620	182000	232345100	15620	15620	15620	15620	0
116	20230620	181900	232345100	15620	15620	15620	15620	0
117	20230620	181800	232345100	15620	15620	15620	15620	0
118	20230620	181700	232345100	15620	15620	15620	15620	0
119	20230620	181600	232345100	15620	15620	15620	15620	0
120	20230620	181500	232345100	15620	15620	15620	15620	0
121	20230620	181400	232345100	15620	15620	15620	15620	0
122	20230620	181300	232345100	15620	15620	15620	15620	502
123	20230620	181200	232345100	15620	15620	15620	15620	0
124	20230620	181100	232345100	15620	15620	15620	15620	0
125	20230620	181000	232345100	15620	15620	15620	15620	0
126	20230620	180900	232345100	15620	15620	15620	15620	0
127	20230620	180800	232345100	15620	15620	15620	15620	0
128	20230620	180700	232345100	15620	15620	15620	15620	0
129	20230620	180600	232345100	15620	15620	15620	15620	0
130	20230620	180500	232345100	15620	15620	15620	15620	0
131	20230620	180400	232345100	15620	15620	15620	15620	0
132	20230620	180300	232345100	15620	15620	15620	15620	0
133	20230620	180200	232345100	15620	15620	15620	15620	0
134	20230620	180100	232345100	15620	15620	15620	15620	0
135	20230620	180000	232345100	15620	15620	15620	15620	0
136	20230620	175900	232345100	15620	15620	15620	15620	0
137	20230620	175800	232345100	15620	15620	15620	15620	0
138	20230620	175700	232345100	15620	15620	15620	15620	0
139	20230620	175600	232345100	15620	15620	15620	15620	0
140	20230620	175500	232345100	15620	15620	15620	15620	0
141	20230620	175400	232345100	15620	15620	15620	15620	0
142	20230620	175300	232345100	15620	15620	15620	15620	0
143	20230620	175200	232345100	15620	15620	15620	15620	0
144	20230620	175100	232345100	15620	15620	15620	15620	0
145	20230620	175000	232345100	15620	15620	15620	15620	0
146	20230620	174900	232345100	15620	15620	15620	15620	0
147	20230620	174800	232345100	15620	15620	15620	15620	0
148	20230620	174700	232345100	15620	15620	15620	15620	0
149	20230620	174600	232345100	15620	15620	15620	15620	0
150	20230620	174500	232345100	15620	15620	15620	15620	0
151	20230620	174400	232345100	15620	15620	15620	15620	0
152	20230620	174300	232345100	15620	15620	15620	15620	502
153	20230620	174200	232345100	15620	15620	15620	15620	0
154	20230620	174100	232345100	15620	15620	15620	15620	0
155	20230620	174000	232345100	15620	15620	15620	15620	0
156	20230620	173900	232345100	15620	15620	15620	15620	0
157	20230620	173800	232345100	15620	15620	15620	15620	0
158	20230620	173700	232345100	15620	15620	15620	15620	0
159	20230620	173600	232345100	15620	15620	15620	15620	0
160	20230620	173500	232345100	15620	15620	15620	15620	0
161	20230620	173400	232345100	15620	15620	15620	15620	0
162	20230620	173300	232345100	15620	15620	15620	15620	0
163	20230620	173200	232345100	15620	15620	15620	15620	0
164	20230620	173100	232345100	15620	15620	15620	15620	0
165	20230620	173000	232345100	15620	15620	15620	15620	0
166	20230620	172900	232345100	15620	15620	15620	15620	0
167	20230620	172800	232345100	15620	15620	15620	15620	0
168	20230620	172700	232345100	15620	15620	15620	15620	0
169	20230620	172600	232345100	15620	15620	15620	15620	0
170	20230620	172500	232345100	15620	15620	15620	15620	0
171	20230620	172400	232345100	15620	15620	15620	15620	0
172	20230620	172300	232345100	15620	15620	15620	15620	0
173	20230620	172200	232345100	15620	15620	15620	15620	0
174	20230620	172100	232345100	15620	15620	15620	15620	0
175	20230620	172000	232345100	15620	15620	15620	15620	0
176	20230620	171900	232345100	15620	15620	15620	15620	0
177	20230620	171800	232345100	15620	15620	15620	15620	0
178	20230620	171700	232345100	15620	15620	15620	15620	0
179	20230620	171600	232345100	15620	15620	15620	15620	0
180	20230620	171500	232345100	15620	15620	15620	15620	0
181	20230620	171400	232345100	15620	15620	15620	15620	0
182	20230620	171300	232345100	15620	15620	15620	15620	502
183	20230620	171200	232345100	15620	15620	15620	15620	0
184	20230620	171100	232345100	15620	15620	15620	15620	0
185	20230620	171000	232345100	15620	15620	15620	15620	0
186	20230620	170900	232345100	15620	15620	15620	15620	0
187	20230620	170800	232345100	15620	15620	15620	15620	0
188	20230620	170700	232345100	15620	15620	15620	15620	0
189	20230620	170600	232345100	15620	15620	15620	15620	0
190	20230620	170500	232345100	15620	15620	15620	15620	0
191	20230620	170400	232345100	15620	15620	15620	15620	0
192	20230620	170300	232345100	15620	15620	15620	15620	0
193	20230620	170200	232345100	15620	15620	15620	15620	0
194	20230620	170100	232345100	15620	15620	15620	15620	0
195	20230620	170000	232345100	15620	15620	15620	15620	0
196	20230620	165900	232345100	15620	15620	15620	15620	0
197	20230620	165800	232345100	15620	15620	15620	15620	0
198	20230620	165700	232345100	15620	15620	15620	15620	0
199	20230620	165600	232345100	15620	15620	15620	15620	0
200	20230620	165500	232345100	15620	15620	15620	15620	0
201	20230620	165400	232345100	15620	15620	15620	15620	0
202	20230620	165300	232345100	15620	15620	15620	15620	0
203	20230620	165200	232345100	15620	15620	15620	15620	0
204	20230620	165100	232345100	15620	15620	15620	15620	0
205	20230620	165000	232345100	15620	15620	15620	15620	0
206	20230620	164900	232345100	15620	15620	15620	15620	0
207	20230620	164800	232345100	15620	15620	15620	15620	0
208	20230620	164700	232345100	15620	15620	15620	15620	0
209	20230620	164600	232345100	15620	15620	15620	15620	0
210	20230620	164500	232345100	15620	15620	15620	15620	0
211	20230620	164400	232345100	15620	15620	15620	15620	0
212	20230620	164300	232345100	15620	15620	15620	15620	502
213	20230620	164200	232345100	15620	15620	15620	15620	0
214	20230620	164100	232345100	15620	15620	15620	15620	0
215	20230620	164000	232345100	15620	15620	15620	15620	0
216	20230620	163900	232345100	15620	15620	15620	15620	0
217	20230620	163800	232345100	15620	15620	15620	15620	0
218	20230620	163700	232345100	15620	15620	15620	15620	0
219	20230620	163600	232345100	15620	15620	15620	15620	0
220	20230620	163500	232345100	15620	15620	15620	15620	0
221	20230620	163400	232345100	15620	15620	15620	15620	0
222	20230620	163300	232345100	15620	15620	15620	15620	0
223	20230620	163200	232345100	15620	15620	15620	15620	0
224	20230620	163100	232345100	15620	15620	15620	15620	0
225	20230620	163000	232345100	15620	15620	15620	15620	0
226	20230620	162900	232345100	15620	15620	15620	15620	0
227	20230620	162800	232345100	15620	15620	15620	15620	0
228	20230620	162700	232345100	15620	15620	15620	15620	0
229	20230620	162600	232345100	15620	15620	15620	15620	0
230	20230620	162500	232345100	15620	15620	15620	15620	0
231	20230620	162400	232345100	15620	15620	15620	15620	0
232	20230620	162300	232345100	15620	15620	15620	15620	0
233	20230620	162200	232345100	15620	15620	15620	15620	0
234	20230620	162100	232345100	15620	15620	15620	15620	0
235	20230620	162000	232345100	15620	15620	15620	15620	0
236	20230620	161900	232345100	15620	15620	15620	15620	0
237	20230620	161800	232345100	15620	15620	15620	15620	0
238	20230620	161700	232345100	15620	15620	15620	15620	0
239	20230620	161600	232345100	15620	15620	15620	15620	0
240	20230620	161500	232345100	15620	15620	15620	15620	0
241	20230620	161400	232345100	15620	15620	15620	15620	0
242	20230620	161300	232345100	15620	15620	15620	15620	502
243	20230620	161200	232345100	15620	15620	15620	15620	0
244	20230620	161100	232345100	15620	15620	15620	15620	0
245	20230620	161000	232345100	15620	15620	15620	15620	0
246	20230620	160900	232345100	15620	15620	15620	15620	0
247	20230620	160800	232345100	15620	15620	15620	15620	0
248	20230620	160700	232345100	15620	15620	15620	15620	0
249	20230620	160600	232345100	15620	15620	15620	15620	0
250	20230620	160500	232345100	15620	15620	15620	15620	0
251	20230620	160400	232345100	15620	15620	15620	15620	0
252	20230620	160300	232345100	15620	15620	15620	15620	0
253	20230620	160200	232345100	15620	15620	15620	15620	0
254	20230620	160100	232345100	15620	15620	15620	15620	0
255	20230620	160000	232345100	15620	15620	15620	15620	0
256	20230620	155900	232345100	15620	15620	15620	15620	0
257	20230620	155800	232345100	15620	15620	15620	15620	0
258	20230620	155700	232345100	15620	15620	15620	15620	0
259	20230620	155600	232345100	15620	15620	15620	15620	0
260	20230620	155500	232345100	15620	15620	15620	15620	0
261	20230620	155400	232345100	15620	15620	15620	15620	0
262	20230620	155300	232345100	15620	15620	15620	15620	0
263	20230620	155200	232345100	15620	15620	15620	15620	0
264	20230620	155100	232345100	15620	15620	15620	15620	0
265	20230620	155000	232345100	15620	15620	15620	15620	0
266	20230620	154900	232345100	15620	15620	15620	15620	0
267	20230620	154800	232345100	15620	15620	15620	15620	0
268	20230620	154700	232345100	15620	15620	15620	15620	0
269	20230620	154600	232345100	15620	15620	15620	15620	0
270	20230620	154500	232345100	15620	15620	15620	15620	0
271	20230620	154400	232345100	15620	15620	15620	15620	0
272	20230620	154300	232345100	15620	15620	15620	15620	502
273	20230620	154200	232345100	15620	15620	15620	15620	0
274	20230620	154100	232345100	15620	15620	15620	15620	0
275	20230620	154000	232345100	15620	15620	15620	15620	0
276	20230620	153900	232345100	15620	15620	15620	15620	0
277	20230620	153800	232345100	15620	15620	15620	15620	0
278	20230620	153700	232345100	15620	15620	15620	15620	0
279	20230620	153600	232345100	15620	15620	15620	15620	0
280	20230620	153500	232345100	15620	15620	15620	15620	0
281	20230620	153400	232345100	15620	15620	15620	15620	0
282	20230620	153300	232345100	15620	15620	15620	15620	0
283	20230620	153200	232345100	15620	15620	15620	15620	0
284	20230620	153100	232345100	15620	15620	15620	15620	0
285	20230620	153000	232345100	15620	15620	15620	15620	502
286	20230620	152900	224503860	15640	15640	15640	15640	0
287	20230620	152800	224503860	15640	15640	15640	15640	0
288	20230620	152700	224503860	15640	15640	15640	15640	0
289	20230620	152600	224503860	15640	15640	15640	15640	0
290	20230620	152500	224503860	15640	15640	15640	15640	0
291	20230620	152400	224503860	15640	15640	15640	15640	0
292	20230620	152300	224503860	15640	15640	15640	15640	0
293	20230620	152200	224503860	15640	15640	15640	15640	0
294	20230620	152100	224503860	15640	15640	15640	15640	0
295	20230620	152000	224503860	15640	15640	15640	15640	0
296	20230620	151900	224503860	15640	15640	15640	15620	32
297	20230620	151800	224003570	15640	15660	15660	15630	687
298	20230620	151700	213263550	15700	15700	15700	15700	0
299	20230620	151600	213263550	15700	15700	15700	15700	0
300	20230620	151500	213263550	15700	15700	15700	15700	0
301	20230620	151400	213263550	15700	15700	15700	15700	0
302	20230620	151300	213263550	15700	15700	15700	15700	0
303	20230620	151200	213263550	15700	15700	15700	15700	0
304	20230620	151100	213263550	15700	15700	15700	15700	0
305	20230620	151000	213263550	15700	15700	15700	15700	0
306	20230620	150900	213263550	15700	15700	15700	15700	0
307	20230620	150800	213263550	15700	15700	15700	15700	0
308	20230620	150700	213263550	15700	15700	15700	15700	0
309	20230620	150600	213263550	15700	15700	15700	15700	0
310	20230620	150500	213263550	15700	15700	15700	15700	0
311	20230620	150400	213263550	15700	15700	15700	15700	0
312	20230620	150300	213263550	15700	15700	15700	15700	0
313	20230620	150200	213263550	15700	15700	15700	15700	0
314	20230620	150100	213263550	15700	15700	15700	15700	24
315	20230620	150000	212886750	15700	15700	15700	15700	24
316	20230620	145900	212509950	15710	15710	15710	15710	18
317	20230620	145800	212227170	15700	15700	15700	15700	13
318	20230620	145700	212023070	15700	15690	15700	15690	91
319	20230620	145600	210595180	15690	15690	15690	15690	0
320	20230620	145500	210595180	15690	15690	15690	15690	254
321	20230620	145400	206609920	15690	15680	15700	15680	248
322	20230620	145300	202719470	15650	15640	15650	15640	272
323	20230620	145200	198463690	15630	15630	15630	15630	1
324	20230620	145100	198448060	15640	15640	15640	15630	132
325	20230620	145000	196383600	15640	15640	15640	15640	0
326	20230620	144900	196383600	15640	15640	15640	15640	11
327	20230620	144800	196211560	15630	15630	15630	15630	1
328	20230620	144700	196195930	15630	15630	15630	15630	0
329	20230620	144600	196195930	15630	15630	15630	15630	1
330	20230620	144500	196180300	15640	15640	15640	15640	10
331	20230620	144400	196023900	15630	15640	15640	15630	35
332	20230620	144300	195476600	15630	15630	15630	15630	0
333	20230620	144200	195476600	15630	15630	15630	15630	20
334	20230620	144100	195164000	15620	15620	15620	15620	0
335	20230620	144000	195164000	15620	15620	15630	15620	735
336	20230620	143900	183683150	15630	15630	15630	15630	30
337	20230620	143800	183214250	15630	15630	15630	15630	26
338	20230620	143700	182807870	15630	15630	15630	15630	0
339	20230620	143600	182807870	15630	15630	15630	15630	0
340	20230620	143500	182807870	15630	15630	15630	15630	129
341	20230620	143400	180791600	15630	15630	15630	15630	72
342	20230620	143300	179666240	15630	15630	15630	15630	0
343	20230620	143200	179666240	15630	15630	15630	15630	0
344	20230620	143100	179666240	15630	15630	15630	15630	0
345	20230620	143000	179666240	15630	15630	15630	15630	10
346	20230620	142900	179509940	15630	15630	15630	15630	0
347	20230620	142800	179509940	15630	15630	15630	15630	0
348	20230620	142700	179509940	15630	15630	15630	15630	10
349	20230620	142600	179353640	15630	15630	15630	15630	0
350	20230620	142500	179353640	15630	15630	15630	15630	38
351	20230620	142400	178759700	15620	15620	15620	15620	79
352	20230620	142300	177525720	15630	15630	15630	15630	0
353	20230620	142200	177525720	15630	15630	15630	15630	1
354	20230620	142100	177510090	15630	15630	15630	15630	0
355	20230620	142000	177510090	15630	15630	15630	15630	5
356	20230620	141900	177431940	15630	15630	15630	15630	0
357	20230620	141800	177431940	15630	15630	15630	15630	0
358	20230620	141700	177431940	15630	15630	15630	15630	0
359	20230620	141600	177431940	15630	15630	15630	15630	80
360	20230620	141500	176181540	15630	15630	15630	15630	0
361	20230620	141400	176181540	15630	15630	15630	15630	0
362	20230620	141300	176181540	15630	15630	15630	15630	100
363	20230620	141200	174618540	15620	15630	15630	15620	1100
364	20230620	141100	157432680	15630	15630	15630	15630	100
365	20230620	141000	155869680	15640	15640	15640	15640	0
366	20230620	140900	155869680	15640	15640	15640	15640	0
367	20230620	140800	155869680	15640	15640	15640	15640	0
368	20230620	140700	155869680	15640	15640	15640	15640	0
369	20230620	140600	155869680	15640	15640	15640	15640	0
370	20230620	140500	155869680	15640	15640	15640	15640	0
371	20230620	140400	155869680	15640	15640	15640	15640	1
372	20230620	140300	155854040	15640	15630	15640	15630	20
373	20230620	140200	155541340	15630	15630	15630	15630	0
374	20230620	140100	155541340	15630	15630	15630	15630	0
375	20230620	140000	155541340	15630	15630	15630	15630	8
376	20230620	135900	155416300	15630	15630	15630	15630	1
377	20230620	135800	155400670	15630	15630	15630	15630	0
378	20230620	135700	155400670	15630	15630	15630	15630	0
379	20230620	135600	155400670	15630	15630	15630	15630	0
380	20230620	135500	155400670	15630	15630	15630	15630	0
381	20230620	135400	155400670	15630	15630	15630	15630	0
382	20230620	135300	155400670	15630	15630	15630	15630	0
383	20230620	135200	155400670	15630	15630	15630	15630	0
384	20230620	135100	155400670	15630	15630	15630	15630	0
385	20230620	135000	155400670	15630	15630	15630	15630	145
386	20230620	134900	153134320	15650	15650	15650	15650	0
387	20230620	134800	153134320	15650	15650	15650	15650	0
388	20230620	134700	153134320	15650	15650	15650	15650	0
389	20230620	134600	153134320	15650	15650	15650	15650	0
390	20230620	134500	153134320	15650	15650	15650	15650	0
391	20230620	134400	153134320	15650	15650	15650	15650	0
392	20230620	134300	153134320	15650	15650	15650	15650	5
393	20230620	134200	153056070	15650	15650	15650	15650	1
394	20230620	134100	153040420	15640	15640	15640	15640	7
395	20230620	134000	152930940	15640	15640	15640	15640	40
396	20230620	133900	152305340	15650	15650	15650	15650	0
397	20230620	133800	152305340	15650	15650	15650	15650	0
398	20230620	133700	152305340	15650	15650	15650	15650	3
399	20230620	133600	152258390	15640	15640	15640	15640	0
400	20230620	133500	152258390	15640	15640	15640	15640	10
401	20230620	133400	152101990	15630	15630	15630	15630	0
402	20230620	133300	152101990	15630	15630	15630	15630	0
403	20230620	133200	152101990	15630	15630	15630	15630	726
404	20230620	133100	140754610	15630	15630	15630	15630	0
405	20230620	133000	140754610	15630	15630	15630	15630	104
406	20230620	132900	139129090	15630	15630	15630	15630	0
407	20230620	132800	139129090	15630	15630	15630	15630	69
408	20230620	132700	138050620	15630	15630	15630	15630	0
409	20230620	132600	138050620	15630	15630	15630	15630	0
410	20230620	132500	138050620	15630	15630	15630	15630	0
411	20230620	132400	138050620	15630	15630	15630	15630	5
412	20230620	132300	137972470	15630	15630	15630	15630	99
413	20230620	132200	136425100	15640	15640	15640	15640	100
414	20230620	132100	134861100	15630	15630	15630	15630	45
415	20230620	132000	134157750	15630	15630	15630	15630	0
416	20230620	131900	134157750	15630	15630	15630	15630	0
417	20230620	131800	134157750	15630	15630	15630	15630	0
418	20230620	131700	134157750	15630	15630	15630	15630	150
419	20230620	131600	131813250	15640	15640	15640	15640	0
420	20230620	131500	131813250	15640	15640	15640	15640	0
421	20230620	131400	131813250	15640	15640	15640	15640	0
422	20230620	131300	131813250	15640	15640	15640	15640	100
423	20230620	131200	130249250	15630	15630	15630	15630	12
424	20230620	131100	130061690	15630	15630	15630	15630	125
425	20230620	131000	128107940	15640	15640	15640	15640	0
426	20230620	130900	128107940	15640	15640	15640	15640	0
427	20230620	130800	128107940	15640	15640	15640	15640	0
428	20230620	130700	128107940	15640	15640	15640	15640	0
429	20230620	130600	128107940	15640	15640	15640	15640	0
430	20230620	130500	128107940	15640	15640	15640	15640	0
431	20230620	130400	128107940	15640	15640	15640	15640	0
432	20230620	130300	128107940	15640	15640	15640	15640	1
433	20230620	130200	128092300	15630	15630	15630	15630	0
434	20230620	130100	128092300	15630	15630	15630	15630	0
435	20230620	130000	128092300	15630	15630	15630	15630	0
436	20230620	125900	128092300	15630	15630	15630	15630	0
437	20230620	125800	128092300	15630	15640	15640	15630	9
438	20230620	125700	127951610	15630	15630	15630	15630	64
439	20230620	125600	126951290	15630	15630	15630	15630	0
440	20230620	125500	126951290	15630	15630	15630	15630	42
441	20230620	125400	126294830	15640	15640	15640	15640	13
442	20230620	125300	126091510	15640	15640	15640	15640	0
443	20230620	125200	126091510	15640	15640	15640	15640	0
444	20230620	125100	126091510	15640	15640	15640	15640	0
445	20230620	125000	126091510	15640	15640	15640	15640	15
446	20230620	124900	125856910	15630	15630	15630	15630	6
447	20230620	124800	125763130	15630	15630	15630	15630	30
448	20230620	124700	125294230	15630	15630	15630	15630	0
449	20230620	124600	125294230	15630	15630	15630	15630	2
450	20230620	124500	125262970	15630	15630	15630	15630	0
451	20230620	124400	125262970	15630	15630	15630	15630	0
452	20230620	124300	125262970	15630	15630	15630	15630	0
453	20230620	124200	125262970	15630	15630	15630	15630	0
454	20230620	124100	125262970	15630	15630	15630	15630	0
455	20230620	124000	125262970	15630	15630	15630	15630	0
456	20230620	123900	125262970	15630	15630	15630	15630	11
457	20230620	123800	125091040	15630	15630	15630	15630	3
458	20230620	123700	125044150	15630	15630	15630	15630	11
459	20230620	123600	124872220	15640	15640	15640	15640	0
460	20230620	123500	124872220	15640	15640	15640	15640	0
461	20230620	123400	124872220	15640	15640	15640	15640	0
462	20230620	123300	124872220	15640	15640	15640	15640	0
463	20230620	123200	124872220	15640	15640	15640	15640	1
464	20230620	123100	124856580	15630	15630	15630	15630	38
465	20230620	123000	124262640	15640	15640	15640	15640	2
466	20230620	122900	124231360	15650	15650	15650	15650	0
467	20230620	122800	124231360	15650	15650	15650	15650	0
468	20230620	122700	124231360	15650	15650	15650	15650	0
469	20230620	122600	124231360	15650	15650	15650	15650	0
470	20230620	122500	124231360	15650	15650	15650	15650	10
471	20230620	122400	124074860	15650	15650	15650	15650	0
472	20230620	122300	124074860	15650	15650	15650	15650	0
473	20230620	122200	124074860	15650	15650	15650	15650	0
474	20230620	122100	124074860	15650	15650	15650	15650	0
475	20230620	122000	124074860	15650	15650	15650	15650	1
476	20230620	121900	124059210	15620	15620	15620	15620	0
477	20230620	121800	124059210	15620	15620	15620	15620	0
478	20230620	121700	124059210	15620	15630	15630	15620	230
479	20230620	121600	120464730	15630	15630	15630	15630	0
480	20230620	121500	120464730	15630	15630	15630	15630	0
481	20230620	121400	120464730	15630	15630	15630	15630	0
482	20230620	121300	120464730	15630	15630	15630	15630	0
483	20230620	121200	120464730	15630	15630	15630	15630	0
484	20230620	121100	120464730	15630	15630	15630	15630	0
485	20230620	121000	120464730	15630	15630	15630	15630	0
486	20230620	120900	120464730	15630	15630	15630	15630	0
487	20230620	120800	120464730	15630	15630	15630	15630	0
488	20230620	120700	120464730	15630	15630	15630	15630	0
489	20230620	120600	120464730	15630	15630	15630	15630	0
490	20230620	120500	120464730	15630	15630	15630	15630	0
491	20230620	120400	120464730	15630	15630	15630	15630	4
492	20230620	120300	120402210	15630	15630	15630	15630	5
493	20230620	120200	120324060	15630	15630	15630	15630	0
494	20230620	120100	120324060	15630	15630	15630	15630	0
495	20230620	120000	120324060	15630	15630	15630	15630	0
496	20230620	115900	120324060	15630	15650	15650	15630	14
497	20230620	115800	120105220	15630	15630	15630	15630	0
498	20230620	115700	120105220	15630	15630	15630	15630	0
499	20230620	115600	120105220	15630	15630	15630	15630	23
500	20230620	115500	119745730	15630	15630	15630	15630	106
501	20230620	115400	118088950	15630	15630	15630	15630	285
502	20230620	115300	113634400	15630	15630	15630	15630	0
503	20230620	115200	113634400	15630	15630	15630	15630	0
504	20230620	115100	113634400	15630	15630	15630	15630	0
505	20230620	115000	113634400	15630	15630	15630	15630	0
506	20230620	114900	113634400	15630	15630	15630	15630	329
507	20230620	114800	108492130	15630	15630	15630	15630	58
508	20230620	114700	107585590	15630	15630	15630	15630	732
509	20230620	114600	96144430	15640	15640	15640	15640	1
510	20230620	114500	96128790	15640	15640	15640	15640	0
511	20230620	114400	96128790	15640	15640	15640	15640	0
512	20230620	114300	96128790	15640	15640	15640	15640	0
513	20230620	114200	96128790	15640	15640	15640	15640	0
514	20230620	114100	96128790	15640	15640	15640	15640	109
515	20230620	114000	94424030	15650	15650	15650	15650	1
516	20230620	113900	94408380	15640	15640	15640	15640	0
517	20230620	113800	94408380	15640	15640	15640	15640	0
518	20230620	113700	94408380	15640	15640	15640	15640	1
519	20230620	113600	94392740	15640	15640	15640	15630	41
520	20230620	113500	93751890	15640	15640	15640	15640	0
521	20230620	113400	93751890	15640	15640	15640	15640	4
522	20230620	113300	93689330	15640	15640	15640	15640	20
523	20230620	113200	93376530	15640	15640	15640	15640	35
524	20230620	113100	92829130	15640	15640	15640	15640	109
525	20230620	113000	91124370	15640	15640	15640	15640	208
526	20230620	112900	87871250	15640	15640	15640	15640	336
527	20230620	112800	82616210	15640	15640	15640	15640	8
528	20230620	112700	82491090	15690	15690	15690	15690	1
529	20230620	112600	82475400	15690	15670	15690	15670	19
530	20230620	112500	82177650	15640	15640	15640	15640	0
531	20230620	112400	82177650	15640	15640	15640	15640	311
532	20230620	112300	77313610	15640	15640	15640	15640	0
533	20230620	112200	77313610	15640	15640	15640	15640	500
534	20230620	112100	69493610	15640	15640	15640	15640	0
535	20230620	112000	69493610	15640	15640	15640	15640	0
536	20230620	111900	69493610	15640	15640	15640	15640	2
537	20230620	111800	69462330	15640	15640	15640	15640	0
538	20230620	111700	69462330	15640	15640	15640	15640	0
539	20230620	111600	69462330	15640	15640	15640	15640	0
540	20230620	111500	69462330	15640	15640	15640	15640	0
541	20230620	111400	69462330	15640	15640	15640	15640	20
542	20230620	111300	69149530	15640	15640	15640	15640	0
543	20230620	111200	69149530	15640	15640	15640	15640	0
544	20230620	111100	69149530	15640	15640	15640	15640	0
545	20230620	111000	69149530	15640	15640	15640	15640	0
546	20230620	110900	69149530	15640	15640	15640	15640	0
547	20230620	110800	69149530	15640	15640	15640	15640	1
548	20230620	110700	69133890	15640	15640	15640	15640	0
549	20230620	110600	69133890	15640	15640	15640	15640	0
550	20230620	110500	69133890	15640	15640	15640	15640	0
551	20230620	110400	69133890	15640	15640	15640	15640	300
552	20230620	110300	64441890	15640	15640	15640	15640	0
553	20230620	110200	64441890	15640	15640	15640	15640	0
554	20230620	110100	64441890	15640	15640	15640	15640	0
555	20230620	110000	64441890	15640	15640	15640	15640	0
556	20230620	105900	64441890	15640	15650	15650	15640	84
557	20230620	105800	63128030	15640	15640	15640	15640	0
558	20230620	105700	63128030	15640	15640	15640	15640	0
559	20230620	105600	63128030	15640	15640	15640	15640	0
560	20230620	105500	63128030	15640	15640	15640	15640	0
561	20230620	105400	63128030	15640	15640	15640	15640	0
562	20230620	105300	63128030	15640	15640	15640	15640	0
563	20230620	105200	63128030	15640	15640	15640	15640	0
564	20230620	105100	63128030	15640	15640	15640	15640	0
565	20230620	105000	63128030	15640	15640	15640	15640	0
566	20230620	104900	63128030	15640	15640	15640	15640	0
567	20230620	104800	63128030	15640	15640	15640	15640	143
568	20230620	104700	60891510	15650	15650	15650	15650	54
569	20230620	104600	60046410	15650	15650	15650	15650	0
570	20230620	104500	60046410	15650	15650	15650	15650	0
571	20230620	104400	60046410	15650	15650	15650	15650	0
572	20230620	104300	60046410	15650	15650	15650	15650	0
573	20230620	104200	60046410	15650	15650	15650	15650	5
574	20230620	104100	59968160	15650	15650	15650	15650	0
575	20230620	104000	59968160	15650	15650	15650	15650	8
576	20230620	103900	59842960	15650	15650	15650	15650	0
577	20230620	103800	59842960	15650	15650	15650	15650	4
578	20230620	103700	59780360	15640	15640	15640	15640	1
579	20230620	103600	59764720	15640	15640	15640	15640	0
580	20230620	103500	59764720	15640	15640	15640	15640	30
581	20230620	103400	59295520	15660	15650	15660	15650	12
582	20230620	103300	59107710	15650	15650	15650	15650	0
583	20230620	103200	59107710	15650	15650	15650	15650	0
584	20230620	103100	59107710	15650	15650	15650	15650	0
585	20230620	103000	59107710	15650	15650	15650	15650	104
586	20230620	102900	57480110	15660	15660	15660	15660	16
587	20230620	102800	57229550	15660	15660	15660	15660	1
588	20230620	102700	57213890	15660	15660	15660	15660	6
589	20230620	102600	57119930	15660	15660	15660	15660	15
590	20230620	102500	56885030	15660	15660	15660	15660	50
591	20230620	102400	56102030	15660	15660	15660	15660	50
592	20230620	102300	55319030	15660	15660	15670	15660	11
593	20230620	102200	55146720	15670	15680	15680	15670	57
594	20230620	102100	54253010	15680	15680	15680	15680	18
595	20230620	102000	53970770	15690	15690	15690	15690	51
596	20230620	101900	53170580	15640	15640	15640	15640	0
597	20230620	101800	53170580	15640	15640	15640	15640	0
598	20230620	101700	53170580	15640	15640	15640	15640	0
599	20230620	101600	53170580	15640	15640	15640	15640	0
600	20230620	101500	53170580	15640	15640	15640	15640	1
601	20230620	101400	53154940	15650	15650	15650	15650	0
602	20230620	101300	53154940	15650	15650	15650	15650	0
603	20230620	101200	53154940	15650	15650	15650	15650	0
604	20230620	101100	53154940	15650	15650	15650	15650	124
605	20230620	101000	51214340	15650	15650	15650	15650	0
606	20230620	100900	51214340	15650	15650	15650	15650	125
607	20230620	100800	49258090	15650	15650	15650	15650	0
608	20230620	100700	49258090	15650	15650	15650	15650	0
609	20230620	100600	49258090	15650	15650	15650	15650	0
610	20230620	100500	49258090	15650	15650	15650	15650	1
611	20230620	100400	49242440	15640	15640	15640	15640	0
612	20230620	100300	49242440	15640	15640	15640	15640	128
613	20230620	100200	47240520	15640	15640	15640	15640	0
614	20230620	100100	47240520	15640	15640	15640	15640	0
615	20230620	100000	47240520	15640	15640	15640	15640	0
616	20230620	095900	47240520	15640	15640	15640	15640	0
617	20230620	095800	47240520	15640	15640	15640	15640	200
618	20230620	095700	44112520	15640	15640	15640	15640	0
619	20230620	095600	44112520	15640	15640	15640	15640	58
620	20230620	095500	43205400	15640	15640	15640	15640	0
621	20230620	095400	43205400	15640	15640	15640	15640	1
622	20230620	095300	43189760	15700	15700	15700	15700	0
623	20230620	095200	43189760	15700	15700	15700	15700	0
624	20230620	095100	43189760	15700	15700	15700	15700	1
625	20230620	095000	43174060	15630	15630	15630	15630	0
626	20230620	094900	43174060	15630	15630	15630	15630	0
627	20230620	094800	43174060	15630	15630	15630	15630	0
628	20230620	094700	43174060	15630	15630	15630	15630	0
629	20230620	094600	43174060	15630	15630	15630	15630	100
630	20230620	094500	41611060	15630	15630	15630	15630	0
631	20230620	094400	41611060	15630	15630	15630	15630	0
632	20230620	094300	41611060	15630	15630	15630	15630	16
633	20230620	094200	41360980	15630	15630	15630	15630	0
634	20230620	094100	41360980	15630	15640	15640	15630	100
635	20230620	094000	39797480	15630	15630	15630	15630	0
636	20230620	093900	39797480	15630	15630	15630	15630	0
637	20230620	093800	39797480	15630	15630	15630	15630	0
638	20230620	093700	39797480	15630	15630	15630	15630	0
639	20230620	093600	39797480	15630	15630	15630	15630	0
640	20230620	093500	39797480	15630	15630	15630	15630	0
641	20230620	093400	39797480	15630	15640	15640	15630	185
642	20230620	093300	36905120	15640	15640	15640	15640	0
643	20230620	093200	36905120	15640	15640	15640	15640	35
644	20230620	093100	36357720	15640	15640	15640	15640	0
645	20230620	093000	36357720	15640	15640	15640	15630	127
646	20230620	092900	34371940	15640	15640	15640	15640	0
647	20230620	092800	34371940	15640	15640	15640	15640	0
648	20230620	092700	34371940	15640	15640	15640	15640	100
649	20230620	092600	32807940	15630	15630	15630	15630	0
650	20230620	092500	32807940	15630	15630	15630	15630	279
651	20230620	092400	28447170	15630	15650	15650	15630	37
652	20230620	092300	27868800	15630	15630	15630	15630	0
653	20230620	092200	27868800	15630	15630	15630	15630	0
654	20230620	092100	27868800	15630	15650	15650	15630	38
655	20230620	092000	27274580	15640	15640	15640	15640	0
656	20230620	091900	27274580	15640	15640	15640	15640	0
657	20230620	091800	27274580	15640	15640	15640	15640	121
658	20230620	091700	25382140	15640	15650	15650	15640	276
659	20230620	091600	21063070	15640	15640	15640	15640	0
660	20230620	091500	21063070	15640	15640	15640	15640	0
661	20230620	091400	21063070	15640	15640	15640	15640	0
662	20230620	091300	21063070	15640	15640	15640	15640	0
663	20230620	091200	21063070	15640	15640	15640	15630	566
664	20230620	091100	12210840	15640	15640	15640	15640	15
665	20230620	091000	11976240	15630	15630	15630	15630	0
666	20230620	090900	11976240	15630	15630	15630	15630	16
667	20230620	090800	11726160	15630	15630	15630	15630	0
668	20230620	090700	11726160	15630	15630	15630	15630	0
669	20230620	090600	11726160	15630	15650	15650	15630	51
670	20230620	090500	10928400	15620	15710	15710	15620	373
671	20230620	090400	5095080	15710	15720	15720	15710	33
672	20230620	090300	4576550	15720	15720	15720	15720	0
673	20230620	090200	4576550	15720	15720	15720	15720	222
674	20230620	090100	1086710	15730	15730	15730	15730	2
675	20230620	090000	1055250	15750	15750	15750	15750	67