KissMeData/217330/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	213100	148504430	16080	16080	16080	16080	473
3	20230614	213000	148504430	16080	16080	16080	16080	0
4	20230614	212900	148504430	16080	16080	16080	16080	0
5	20230614	212800	148504430	16080	16080	16080	16080	0
6	20230614	212700	148504430	16080	16080	16080	16080	0
7	20230614	212600	148504430	16080	16080	16080	16080	0
8	20230614	212500	148504430	16080	16080	16080	16080	0
9	20230614	212400	148504430	16080	16080	16080	16080	0
10	20230614	212300	148504430	16080	16080	16080	16080	0
11	20230614	212200	148504430	16080	16080	16080	16080	0
12	20230614	212100	148504430	16080	16080	16080	16080	0
13	20230614	212000	148504430	16080	16080	16080	16080	0
14	20230614	211900	148504430	16080	16080	16080	16080	0
15	20230614	211800	148504430	16080	16080	16080	16080	0
16	20230614	211700	148504430	16080	16080	16080	16080	0
17	20230614	211600	148504430	16080	16080	16080	16080	0
18	20230614	211500	148504430	16080	16080	16080	16080	0
19	20230614	211400	148504430	16080	16080	16080	16080	0
20	20230614	211300	148504430	16080	16080	16080	16080	0
21	20230614	211200	148504430	16080	16080	16080	16080	0
22	20230614	211100	148504430	16080	16080	16080	16080	0
23	20230614	211000	148504430	16080	16080	16080	16080	0
24	20230614	210900	148504430	16080	16080	16080	16080	0
25	20230614	210800	148504430	16080	16080	16080	16080	0
26	20230614	210700	148504430	16080	16080	16080	16080	0
27	20230614	210600	148504430	16080	16080	16080	16080	0
28	20230614	210500	148504430	16080	16080	16080	16080	0
29	20230614	210400	148504430	16080	16080	16080	16080	0
30	20230614	210300	148504430	16080	16080	16080	16080	0
31	20230614	210200	148504430	16080	16080	16080	16080	0
32	20230614	210100	148504430	16080	16080	16080	16080	473
33	20230614	210000	148504430	16080	16080	16080	16080	0
34	20230614	205900	148504430	16080	16080	16080	16080	0
35	20230614	205800	148504430	16080	16080	16080	16080	0
36	20230614	205700	148504430	16080	16080	16080	16080	0
37	20230614	205600	148504430	16080	16080	16080	16080	0
38	20230614	205500	148504430	16080	16080	16080	16080	0
39	20230614	205400	148504430	16080	16080	16080	16080	0
40	20230614	205300	148504430	16080	16080	16080	16080	0
41	20230614	205200	148504430	16080	16080	16080	16080	0
42	20230614	205100	148504430	16080	16080	16080	16080	0
43	20230614	205000	148504430	16080	16080	16080	16080	0
44	20230614	204900	148504430	16080	16080	16080	16080	0
45	20230614	204800	148504430	16080	16080	16080	16080	0
46	20230614	204700	148504430	16080	16080	16080	16080	0
47	20230614	204600	148504430	16080	16080	16080	16080	0
48	20230614	204500	148504430	16080	16080	16080	16080	0
49	20230614	204400	148504430	16080	16080	16080	16080	0
50	20230614	204300	148504430	16080	16080	16080	16080	0
51	20230614	204200	148504430	16080	16080	16080	16080	0
52	20230614	204100	148504430	16080	16080	16080	16080	0
53	20230614	204000	148504430	16080	16080	16080	16080	0
54	20230614	203900	148504430	16080	16080	16080	16080	0
55	20230614	203800	148504430	16080	16080	16080	16080	0
56	20230614	203700	148504430	16080	16080	16080	16080	0
57	20230614	203600	148504430	16080	16080	16080	16080	0
58	20230614	203500	148504430	16080	16080	16080	16080	0
59	20230614	203400	148504430	16080	16080	16080	16080	0
60	20230614	203300	148504430	16080	16080	16080	16080	0
61	20230614	203200	148504430	16080	16080	16080	16080	0
62	20230614	203100	148504430	16080	16080	16080	16080	473
63	20230614	203000	148504430	16080	16080	16080	16080	0
64	20230614	202900	148504430	16080	16080	16080	16080	0
65	20230614	202800	148504430	16080	16080	16080	16080	0
66	20230614	202700	148504430	16080	16080	16080	16080	0
67	20230614	202600	148504430	16080	16080	16080	16080	0
68	20230614	202500	148504430	16080	16080	16080	16080	0
69	20230614	202400	148504430	16080	16080	16080	16080	0
70	20230614	202300	148504430	16080	16080	16080	16080	0
71	20230614	202200	148504430	16080	16080	16080	16080	0
72	20230614	202100	148504430	16080	16080	16080	16080	0
73	20230614	202000	148504430	16080	16080	16080	16080	0
74	20230614	201900	148504430	16080	16080	16080	16080	0
75	20230614	201800	148504430	16080	16080	16080	16080	0
76	20230614	201700	148504430	16080	16080	16080	16080	0
77	20230614	201600	148504430	16080	16080	16080	16080	0
78	20230614	201500	148504430	16080	16080	16080	16080	0
79	20230614	201400	148504430	16080	16080	16080	16080	0
80	20230614	201300	148504430	16080	16080	16080	16080	0
81	20230614	201200	148504430	16080	16080	16080	16080	0
82	20230614	201100	148504430	16080	16080	16080	16080	0
83	20230614	201000	148504430	16080	16080	16080	16080	0
84	20230614	200900	148504430	16080	16080	16080	16080	0
85	20230614	200800	148504430	16080	16080	16080	16080	0
86	20230614	200700	148504430	16080	16080	16080	16080	0
87	20230614	200600	148504430	16080	16080	16080	16080	0
88	20230614	200500	148504430	16080	16080	16080	16080	0
89	20230614	200400	148504430	16080	16080	16080	16080	0
90	20230614	200300	148504430	16080	16080	16080	16080	0
91	20230614	200200	148504430	16080	16080	16080	16080	0
92	20230614	200100	148504430	16080	16080	16080	16080	473
93	20230614	200000	148504430	16080	16080	16080	16080	0
94	20230614	195900	148504430	16080	16080	16080	16080	0
95	20230614	195800	148504430	16080	16080	16080	16080	0
96	20230614	195700	148504430	16080	16080	16080	16080	0
97	20230614	195600	148504430	16080	16080	16080	16080	0
98	20230614	195500	148504430	16080	16080	16080	16080	0
99	20230614	195400	148504430	16080	16080	16080	16080	0
100	20230614	195300	148504430	16080	16080	16080	16080	0
101	20230614	195200	148504430	16080	16080	16080	16080	0
102	20230614	195100	148504430	16080	16080	16080	16080	0
103	20230614	195000	148504430	16080	16080	16080	16080	0
104	20230614	194900	148504430	16080	16080	16080	16080	0
105	20230614	194800	148504430	16080	16080	16080	16080	0
106	20230614	194700	148504430	16080	16080	16080	16080	0
107	20230614	194600	148504430	16080	16080	16080	16080	0
108	20230614	194500	148504430	16080	16080	16080	16080	0
109	20230614	194400	148504430	16080	16080	16080	16080	0
110	20230614	194300	148504430	16080	16080	16080	16080	0
111	20230614	194200	148504430	16080	16080	16080	16080	0
112	20230614	194100	148504430	16080	16080	16080	16080	0
113	20230614	194000	148504430	16080	16080	16080	16080	0
114	20230614	193900	148504430	16080	16080	16080	16080	0
115	20230614	193800	148504430	16080	16080	16080	16080	0
116	20230614	193700	148504430	16080	16080	16080	16080	0
117	20230614	193600	148504430	16080	16080	16080	16080	0
118	20230614	193500	148504430	16080	16080	16080	16080	0
119	20230614	193400	148504430	16080	16080	16080	16080	0
120	20230614	193300	148504430	16080	16080	16080	16080	0
121	20230614	193200	148504430	16080	16080	16080	16080	0
122	20230614	193100	148504430	16080	16080	16080	16080	473
123	20230614	193000	148504430	16080	16080	16080	16080	0
124	20230614	192900	148504430	16080	16080	16080	16080	0
125	20230614	192800	148504430	16080	16080	16080	16080	0
126	20230614	192700	148504430	16080	16080	16080	16080	0
127	20230614	192600	148504430	16080	16080	16080	16080	0
128	20230614	192500	148504430	16080	16080	16080	16080	0
129	20230614	192400	148504430	16080	16080	16080	16080	0
130	20230614	192300	148504430	16080	16080	16080	16080	0
131	20230614	192200	148504430	16080	16080	16080	16080	0
132	20230614	192100	148504430	16080	16080	16080	16080	0
133	20230614	192000	148504430	16080	16080	16080	16080	0
134	20230614	191900	148504430	16080	16080	16080	16080	0
135	20230614	191800	148504430	16080	16080	16080	16080	0
136	20230614	191700	148504430	16080	16080	16080	16080	0
137	20230614	191600	148504430	16080	16080	16080	16080	0
138	20230614	191500	148504430	16080	16080	16080	16080	0
139	20230614	191400	148504430	16080	16080	16080	16080	0
140	20230614	191300	148504430	16080	16080	16080	16080	0
141	20230614	191200	148504430	16080	16080	16080	16080	0
142	20230614	191100	148504430	16080	16080	16080	16080	0
143	20230614	191000	148504430	16080	16080	16080	16080	0
144	20230614	190900	148504430	16080	16080	16080	16080	0
145	20230614	190800	148504430	16080	16080	16080	16080	0
146	20230614	190700	148504430	16080	16080	16080	16080	0
147	20230614	190600	148504430	16080	16080	16080	16080	0
148	20230614	190500	148504430	16080	16080	16080	16080	0
149	20230614	190400	148504430	16080	16080	16080	16080	0
150	20230614	190300	148504430	16080	16080	16080	16080	0
151	20230614	190200	148504430	16080	16080	16080	16080	0
152	20230614	190100	148504430	16080	16080	16080	16080	473
153	20230614	190000	148504430	16080	16080	16080	16080	0
154	20230614	185900	148504430	16080	16080	16080	16080	0
155	20230614	185800	148504430	16080	16080	16080	16080	0
156	20230614	185700	148504430	16080	16080	16080	16080	0
157	20230614	185600	148504430	16080	16080	16080	16080	0
158	20230614	185500	148504430	16080	16080	16080	16080	0
159	20230614	185400	148504430	16080	16080	16080	16080	0
160	20230614	185300	148504430	16080	16080	16080	16080	0
161	20230614	185200	148504430	16080	16080	16080	16080	0
162	20230614	185100	148504430	16080	16080	16080	16080	0
163	20230614	185000	148504430	16080	16080	16080	16080	0
164	20230614	184900	148504430	16080	16080	16080	16080	0
165	20230614	184800	148504430	16080	16080	16080	16080	0
166	20230614	184700	148504430	16080	16080	16080	16080	0
167	20230614	184600	148504430	16080	16080	16080	16080	0
168	20230614	184500	148504430	16080	16080	16080	16080	0
169	20230614	184400	148504430	16080	16080	16080	16080	0
170	20230614	184300	148504430	16080	16080	16080	16080	0
171	20230614	184200	148504430	16080	16080	16080	16080	0
172	20230614	184100	148504430	16080	16080	16080	16080	0
173	20230614	184000	148504430	16080	16080	16080	16080	0
174	20230614	183900	148504430	16080	16080	16080	16080	0
175	20230614	183800	148504430	16080	16080	16080	16080	0
176	20230614	183700	148504430	16080	16080	16080	16080	0
177	20230614	183600	148504430	16080	16080	16080	16080	0
178	20230614	183500	148504430	16080	16080	16080	16080	0
179	20230614	183400	148504430	16080	16080	16080	16080	0
180	20230614	183300	148504430	16080	16080	16080	16080	0
181	20230614	183200	148504430	16080	16080	16080	16080	0
182	20230614	183100	148504430	16080	16080	16080	16080	473
183	20230614	183000	148504430	16080	16080	16080	16080	0
184	20230614	182900	148504430	16080	16080	16080	16080	0
185	20230614	182800	148504430	16080	16080	16080	16080	0
186	20230614	182700	148504430	16080	16080	16080	16080	0
187	20230614	182600	148504430	16080	16080	16080	16080	0
188	20230614	182500	148504430	16080	16080	16080	16080	0
189	20230614	182400	148504430	16080	16080	16080	16080	0
190	20230614	182300	148504430	16080	16080	16080	16080	0
191	20230614	182200	148504430	16080	16080	16080	16080	0
192	20230614	182100	148504430	16080	16080	16080	16080	0
193	20230614	182000	148504430	16080	16080	16080	16080	0
194	20230614	181900	148504430	16080	16080	16080	16080	0
195	20230614	181800	148504430	16080	16080	16080	16080	0
196	20230614	181700	148504430	16080	16080	16080	16080	0
197	20230614	181600	148504430	16080	16080	16080	16080	0
198	20230614	181500	148504430	16080	16080	16080	16080	0
199	20230614	181400	148504430	16080	16080	16080	16080	0
200	20230614	181300	148504430	16080	16080	16080	16080	0
201	20230614	181200	148504430	16080	16080	16080	16080	0
202	20230614	181100	148504430	16080	16080	16080	16080	0
203	20230614	181000	148504430	16080	16080	16080	16080	0
204	20230614	180900	148504430	16080	16080	16080	16080	0
205	20230614	180800	148504430	16080	16080	16080	16080	0
206	20230614	180700	148504430	16080	16080	16080	16080	0
207	20230614	180600	148504430	16080	16080	16080	16080	0
208	20230614	180500	148504430	16080	16080	16080	16080	0
209	20230614	180400	148504430	16080	16080	16080	16080	0
210	20230614	180300	148504430	16080	16080	16080	16080	0
211	20230614	180200	148504430	16080	16080	16080	16080	0
212	20230614	180100	148504430	16080	16080	16080	16080	473
213	20230614	180000	148504430	16080	16080	16080	16080	0
214	20230614	175900	148504430	16080	16080	16080	16080	0
215	20230614	175800	148504430	16080	16080	16080	16080	0
216	20230614	175700	148504430	16080	16080	16080	16080	0
217	20230614	175600	148504430	16080	16080	16080	16080	0
218	20230614	175500	148504430	16080	16080	16080	16080	0
219	20230614	175400	148504430	16080	16080	16080	16080	0
220	20230614	175300	148504430	16080	16080	16080	16080	0
221	20230614	175200	148504430	16080	16080	16080	16080	0
222	20230614	175100	148504430	16080	16080	16080	16080	0
223	20230614	175000	148504430	16080	16080	16080	16080	0
224	20230614	174900	148504430	16080	16080	16080	16080	0
225	20230614	174800	148504430	16080	16080	16080	16080	0
226	20230614	174700	148504430	16080	16080	16080	16080	0
227	20230614	174600	148504430	16080	16080	16080	16080	0
228	20230614	174500	148504430	16080	16080	16080	16080	0
229	20230614	174400	148504430	16080	16080	16080	16080	0
230	20230614	174300	148504430	16080	16080	16080	16080	0
231	20230614	174200	148504430	16080	16080	16080	16080	0
232	20230614	174100	148504430	16080	16080	16080	16080	0
233	20230614	174000	148504430	16080	16080	16080	16080	0
234	20230614	173900	148504430	16080	16080	16080	16080	0
235	20230614	173800	148504430	16080	16080	16080	16080	0
236	20230614	173700	148504430	16080	16080	16080	16080	0
237	20230614	173600	148504430	16080	16080	16080	16080	0
238	20230614	173500	148504430	16080	16080	16080	16080	0
239	20230614	173400	148504430	16080	16080	16080	16080	0
240	20230614	173300	148504430	16080	16080	16080	16080	0
241	20230614	173200	148504430	16080	16080	16080	16080	0
242	20230614	173100	148504430	16080	16080	16080	16080	473
243	20230614	173000	148504430	16080	16080	16080	16080	0
244	20230614	172900	148504430	16080	16080	16080	16080	0
245	20230614	172800	148504430	16080	16080	16080	16080	0
246	20230614	172700	148504430	16080	16080	16080	16080	0
247	20230614	172600	148504430	16080	16080	16080	16080	0
248	20230614	172500	148504430	16080	16080	16080	16080	0
249	20230614	172400	148504430	16080	16080	16080	16080	0
250	20230614	172300	148504430	16080	16080	16080	16080	0
251	20230614	172200	148504430	16080	16080	16080	16080	0
252	20230614	172100	148504430	16080	16080	16080	16080	0
253	20230614	172000	148504430	16080	16080	16080	16080	0
254	20230614	171900	148504430	16080	16080	16080	16080	0
255	20230614	171800	148504430	16080	16080	16080	16080	0
256	20230614	171700	148504430	16080	16080	16080	16080	0
257	20230614	171600	148504430	16080	16080	16080	16080	0
258	20230614	171500	148504430	16080	16080	16080	16080	0
259	20230614	171400	148504430	16080	16080	16080	16080	0
260	20230614	171300	148504430	16080	16080	16080	16080	0
261	20230614	171200	148504430	16080	16080	16080	16080	0
262	20230614	171100	148504430	16080	16080	16080	16080	0
263	20230614	171000	148504430	16080	16080	16080	16080	0
264	20230614	170900	148504430	16080	16080	16080	16080	0
265	20230614	170800	148504430	16080	16080	16080	16080	0
266	20230614	170700	148504430	16080	16080	16080	16080	0
267	20230614	170600	148504430	16080	16080	16080	16080	0
268	20230614	170500	148504430	16080	16080	16080	16080	0
269	20230614	170400	148504430	16080	16080	16080	16080	0
270	20230614	170300	148504430	16080	16080	16080	16080	0
271	20230614	170200	148504430	16080	16080	16080	16080	0
272	20230614	170100	148504430	16080	16080	16080	16080	473
273	20230614	170000	148504430	16080	16080	16080	16080	0
274	20230614	165900	148504430	16080	16080	16080	16080	0
275	20230614	165800	148504430	16080	16080	16080	16080	0
276	20230614	165700	148504430	16080	16080	16080	16080	0
277	20230614	165600	148504430	16080	16080	16080	16080	0
278	20230614	165500	148504430	16080	16080	16080	16080	0
279	20230614	165400	148504430	16080	16080	16080	16080	0
280	20230614	165300	148504430	16080	16080	16080	16080	0
281	20230614	165200	148504430	16080	16080	16080	16080	0
282	20230614	165100	148504430	16080	16080	16080	16080	0
283	20230614	165000	148504430	16080	16080	16080	16080	0
284	20230614	164900	148504430	16080	16080	16080	16080	0
285	20230614	164800	148504430	16080	16080	16080	16080	0
286	20230614	164700	148504430	16080	16080	16080	16080	0
287	20230614	164600	148504430	16080	16080	16080	16080	0
288	20230614	164500	148504430	16080	16080	16080	16080	0
289	20230614	164400	148504430	16080	16080	16080	16080	0
290	20230614	164300	148504430	16080	16080	16080	16080	0
291	20230614	164200	148504430	16080	16080	16080	16080	0
292	20230614	164100	148504430	16080	16080	16080	16080	0
293	20230614	164000	148504430	16080	16080	16080	16080	0
294	20230614	163900	148504430	16080	16080	16080	16080	0
295	20230614	163800	148504430	16080	16080	16080	16080	0
296	20230614	163700	148504430	16080	16080	16080	16080	0
297	20230614	163600	148504430	16080	16080	16080	16080	0
298	20230614	163500	148504430	16080	16080	16080	16080	0
299	20230614	163400	148504430	16080	16080	16080	16080	0
300	20230614	163300	148504430	16080	16080	16080	16080	0
301	20230614	163200	148504430	16080	16080	16080	16080	0
302	20230614	163100	148504430	16080	16080	16080	16080	473
303	20230614	163000	148504430	16080	16080	16080	16080	0
304	20230614	162900	148504430	16080	16080	16080	16080	0
305	20230614	162800	148504430	16080	16080	16080	16080	0
306	20230614	162700	148504430	16080	16080	16080	16080	0
307	20230614	162600	148504430	16080	16080	16080	16080	0
308	20230614	162500	148504430	16080	16080	16080	16080	0
309	20230614	162400	148504430	16080	16080	16080	16080	0
310	20230614	162300	148504430	16080	16080	16080	16080	0
311	20230614	162200	148504430	16080	16080	16080	16080	0
312	20230614	162100	148504430	16080	16080	16080	16080	0
313	20230614	162000	148504430	16080	16080	16080	16080	0
314	20230614	161900	148504430	16080	16080	16080	16080	0
315	20230614	161800	148504430	16080	16080	16080	16080	0
316	20230614	161700	148504430	16080	16080	16080	16080	0
317	20230614	161600	148504430	16080	16080	16080	16080	0
318	20230614	161500	148504430	16080	16080	16080	16080	0
319	20230614	161400	148504430	16080	16080	16080	16080	0
320	20230614	161300	148504430	16080	16080	16080	16080	0
321	20230614	161200	148504430	16080	16080	16080	16080	0
322	20230614	161100	148504430	16080	16080	16080	16080	0
323	20230614	161000	148504430	16080	16080	16080	16080	0
324	20230614	160900	148504430	16080	16080	16080	16080	0
325	20230614	160800	148504430	16080	16080	16080	16080	0
326	20230614	160700	148504430	16080	16080	16080	16080	0
327	20230614	160600	148504430	16080	16080	16080	16080	0
328	20230614	160500	148504430	16080	16080	16080	16080	0
329	20230614	160400	148504430	16080	16080	16080	16080	0
330	20230614	160300	148504430	16080	16080	16080	16080	0
331	20230614	160200	148504430	16080	16080	16080	16080	0
332	20230614	160100	148504430	16080	16080	16080	16080	473
333	20230614	160000	148504430	16080	16080	16080	16080	0
334	20230614	155900	148504430	16080	16080	16080	16080	0
335	20230614	155800	148504430	16080	16080	16080	16080	0
336	20230614	155700	148504430	16080	16080	16080	16080	0
337	20230614	155600	148504430	16080	16080	16080	16080	0
338	20230614	155500	148504430	16080	16080	16080	16080	0
339	20230614	155400	148504430	16080	16080	16080	16080	0
340	20230614	155300	148504430	16080	16080	16080	16080	0
341	20230614	155200	148504430	16080	16080	16080	16080	0
342	20230614	155100	148504430	16080	16080	16080	16080	0
343	20230614	155000	148504430	16080	16080	16080	16080	0
344	20230614	154900	148504430	16080	16080	16080	16080	0
345	20230614	154800	148504430	16080	16080	16080	16080	0
346	20230614	154700	148504430	16080	16080	16080	16080	0
347	20230614	154600	148504430	16080	16080	16080	16080	0
348	20230614	154500	148504430	16080	16080	16080	16080	0
349	20230614	154400	148504430	16080	16080	16080	16080	0
350	20230614	154300	148504430	16080	16080	16080	16080	0
351	20230614	154200	148504430	16080	16080	16080	16080	0
352	20230614	154100	148504430	16080	16080	16080	16080	0
353	20230614	154000	148504430	16080	16080	16080	16080	0
354	20230614	153900	148504430	16080	16080	16080	16080	0
355	20230614	153800	148504430	16080	16080	16080	16080	0
356	20230614	153700	148504430	16080	16080	16080	16080	0
357	20230614	153600	148504430	16080	16080	16080	16080	0
358	20230614	153500	148504430	16080	16080	16080	16080	0
359	20230614	153400	148504430	16080	16080	16080	16080	0
360	20230614	153300	148504430	16080	16080	16080	16080	0
361	20230614	153200	148504430	16080	16080	16080	16080	0
362	20230614	153100	148504430	16080	16080	16080	16080	473
363	20230614	153000	148504430	16080	16080	16080	16080	473
364	20230614	152900	140898590	16080	16080	16080	16080	0
365	20230614	152800	140898590	16080	16080	16080	16080	0
366	20230614	152700	140898590	16080	16080	16080	16080	0
367	20230614	152600	140898590	16080	16080	16080	16080	0
368	20230614	152500	140898590	16080	16080	16080	16080	0
369	20230614	152400	140898590	16080	16080	16080	16080	0
370	20230614	152300	140898590	16080	16080	16080	16080	0
371	20230614	152200	140898590	16080	16080	16080	16080	0
372	20230614	152100	140898590	16080	16080	16080	16080	0
373	20230614	152000	140898590	16080	16080	16080	16080	0
374	20230614	151900	140898590	16080	16000	16080	16000	235
375	20230614	151800	137131490	16000	16000	16000	16000	1
376	20230614	151700	137115490	16000	16000	16000	16000	0
377	20230614	151600	137115490	16000	16000	16000	16000	150
378	20230614	151500	134715490	16000	16000	16000	16000	0
379	20230614	151400	134715490	16000	16000	16000	16000	49
380	20230614	151300	133931490	15980	15980	15980	15980	0
381	20230614	151200	133931490	15980	15980	15980	15980	0
382	20230614	151100	133931490	15980	15980	15980	15980	0
383	20230614	151000	133931490	15980	15980	15980	15980	0
384	20230614	150900	133931490	15980	15980	15980	15980	0
385	20230614	150800	133931490	15980	15980	15980	15980	0
386	20230614	150700	133931490	15980	15980	15980	15980	0
387	20230614	150600	133931490	15980	15980	15980	15980	67
388	20230614	150500	132860830	16040	16040	16040	16040	0
389	20230614	150400	132860830	16040	16040	16040	16040	0
390	20230614	150300	132860830	16040	16040	16040	16040	0
391	20230614	150200	132860830	16040	16040	16040	16040	0
392	20230614	150100	132860830	16040	16040	16040	16040	0
393	20230614	150000	132860830	16040	16040	16040	16040	0
394	20230614	145900	132860830	16040	16040	16040	16040	30
395	20230614	145800	132379630	16050	16050	16050	16050	0
396	20230614	145700	132379630	16050	16050	16050	16050	0
397	20230614	145600	132379630	16050	16050	16050	16050	0
398	20230614	145500	132379630	16050	16050	16050	16050	0
399	20230614	145400	132379630	16050	16050	16050	16050	0
400	20230614	145300	132379630	16050	16050	16050	16050	0
401	20230614	145200	132379630	16050	16050	16050	16050	0
402	20230614	145100	132379630	16050	16050	16050	16050	10
403	20230614	145000	132219130	16050	16050	16050	16050	0
404	20230614	144900	132219130	16050	16050	16050	16050	0
405	20230614	144800	132219130	16050	16050	16050	16050	0
406	20230614	144700	132219130	16050	16050	16050	16050	0
407	20230614	144600	132219130	16050	16050	16050	16050	0
408	20230614	144500	132219130	16050	16050	16050	16050	64
409	20230614	144400	131191930	16050	16050	16050	16050	10
410	20230614	144300	131031430	16050	15970	16050	15970	626
411	20230614	144200	121001550	15970	15970	15970	15970	0
412	20230614	144100	121001550	15970	15970	15970	15970	0
413	20230614	144000	121001550	15970	15970	15970	15970	0
414	20230614	143900	121001550	15970	15970	15970	15970	0
415	20230614	143800	121001550	15970	15970	15970	15970	0
416	20230614	143700	121001550	15970	15970	15970	15970	45
417	20230614	143600	120282900	15960	15960	15960	15960	0
418	20230614	143500	120282900	15960	15960	15960	15960	0
419	20230614	143400	120282900	15960	15960	15960	15960	0
420	20230614	143300	120282900	15960	15960	15960	15960	0
421	20230614	143200	120282900	15960	15960	15960	15960	0
422	20230614	143100	120282900	15960	15960	15960	15960	0
423	20230614	143000	120282900	15960	15960	15960	15960	0
424	20230614	142900	120282900	15960	15960	15960	15960	0
425	20230614	142800	120282900	15960	15960	15960	15960	0
426	20230614	142700	120282900	15960	15960	15960	15960	0
427	20230614	142600	120282900	15960	15960	15960	15960	0
428	20230614	142500	120282900	15960	15960	15960	15960	0
429	20230614	142400	120282900	15960	15960	15960	15960	0
430	20230614	142300	120282900	15960	15960	15960	15960	0
431	20230614	142200	120282900	15960	15960	15960	15960	0
432	20230614	142100	120282900	15960	15960	15960	15960	0
433	20230614	142000	120282900	15960	15960	15960	15960	0
434	20230614	141900	120282900	15960	15960	15960	15960	0
435	20230614	141800	120282900	15960	15960	15960	15960	0
436	20230614	141700	120282900	15960	15960	15960	15960	0
437	20230614	141600	120282900	15960	15960	15960	15960	0
438	20230614	141500	120282900	15960	15960	15960	15960	0
439	20230614	141400	120282900	15960	15960	15960	15960	0
440	20230614	141300	120282900	15960	15960	15960	15960	0
441	20230614	141200	120282900	15960	15960	15960	15960	0
442	20230614	141100	120282900	15960	15960	15960	15960	0
443	20230614	141000	120282900	15960	15960	15960	15960	1
444	20230614	140900	120266940	16050	16050	16050	16050	0
445	20230614	140800	120266940	16050	16050	16050	16050	0
446	20230614	140700	120266940	16050	15990	16050	15990	203
447	20230614	140600	117020910	15940	15940	15940	15940	0
448	20230614	140500	117020910	15940	15940	15940	15940	0
449	20230614	140400	117020910	15940	15940	15940	15940	0
450	20230614	140300	117020910	15940	15940	15940	15940	0
451	20230614	140200	117020910	15940	15960	15960	15940	20
452	20230614	140100	116701860	15970	15980	15980	15970	23
453	20230614	140000	116334470	15980	15990	15990	15980	28
454	20230614	135900	115886770	15990	16020	16020	15990	108
455	20230614	135800	114159530	16010	16010	16010	16010	0
456	20230614	135700	114159530	16010	16010	16010	16010	0
457	20230614	135600	114159530	16010	16010	16010	16010	0
458	20230614	135500	114159530	16010	16010	16010	16010	0
459	20230614	135400	114159530	16010	16010	16010	16010	0
460	20230614	135300	114159530	16010	16010	16010	16010	0
461	20230614	135200	114159530	16010	16010	16010	16010	0
462	20230614	135100	114159530	16010	16010	16010	16010	0
463	20230614	135000	114159530	16010	16010	16010	16010	0
464	20230614	134900	114159530	16010	16010	16010	16010	0
465	20230614	134800	114159530	16010	16010	16010	16010	50
466	20230614	134700	113359030	16000	16000	16000	16000	0
467	20230614	134600	113359030	16000	16000	16000	16000	0
468	20230614	134500	113359030	16000	16000	16000	16000	0
469	20230614	134400	113359030	16000	16000	16000	16000	0
470	20230614	134300	113359030	16000	16000	16000	16000	0
471	20230614	134200	113359030	16000	16000	16000	16000	0
472	20230614	134100	113359030	16000	16000	16000	16000	0
473	20230614	134000	113359030	16000	16000	16000	16000	0
474	20230614	133900	113359030	16000	16000	16000	16000	0
475	20230614	133800	113359030	16000	16000	16000	16000	0
476	20230614	133700	113359030	16000	16000	16000	16000	0
477	20230614	133600	113359030	16000	16000	16000	16000	162
478	20230614	133500	110767030	16030	16030	16030	16030	0
479	20230614	133400	110767030	16030	16030	16030	16030	0
480	20230614	133300	110767030	16030	16030	16030	16030	0
481	20230614	133200	110767030	16030	16030	16030	16030	0
482	20230614	133100	110767030	16030	16030	16030	16030	0
483	20230614	133000	110767030	16030	16030	16030	16030	0
484	20230614	132900	110767030	16030	16030	16030	16030	2
485	20230614	132800	110734970	16030	16030	16030	16030	0
486	20230614	132700	110734970	16030	16030	16030	16030	0
487	20230614	132600	110734970	16030	16030	16030	16030	0
488	20230614	132500	110734970	16030	16030	16030	16030	0
489	20230614	132400	110734970	16030	16030	16030	16030	0
490	20230614	132300	110734970	16030	16030	16030	16030	0
491	20230614	132200	110734970	16030	16030	16030	16030	44
492	20230614	132100	110029650	16030	16060	16060	16030	144
493	20230614	132000	107719300	16080	16080	16080	16080	0
494	20230614	131900	107719300	16080	16080	16080	16080	0
495	20230614	131800	107719300	16080	16080	16080	16080	0
496	20230614	131700	107719300	16080	16080	16080	16080	0
497	20230614	131600	107719300	16080	16080	16080	16080	0
498	20230614	131500	107719300	16080	16080	16080	16080	0
499	20230614	131400	107719300	16080	16080	16080	16080	0
500	20230614	131300	107719300	16080	16080	16080	16080	166
501	20230614	131200	105050020	16080	16080	16080	16080	0
502	20230614	131100	105050020	16080	16080	16080	16080	0
503	20230614	131000	105050020	16080	16080	16080	16080	0
504	20230614	130900	105050020	16080	16080	16080	16080	0
505	20230614	130800	105050020	16080	16080	16080	16080	0
506	20230614	130700	105050020	16080	16080	16080	16080	0
507	20230614	130600	105050020	16080	16080	16080	16080	0
508	20230614	130500	105050020	16080	16080	16080	16080	0
509	20230614	130400	105050020	16080	16080	16080	16080	0
510	20230614	130300	105050020	16080	16080	16080	16080	0
511	20230614	130200	105050020	16080	16080	16080	16080	0
512	20230614	130100	105050020	16080	16080	16080	16080	0
513	20230614	130000	105050020	16080	16080	16080	16080	0
514	20230614	125900	105050020	16080	16080	16080	16080	0
515	20230614	125800	105050020	16080	16080	16080	16080	0
516	20230614	125700	105050020	16080	16080	16080	16080	0
517	20230614	125600	105050020	16080	16080	16080	16080	0
518	20230614	125500	105050020	16080	16080	16080	16080	0
519	20230614	125400	105050020	16080	16080	16080	16080	0
520	20230614	125300	105050020	16080	16080	16080	16080	25
521	20230614	125200	104648020	16080	16080	16080	16080	82
522	20230614	125100	103329460	16080	16080	16080	16080	0
523	20230614	125000	103329460	16080	16080	16080	16080	0
524	20230614	124900	103329460	16080	16080	16080	16080	0
525	20230614	124800	103329460	16080	16090	16090	16080	183
526	20230614	124700	100385820	16080	16080	16080	16080	0
527	20230614	124600	100385820	16080	16080	16080	16080	0
528	20230614	124500	100385820	16080	16080	16080	16080	0
529	20230614	124400	100385820	16080	16080	16080	16080	0
530	20230614	124300	100385820	16080	16080	16080	16080	0
531	20230614	124200	100385820	16080	16080	16080	16080	0
532	20230614	124100	100385820	16080	16100	16100	16080	30
533	20230614	124000	99903020	16120	16120	16120	16120	0
534	20230614	123900	99903020	16120	16120	16120	16120	0
535	20230614	123800	99903020	16120	16120	16120	16120	0
536	20230614	123700	99903020	16120	16120	16120	16120	0
537	20230614	123600	99903020	16120	16100	16120	16100	70
538	20230614	123500	98775430	16100	16080	16100	16080	70
539	20230614	123400	97649410	16040	16040	16040	16040	0
540	20230614	123300	97649410	16040	16040	16040	16040	0
541	20230614	123200	97649410	16040	16040	16040	16040	0
542	20230614	123100	97649410	16040	16040	16040	16040	0
543	20230614	123000	97649410	16040	16040	16040	16040	0
544	20230614	122900	97649410	16040	16040	16040	16040	90
545	20230614	122800	96205810	16040	16040	16040	16040	0
546	20230614	122700	96205810	16040	16040	16040	16040	0
547	20230614	122600	96205810	16040	16040	16040	16040	0
548	20230614	122500	96205810	16040	16040	16040	16040	30
549	20230614	122400	95724610	16040	16040	16040	16040	0
550	20230614	122300	95724610	16040	16040	16040	16040	0
551	20230614	122200	95724610	16040	16040	16040	16040	0
552	20230614	122100	95724610	16040	16040	16040	16040	0
553	20230614	122000	95724610	16040	16040	16040	16040	0
554	20230614	121900	95724610	16040	16040	16040	16040	0
555	20230614	121800	95724610	16040	16040	16040	16040	0
556	20230614	121700	95724610	16040	16040	16040	16040	0
557	20230614	121600	95724610	16040	16040	16040	16040	0
558	20230614	121500	95724610	16040	16040	16040	16040	0
559	20230614	121400	95724610	16040	16040	16040	16040	0
560	20230614	121300	95724610	16040	16040	16040	16040	0
561	20230614	121200	95724610	16040	16040	16040	16040	0
562	20230614	121100	95724610	16040	16040	16040	16040	0
563	20230614	121000	95724610	16040	16040	16040	16040	0
564	20230614	120900	95724610	16040	16040	16040	16040	0
565	20230614	120800	95724610	16040	16040	16040	16040	0
566	20230614	120700	95724610	16040	16040	16040	16040	0
567	20230614	120600	95724610	16040	16040	16040	16040	0
568	20230614	120500	95724610	16040	16040	16040	16040	0
569	20230614	120400	95724610	16040	16040	16040	16040	0
570	20230614	120300	95724610	16040	16040	16040	16040	0
571	20230614	120200	95724610	16040	16040	16040	16040	0
572	20230614	120100	95724610	16040	16040	16040	16040	0
573	20230614	120000	95724610	16040	16040	16040	16040	0
574	20230614	115900	95724610	16040	16040	16040	16040	0
575	20230614	115800	95724610	16040	16040	16040	16040	0
576	20230614	115700	95724610	16040	16040	16040	16040	0
577	20230614	115600	95724610	16040	16040	16040	16040	0
578	20230614	115500	95724610	16040	16040	16040	16040	70
579	20230614	115400	94601810	16030	16030	16030	16030	0
580	20230614	115300	94601810	16030	16030	16030	16030	0
581	20230614	115200	94601810	16030	16030	16030	16030	0
582	20230614	115100	94601810	16030	16030	16030	16030	5
583	20230614	115000	94521660	16030	16030	16030	16030	0
584	20230614	114900	94521660	16030	16030	16030	16030	0
585	20230614	114800	94521660	16030	16030	16030	16030	0
586	20230614	114700	94521660	16030	16030	16030	16030	0
587	20230614	114600	94521660	16030	16030	16030	16030	0
588	20230614	114500	94521660	16030	16030	16030	16030	0
589	20230614	114400	94521660	16030	16030	16030	16030	0
590	20230614	114300	94521660	16030	16030	16030	16030	80
591	20230614	114200	93239260	16020	16020	16020	16020	0
592	20230614	114100	93239260	16020	16030	16030	16020	57
593	20230614	114000	92325620	16080	16080	16080	16080	0
594	20230614	113900	92325620	16080	16080	16080	16080	0
595	20230614	113800	92325620	16080	16080	16080	16080	0
596	20230614	113700	92325620	16080	16080	16080	16080	0
597	20230614	113600	92325620	16080	16080	16080	16080	0
598	20230614	113500	92325620	16080	16080	16080	16080	0
599	20230614	113400	92325620	16080	16080	16080	16080	3
600	20230614	113300	92277380	16080	16080	16080	16080	97
601	20230614	113200	90717620	16090	16090	16090	16090	0
602	20230614	113100	90717620	16090	16090	16090	16090	0
603	20230614	113000	90717620	16090	16090	16090	16090	100
604	20230614	112900	89108620	16090	16090	16090	16090	0
605	20230614	112800	89108620	16090	16090	16090	16090	200
606	20230614	112700	85890620	16090	16090	16090	16090	90
607	20230614	112600	84442520	16090	16090	16090	16090	10
608	20230614	112500	84281620	16110	16110	16110	16110	0
609	20230614	112400	84281620	16110	16110	16110	16110	0
610	20230614	112300	84281620	16110	16110	16110	16110	0
611	20230614	112200	84281620	16110	16110	16110	16110	0
612	20230614	112100	84281620	16110	16110	16110	16110	0
613	20230614	112000	84281620	16110	16110	16110	16110	0
614	20230614	111900	84281620	16110	16110	16110	16110	0
615	20230614	111800	84281620	16110	16110	16110	16110	0
616	20230614	111700	84281620	16110	16110	16110	16110	0
617	20230614	111600	84281620	16110	16100	16110	16100	600
618	20230614	111500	74621340	16100	16100	16100	16100	0
619	20230614	111400	74621340	16100	16100	16100	16100	0
620	20230614	111300	74621340	16100	16100	16100	16100	0
621	20230614	111200	74621340	16100	16100	16100	16100	0
622	20230614	111100	74621340	16100	16100	16100	16100	0
623	20230614	111000	74621340	16100	16100	16100	16100	0
624	20230614	110900	74621340	16100	16100	16100	16100	0
625	20230614	110800	74621340	16100	16100	16100	16100	0
626	20230614	110700	74621340	16100	16100	16100	16100	0
627	20230614	110600	74621340	16100	16100	16100	16100	0
628	20230614	110500	74621340	16100	16100	16100	16100	0
629	20230614	110400	74621340	16100	16100	16100	16100	0
630	20230614	110300	74621340	16100	16100	16100	16100	0
631	20230614	110200	74621340	16100	16100	16100	16100	0
632	20230614	110100	74621340	16100	16100	16100	16100	0
633	20230614	110000	74621340	16100	16100	16100	16100	0
634	20230614	105900	74621340	16100	16100	16100	16100	0
635	20230614	105800	74621340	16100	16100	16100	16100	0
636	20230614	105700	74621340	16100	16100	16100	16100	0
637	20230614	105600	74621340	16100	16100	16100	16100	0
638	20230614	105500	74621340	16100	16100	16100	16100	0
639	20230614	105400	74621340	16100	16100	16100	16100	0
640	20230614	105300	74621340	16100	16090	16100	16090	100
641	20230614	105200	73012060	16000	16000	16000	16000	0
642	20230614	105100	73012060	16000	16000	16000	16000	0
643	20230614	105000	73012060	16000	16000	16000	16000	0
644	20230614	104900	73012060	16000	16000	16000	16000	0
645	20230614	104800	73012060	16000	16000	16000	16000	0
646	20230614	104700	73012060	16000	16000	16000	16000	0
647	20230614	104600	73012060	16000	16000	16000	16000	0
648	20230614	104500	73012060	16000	16000	16000	16000	0
649	20230614	104400	73012060	16000	16000	16000	16000	0
650	20230614	104300	73012060	16000	16000	16000	16000	0
651	20230614	104200	73012060	16000	16000	16000	16000	0
652	20230614	104100	73012060	16000	16000	16000	16000	0
653	20230614	104000	73012060	16000	16000	16000	16000	0
654	20230614	103900	73012060	16000	16000	16000	16000	0
655	20230614	103800	73012060	16000	16000	16000	16000	0
656	20230614	103700	73012060	16000	16000	16000	16000	0
657	20230614	103600	73012060	16000	16000	16000	16000	0
658	20230614	103500	73012060	16000	16000	16000	16000	0
659	20230614	103400	73012060	16000	16000	16000	16000	0
660	20230614	103300	73012060	16000	16000	16000	16000	0
661	20230614	103200	73012060	16000	16000	16000	16000	0
662	20230614	103100	73012060	16000	16000	16000	16000	0
663	20230614	103000	73012060	16000	16000	16000	16000	0
664	20230614	102900	73012060	16000	16000	16000	16000	0
665	20230614	102800	73012060	16000	16000	16000	16000	0
666	20230614	102700	73012060	16000	16000	16000	16000	0
667	20230614	102600	73012060	16000	16000	16000	16000	0
668	20230614	102500	73012060	16000	16000	16000	16000	0
669	20230614	102400	73012060	16000	16000	16000	16000	0
670	20230614	102300	73012060	16000	16000	16000	16000	0
671	20230614	102200	73012060	16000	16000	16000	16000	0
672	20230614	102100	73012060	16000	16000	16000	16000	0
673	20230614	102000	73012060	16000	16000	16000	16000	0
674	20230614	101900	73012060	16000	16000	16000	16000	0
675	20230614	101800	73012060	16000	16000	16000	16000	0
676	20230614	101700	73012060	16000	16000	16000	16000	0
677	20230614	101600	73012060	16000	16000	16000	16000	0
678	20230614	101500	73012060	16000	16010	16010	16000	30
679	20230614	101400	72531960	16000	16000	16000	16000	0
680	20230614	101300	72531960	16000	16000	16000	16000	0
681	20230614	101200	72531960	16000	16000	16000	16000	0
682	20230614	101100	72531960	16000	16000	16000	16000	0
683	20230614	101000	72531960	16000	16000	16000	16000	0
684	20230614	100900	72531960	16000	16000	16000	16000	0
685	20230614	100800	72531960	16000	16000	16000	16000	0
686	20230614	100700	72531960	16000	16000	16000	16000	0
687	20230614	100600	72531960	16000	16000	16000	16000	0
688	20230614	100500	72531960	16000	16000	16000	16000	0
689	20230614	100400	72531960	16000	16000	16000	16000	0
690	20230614	100300	72531960	16000	16000	16000	16000	0
691	20230614	100200	72531960	16000	16000	16000	16000	0
692	20230614	100100	72531960	16000	16000	16000	16000	0
693	20230614	100000	72531960	16000	16000	16000	16000	0
694	20230614	095900	72531960	16000	16000	16000	16000	0
695	20230614	095800	72531960	16000	16000	16000	16000	0
696	20230614	095700	72531960	16000	16000	16000	16000	0
697	20230614	095600	72531960	16000	16000	16000	16000	0
698	20230614	095500	72531960	16000	16080	16080	16000	500
699	20230614	095400	64524910	16080	16080	16080	16080	0
700	20230614	095300	64524910	16080	16080	16080	16080	0
701	20230614	095200	64524910	16080	16080	16080	16080	0
702	20230614	095100	64524910	16080	16080	16080	16080	201
703	20230614	095000	61292830	16180	16180	16180	16180	0
704	20230614	094900	61292830	16180	16180	16180	16180	0
705	20230614	094800	61292830	16180	16180	16180	16180	0
706	20230614	094700	61292830	16180	16180	16180	16180	0
707	20230614	094600	61292830	16180	16180	16180	16180	0
708	20230614	094500	61292830	16180	16180	16180	16180	0
709	20230614	094400	61292830	16180	16180	16180	16180	0
710	20230614	094300	61292830	16180	16180	16180	16180	0
711	20230614	094200	61292830	16180	16180	16180	16180	0
712	20230614	094100	61292830	16180	16180	16180	16180	0
713	20230614	094000	61292830	16180	16180	16180	16180	0
714	20230614	093900	61292830	16180	16180	16180	16180	0
715	20230614	093800	61292830	16180	16180	16180	16180	1
716	20230614	093700	61276650	16180	16180	16180	16180	0
717	20230614	093600	61276650	16180	16180	16180	16180	1
718	20230614	093500	61260470	16150	16150	16150	16150	15
719	20230614	093400	61018220	16070	16070	16070	16070	0
720	20230614	093300	61018220	16070	16070	16070	16070	0
721	20230614	093200	61018220	16070	16070	16070	16070	0
722	20230614	093100	61018220	16070	16070	16070	16070	0
723	20230614	093000	61018220	16070	16070	16070	16070	0
724	20230614	092900	61018220	16070	16080	16080	16070	78
725	20230614	092800	59764160	16080	16080	16080	16080	0
726	20230614	092700	59764160	16080	16080	16080	16080	0
727	20230614	092600	59764160	16080	16080	16080	16080	0
728	20230614	092500	59764160	16080	16080	16080	16080	0
729	20230614	092400	59764160	16080	16080	16080	16080	0
730	20230614	092300	59764160	16080	16080	16080	16080	2
731	20230614	092200	59732000	16060	16060	16060	16060	0
732	20230614	092100	59732000	16060	16070	16070	16060	81
733	20230614	092000	58430440	16070	16070	16070	16070	1
734	20230614	091900	58414370	16340	16340	16340	16340	0
735	20230614	091800	58414370	16340	16340	16340	16340	0
736	20230614	091700	58414370	16340	16100	16340	16100	500
737	20230614	091600	50301930	15960	15960	15960	15960	0
738	20230614	091500	50301930	15960	15960	15960	15960	0
739	20230614	091400	50301930	15960	16040	16040	15960	303
740	20230614	091300	45448580	16040	16040	16040	16040	1
741	20230614	091200	45432540	16400	16400	16400	16400	0
742	20230614	091100	45432540	16400	16400	16400	16400	0
743	20230614	091000	45432540	16400	16400	16400	16400	0
744	20230614	090900	45432540	16400	16400	16400	16400	0
745	20230614	090800	45432540	16400	16270	16400	16270	300
746	20230614	090700	40515500	16200	16180	16200	16180	500
747	20230614	090600	32415890	16200	16200	16200	16200	0
748	20230614	090500	32415890	16200	16200	16200	16200	0
749	20230614	090400	32415890	16200	16030	16200	16030	2000
750	20230614	090300	32020	16010	16010	16010	16010	0
751	20230614	090200	32020	16010	16010	16010	16010	0
752	20230614	090100	32020	16010	16010	16010	16010	0
753	20230614	090000	32020	16010	16010	16010	16010	2