KissMeData/138080/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211200	705732780	16650	16650	16650	16650	564
3	20230608	211100	705732780	16650	16650	16650	16650	0
4	20230608	211000	705732780	16650	16650	16650	16650	0
5	20230608	210900	705732780	16650	16650	16650	16650	0
6	20230608	210800	705732780	16650	16650	16650	16650	0
7	20230608	210700	705732780	16650	16650	16650	16650	0
8	20230608	210600	705732780	16650	16650	16650	16650	0
9	20230608	210500	705732780	16650	16650	16650	16650	0
10	20230608	210400	705732780	16650	16650	16650	16650	0
11	20230608	210300	705732780	16650	16650	16650	16650	0
12	20230608	210200	705732780	16650	16650	16650	16650	0
13	20230608	210100	705732780	16650	16650	16650	16650	0
14	20230608	210000	705732780	16650	16650	16650	16650	0
15	20230608	205900	705732780	16650	16650	16650	16650	0
16	20230608	205800	705732780	16650	16650	16650	16650	0
17	20230608	205700	705732780	16650	16650	16650	16650	0
18	20230608	205600	705732780	16650	16650	16650	16650	0
19	20230608	205500	705732780	16650	16650	16650	16650	0
20	20230608	205400	705732780	16650	16650	16650	16650	0
21	20230608	205300	705732780	16650	16650	16650	16650	0
22	20230608	205200	705732780	16650	16650	16650	16650	0
23	20230608	205100	705732780	16650	16650	16650	16650	0
24	20230608	205000	705732780	16650	16650	16650	16650	0
25	20230608	204900	705732780	16650	16650	16650	16650	0
26	20230608	204800	705732780	16650	16650	16650	16650	0
27	20230608	204700	705732780	16650	16650	16650	16650	0
28	20230608	204600	705732780	16650	16650	16650	16650	0
29	20230608	204500	705732780	16650	16650	16650	16650	0
30	20230608	204400	705732780	16650	16650	16650	16650	0
31	20230608	204300	705732780	16650	16650	16650	16650	0
32	20230608	204200	705732780	16650	16650	16650	16650	564
33	20230608	204100	705732780	16650	16650	16650	16650	0
34	20230608	204000	705732780	16650	16650	16650	16650	0
35	20230608	203900	705732780	16650	16650	16650	16650	0
36	20230608	203800	705732780	16650	16650	16650	16650	0
37	20230608	203700	705732780	16650	16650	16650	16650	0
38	20230608	203600	705732780	16650	16650	16650	16650	0
39	20230608	203500	705732780	16650	16650	16650	16650	0
40	20230608	203400	705732780	16650	16650	16650	16650	0
41	20230608	203300	705732780	16650	16650	16650	16650	0
42	20230608	203200	705732780	16650	16650	16650	16650	0
43	20230608	203100	705732780	16650	16650	16650	16650	0
44	20230608	203000	705732780	16650	16650	16650	16650	0
45	20230608	202900	705732780	16650	16650	16650	16650	0
46	20230608	202800	705732780	16650	16650	16650	16650	0
47	20230608	202700	705732780	16650	16650	16650	16650	0
48	20230608	202600	705732780	16650	16650	16650	16650	0
49	20230608	202500	705732780	16650	16650	16650	16650	0
50	20230608	202400	705732780	16650	16650	16650	16650	0
51	20230608	202300	705732780	16650	16650	16650	16650	0
52	20230608	202200	705732780	16650	16650	16650	16650	0
53	20230608	202100	705732780	16650	16650	16650	16650	0
54	20230608	202000	705732780	16650	16650	16650	16650	0
55	20230608	201900	705732780	16650	16650	16650	16650	0
56	20230608	201800	705732780	16650	16650	16650	16650	0
57	20230608	201700	705732780	16650	16650	16650	16650	0
58	20230608	201600	705732780	16650	16650	16650	16650	0
59	20230608	201500	705732780	16650	16650	16650	16650	0
60	20230608	201400	705732780	16650	16650	16650	16650	0
61	20230608	201300	705732780	16650	16650	16650	16650	0
62	20230608	201200	705732780	16650	16650	16650	16650	564
63	20230608	201100	705732780	16650	16650	16650	16650	0
64	20230608	201000	705732780	16650	16650	16650	16650	0
65	20230608	200900	705732780	16650	16650	16650	16650	0
66	20230608	200800	705732780	16650	16650	16650	16650	0
67	20230608	200700	705732780	16650	16650	16650	16650	0
68	20230608	200600	705732780	16650	16650	16650	16650	0
69	20230608	200500	705732780	16650	16650	16650	16650	0
70	20230608	200400	705732780	16650	16650	16650	16650	0
71	20230608	200300	705732780	16650	16650	16650	16650	0
72	20230608	200200	705732780	16650	16650	16650	16650	0
73	20230608	200100	705732780	16650	16650	16650	16650	0
74	20230608	200000	705732780	16650	16650	16650	16650	0
75	20230608	195900	705732780	16650	16650	16650	16650	0
76	20230608	195800	705732780	16650	16650	16650	16650	0
77	20230608	195700	705732780	16650	16650	16650	16650	0
78	20230608	195600	705732780	16650	16650	16650	16650	0
79	20230608	195500	705732780	16650	16650	16650	16650	0
80	20230608	195400	705732780	16650	16650	16650	16650	0
81	20230608	195300	705732780	16650	16650	16650	16650	0
82	20230608	195200	705732780	16650	16650	16650	16650	0
83	20230608	195100	705732780	16650	16650	16650	16650	0
84	20230608	195000	705732780	16650	16650	16650	16650	0
85	20230608	194900	705732780	16650	16650	16650	16650	0
86	20230608	194800	705732780	16650	16650	16650	16650	0
87	20230608	194700	705732780	16650	16650	16650	16650	0
88	20230608	194600	705732780	16650	16650	16650	16650	0
89	20230608	194500	705732780	16650	16650	16650	16650	0
90	20230608	194400	705732780	16650	16650	16650	16650	0
91	20230608	194300	705732780	16650	16650	16650	16650	0
92	20230608	194200	705732780	16650	16650	16650	16650	564
93	20230608	194100	705732780	16650	16650	16650	16650	0
94	20230608	194000	705732780	16650	16650	16650	16650	0
95	20230608	193900	705732780	16650	16650	16650	16650	0
96	20230608	193800	705732780	16650	16650	16650	16650	0
97	20230608	193700	705732780	16650	16650	16650	16650	0
98	20230608	193600	705732780	16650	16650	16650	16650	0
99	20230608	193500	705732780	16650	16650	16650	16650	0
100	20230608	193400	705732780	16650	16650	16650	16650	0
101	20230608	193300	705732780	16650	16650	16650	16650	0
102	20230608	193200	705732780	16650	16650	16650	16650	0
103	20230608	193100	705732780	16650	16650	16650	16650	0
104	20230608	193000	705732780	16650	16650	16650	16650	0
105	20230608	192900	705732780	16650	16650	16650	16650	0
106	20230608	192800	705732780	16650	16650	16650	16650	0
107	20230608	192700	705732780	16650	16650	16650	16650	0
108	20230608	192600	705732780	16650	16650	16650	16650	0
109	20230608	192500	705732780	16650	16650	16650	16650	0
110	20230608	192400	705732780	16650	16650	16650	16650	0
111	20230608	192300	705732780	16650	16650	16650	16650	0
112	20230608	192200	705732780	16650	16650	16650	16650	0
113	20230608	192100	705732780	16650	16650	16650	16650	0
114	20230608	192000	705732780	16650	16650	16650	16650	0
115	20230608	191900	705732780	16650	16650	16650	16650	0
116	20230608	191800	705732780	16650	16650	16650	16650	0
117	20230608	191700	705732780	16650	16650	16650	16650	0
118	20230608	191600	705732780	16650	16650	16650	16650	0
119	20230608	191500	705732780	16650	16650	16650	16650	0
120	20230608	191400	705732780	16650	16650	16650	16650	0
121	20230608	191300	705732780	16650	16650	16650	16650	0
122	20230608	191200	705732780	16650	16650	16650	16650	564
123	20230608	191100	705732780	16650	16650	16650	16650	0
124	20230608	191000	705732780	16650	16650	16650	16650	0
125	20230608	190900	705732780	16650	16650	16650	16650	0
126	20230608	190800	705732780	16650	16650	16650	16650	0
127	20230608	190700	705732780	16650	16650	16650	16650	0
128	20230608	190600	705732780	16650	16650	16650	16650	0
129	20230608	190500	705732780	16650	16650	16650	16650	0
130	20230608	190400	705732780	16650	16650	16650	16650	0
131	20230608	190300	705732780	16650	16650	16650	16650	0
132	20230608	190200	705732780	16650	16650	16650	16650	0
133	20230608	190100	705732780	16650	16650	16650	16650	0
134	20230608	190000	705732780	16650	16650	16650	16650	0
135	20230608	185900	705732780	16650	16650	16650	16650	0
136	20230608	185800	705732780	16650	16650	16650	16650	0
137	20230608	185700	705732780	16650	16650	16650	16650	0
138	20230608	185600	705732780	16650	16650	16650	16650	0
139	20230608	185500	705732780	16650	16650	16650	16650	0
140	20230608	185400	705732780	16650	16650	16650	16650	0
141	20230608	185300	705732780	16650	16650	16650	16650	0
142	20230608	185200	705732780	16650	16650	16650	16650	0
143	20230608	185100	705732780	16650	16650	16650	16650	0
144	20230608	185000	705732780	16650	16650	16650	16650	0
145	20230608	184900	705732780	16650	16650	16650	16650	0
146	20230608	184800	705732780	16650	16650	16650	16650	0
147	20230608	184700	705732780	16650	16650	16650	16650	0
148	20230608	184600	705732780	16650	16650	16650	16650	0
149	20230608	184500	705732780	16650	16650	16650	16650	0
150	20230608	184400	705732780	16650	16650	16650	16650	0
151	20230608	184300	705732780	16650	16650	16650	16650	0
152	20230608	184200	705732780	16650	16650	16650	16650	564
153	20230608	184100	705732780	16650	16650	16650	16650	0
154	20230608	184000	705732780	16650	16650	16650	16650	0
155	20230608	183900	705732780	16650	16650	16650	16650	0
156	20230608	183800	705732780	16650	16650	16650	16650	0
157	20230608	183700	705732780	16650	16650	16650	16650	0
158	20230608	183600	705732780	16650	16650	16650	16650	0
159	20230608	183500	705732780	16650	16650	16650	16650	0
160	20230608	183400	705732780	16650	16650	16650	16650	0
161	20230608	183300	705732780	16650	16650	16650	16650	0
162	20230608	183200	705732780	16650	16650	16650	16650	0
163	20230608	183100	705732780	16650	16650	16650	16650	0
164	20230608	183000	705732780	16650	16650	16650	16650	0
165	20230608	182900	705732780	16650	16650	16650	16650	0
166	20230608	182800	705732780	16650	16650	16650	16650	0
167	20230608	182700	705732780	16650	16650	16650	16650	0
168	20230608	182600	705732780	16650	16650	16650	16650	0
169	20230608	182500	705732780	16650	16650	16650	16650	0
170	20230608	182400	705732780	16650	16650	16650	16650	0
171	20230608	182300	705732780	16650	16650	16650	16650	0
172	20230608	182200	705732780	16650	16650	16650	16650	0
173	20230608	182100	705732780	16650	16650	16650	16650	0
174	20230608	182000	705732780	16650	16650	16650	16650	0
175	20230608	181900	705732780	16650	16650	16650	16650	0
176	20230608	181800	705732780	16650	16650	16650	16650	0
177	20230608	181700	705732780	16650	16650	16650	16650	0
178	20230608	181600	705732780	16650	16650	16650	16650	0
179	20230608	181500	705732780	16650	16650	16650	16650	0
180	20230608	181400	705732780	16650	16650	16650	16650	0
181	20230608	181300	705732780	16650	16650	16650	16650	0
182	20230608	181200	705732780	16650	16650	16650	16650	564
183	20230608	181100	705732780	16650	16650	16650	16650	0
184	20230608	181000	705732780	16650	16650	16650	16650	0
185	20230608	180900	705732780	16650	16650	16650	16650	0
186	20230608	180800	705732780	16650	16650	16650	16650	0
187	20230608	180700	705732780	16650	16650	16650	16650	0
188	20230608	180600	705732780	16650	16650	16650	16650	0
189	20230608	180500	705732780	16650	16650	16650	16650	0
190	20230608	180400	705732780	16650	16650	16650	16650	0
191	20230608	180300	705732780	16650	16650	16650	16650	0
192	20230608	180200	705732780	16650	16650	16650	16650	0
193	20230608	180100	705732780	16650	16650	16650	16650	0
194	20230608	180000	705732780	16650	16650	16650	16650	0
195	20230608	175900	705732780	16650	16650	16650	16650	0
196	20230608	175800	705732780	16650	16650	16650	16650	0
197	20230608	175700	705732780	16650	16650	16650	16650	0
198	20230608	175600	705732780	16650	16650	16650	16650	0
199	20230608	175500	705732780	16650	16650	16650	16650	0
200	20230608	175400	705732780	16650	16650	16650	16650	0
201	20230608	175300	705732780	16650	16650	16650	16650	0
202	20230608	175200	705732780	16650	16650	16650	16650	0
203	20230608	175100	705732780	16650	16650	16650	16650	0
204	20230608	175000	705732780	16650	16650	16650	16650	0
205	20230608	174900	705732780	16650	16650	16650	16650	0
206	20230608	174800	705732780	16650	16650	16650	16650	0
207	20230608	174700	705732780	16650	16650	16650	16650	0
208	20230608	174600	705732780	16650	16650	16650	16650	0
209	20230608	174500	705732780	16650	16650	16650	16650	0
210	20230608	174400	705732780	16650	16650	16650	16650	0
211	20230608	174300	705732780	16650	16650	16650	16650	0
212	20230608	174200	705732780	16650	16650	16650	16650	564
213	20230608	174100	705732780	16650	16650	16650	16650	0
214	20230608	174000	705732780	16650	16650	16650	16650	0
215	20230608	173900	705732780	16650	16650	16650	16650	0
216	20230608	173800	705732780	16650	16650	16650	16650	0
217	20230608	173700	705732780	16650	16650	16650	16650	0
218	20230608	173600	705732780	16650	16650	16650	16650	0
219	20230608	173500	705732780	16650	16650	16650	16650	0
220	20230608	173400	705732780	16650	16650	16650	16650	0
221	20230608	173300	705732780	16650	16650	16650	16650	0
222	20230608	173200	705732780	16650	16650	16650	16650	0
223	20230608	173100	705732780	16650	16650	16650	16650	0
224	20230608	173000	705732780	16650	16650	16650	16650	0
225	20230608	172900	705732780	16650	16650	16650	16650	0
226	20230608	172800	705732780	16650	16650	16650	16650	0
227	20230608	172700	705732780	16650	16650	16650	16650	0
228	20230608	172600	705732780	16650	16650	16650	16650	0
229	20230608	172500	705732780	16650	16650	16650	16650	0
230	20230608	172400	705732780	16650	16650	16650	16650	0
231	20230608	172300	705732780	16650	16650	16650	16650	0
232	20230608	172200	705732780	16650	16650	16650	16650	0
233	20230608	172100	705732780	16650	16650	16650	16650	0
234	20230608	172000	705732780	16650	16650	16650	16650	0
235	20230608	171900	705732780	16650	16650	16650	16650	0
236	20230608	171800	705732780	16650	16650	16650	16650	0
237	20230608	171700	705732780	16650	16650	16650	16650	0
238	20230608	171600	705732780	16650	16650	16650	16650	0
239	20230608	171500	705732780	16650	16650	16650	16650	0
240	20230608	171400	705732780	16650	16650	16650	16650	0
241	20230608	171300	705732780	16650	16650	16650	16650	0
242	20230608	171200	705732780	16650	16650	16650	16650	564
243	20230608	171100	705732780	16650	16650	16650	16650	0
244	20230608	171000	705732780	16650	16650	16650	16650	0
245	20230608	170900	705732780	16650	16650	16650	16650	0
246	20230608	170800	705732780	16650	16650	16650	16650	0
247	20230608	170700	705732780	16650	16650	16650	16650	0
248	20230608	170600	705732780	16650	16650	16650	16650	0
249	20230608	170500	705732780	16650	16650	16650	16650	0
250	20230608	170400	705732780	16650	16650	16650	16650	0
251	20230608	170300	705732780	16650	16650	16650	16650	0
252	20230608	170200	705732780	16650	16650	16650	16650	0
253	20230608	170100	705732780	16650	16650	16650	16650	0
254	20230608	170000	705732780	16650	16650	16650	16650	0
255	20230608	165900	705732780	16650	16650	16650	16650	0
256	20230608	165800	705732780	16650	16650	16650	16650	0
257	20230608	165700	705732780	16650	16650	16650	16650	0
258	20230608	165600	705732780	16650	16650	16650	16650	0
259	20230608	165500	705732780	16650	16650	16650	16650	0
260	20230608	165400	705732780	16650	16650	16650	16650	0
261	20230608	165300	705732780	16650	16650	16650	16650	0
262	20230608	165200	705732780	16650	16650	16650	16650	0
263	20230608	165100	705732780	16650	16650	16650	16650	0
264	20230608	165000	705732780	16650	16650	16650	16650	0
265	20230608	164900	705732780	16650	16650	16650	16650	0
266	20230608	164800	705732780	16650	16650	16650	16650	0
267	20230608	164700	705732780	16650	16650	16650	16650	0
268	20230608	164600	705732780	16650	16650	16650	16650	0
269	20230608	164500	705732780	16650	16650	16650	16650	0
270	20230608	164400	705732780	16650	16650	16650	16650	0
271	20230608	164300	705732780	16650	16650	16650	16650	0
272	20230608	164200	705732780	16650	16650	16650	16650	564
273	20230608	164100	705732780	16650	16650	16650	16650	0
274	20230608	164000	705732780	16650	16650	16650	16650	0
275	20230608	163900	705732780	16650	16650	16650	16650	0
276	20230608	163800	705732780	16650	16650	16650	16650	0
277	20230608	163700	705732780	16650	16650	16650	16650	0
278	20230608	163600	705732780	16650	16650	16650	16650	0
279	20230608	163500	705732780	16650	16650	16650	16650	0
280	20230608	163400	705732780	16650	16650	16650	16650	0
281	20230608	163300	705732780	16650	16650	16650	16650	0
282	20230608	163200	705732780	16650	16650	16650	16650	0
283	20230608	163100	705732780	16650	16650	16650	16650	0
284	20230608	163000	705732780	16650	16650	16650	16650	0
285	20230608	162900	705732780	16650	16650	16650	16650	0
286	20230608	162800	705732780	16650	16650	16650	16650	0
287	20230608	162700	705732780	16650	16650	16650	16650	0
288	20230608	162600	705732780	16650	16650	16650	16650	0
289	20230608	162500	705732780	16650	16650	16650	16650	0
290	20230608	162400	705732780	16650	16650	16650	16650	0
291	20230608	162300	705732780	16650	16650	16650	16650	0
292	20230608	162200	705732780	16650	16650	16650	16650	0
293	20230608	162100	705732780	16650	16650	16650	16650	0
294	20230608	162000	705732780	16650	16650	16650	16650	0
295	20230608	161900	705732780	16650	16650	16650	16650	0
296	20230608	161800	705732780	16650	16650	16650	16650	0
297	20230608	161700	705732780	16650	16650	16650	16650	0
298	20230608	161600	705732780	16650	16650	16650	16650	0
299	20230608	161500	705732780	16650	16650	16650	16650	0
300	20230608	161400	705732780	16650	16650	16650	16650	0
301	20230608	161300	705732780	16650	16650	16650	16650	0
302	20230608	161200	705732780	16650	16650	16650	16650	564
303	20230608	161100	705732780	16650	16650	16650	16650	0
304	20230608	161000	705732780	16650	16650	16650	16650	0
305	20230608	160900	705732780	16650	16650	16650	16650	0
306	20230608	160800	705732780	16650	16650	16650	16650	0
307	20230608	160700	705732780	16650	16650	16650	16650	0
308	20230608	160600	705732780	16650	16650	16650	16650	0
309	20230608	160500	705732780	16650	16650	16650	16650	0
310	20230608	160400	705732780	16650	16650	16650	16650	0
311	20230608	160300	705732780	16650	16650	16650	16650	0
312	20230608	160200	705732780	16650	16650	16650	16650	0
313	20230608	160100	705732780	16650	16650	16650	16650	0
314	20230608	160000	705732780	16650	16650	16650	16650	0
315	20230608	155900	705732780	16650	16650	16650	16650	0
316	20230608	155800	705732780	16650	16650	16650	16650	0
317	20230608	155700	705732780	16650	16650	16650	16650	0
318	20230608	155600	705732780	16650	16650	16650	16650	0
319	20230608	155500	705732780	16650	16650	16650	16650	0
320	20230608	155400	705732780	16650	16650	16650	16650	0
321	20230608	155300	705732780	16650	16650	16650	16650	0
322	20230608	155200	705732780	16650	16650	16650	16650	0
323	20230608	155100	705732780	16650	16650	16650	16650	0
324	20230608	155000	705732780	16650	16650	16650	16650	0
325	20230608	154900	705732780	16650	16650	16650	16650	0
326	20230608	154800	705732780	16650	16650	16650	16650	0
327	20230608	154700	705732780	16650	16650	16650	16650	0
328	20230608	154600	705732780	16650	16650	16650	16650	0
329	20230608	154500	705732780	16650	16650	16650	16650	0
330	20230608	154400	705732780	16650	16650	16650	16650	0
331	20230608	154300	705732780	16650	16650	16650	16650	0
332	20230608	154200	705732780	16650	16650	16650	16650	564
333	20230608	154100	705732780	16650	16650	16650	16650	0
334	20230608	154000	705732780	16650	16650	16650	16650	0
335	20230608	153900	705732780	16650	16650	16650	16650	0
336	20230608	153800	705732780	16650	16650	16650	16650	0
337	20230608	153700	705732780	16650	16650	16650	16650	0
338	20230608	153600	705732780	16650	16650	16650	16650	0
339	20230608	153500	705732780	16650	16650	16650	16650	0
340	20230608	153400	705732780	16650	16650	16650	16650	0
341	20230608	153300	705732780	16650	16650	16650	16650	0
342	20230608	153200	705732780	16650	16650	16650	16650	0
343	20230608	153100	705732780	16650	16650	16650	16650	0
344	20230608	153000	705732780	16650	16650	16650	16650	564
345	20230608	152900	696342180	16640	16640	16640	16640	0
346	20230608	152800	696342180	16640	16640	16640	16640	0
347	20230608	152700	696342180	16640	16640	16640	16640	0
348	20230608	152600	696342180	16640	16640	16640	16640	0
349	20230608	152500	696342180	16640	16640	16640	16640	0
350	20230608	152400	696342180	16640	16640	16640	16640	0
351	20230608	152300	696342180	16640	16640	16640	16640	0
352	20230608	152200	696342180	16640	16640	16640	16640	0
353	20230608	152100	696342180	16640	16640	16640	16640	0
354	20230608	152000	696342180	16640	16640	16640	16640	0
355	20230608	151900	696342180	16640	16640	16640	16640	50
356	20230608	151800	695510180	16530	16530	16530	16530	60
357	20230608	151700	694518380	16530	16560	16560	16530	1332
358	20230608	151600	672480680	16560	16590	16590	16560	532
359	20230608	151500	663663120	16600	16600	16600	16600	194
360	20230608	151400	660442720	16600	16610	16610	16600	298
361	20230608	151300	655495680	16620	16620	16620	16620	0
362	20230608	151200	655495680	16620	16610	16620	16610	29
363	20230608	151100	655013950	16620	16620	16620	16610	325
364	20230608	151000	649614360	16610	16610	16610	16610	1
365	20230608	150900	649597750	16640	16640	16640	16640	0
366	20230608	150800	649597750	16640	16640	16640	16640	2
367	20230608	150700	649564470	16640	16640	16640	16640	50
368	20230608	150600	648732470	16600	16600	16600	16600	0
369	20230608	150500	648732470	16600	16600	16600	16600	0
370	20230608	150400	648732470	16600	16600	16600	16600	735
371	20230608	150300	636531470	16600	16600	16600	16600	0
372	20230608	150200	636531470	16600	16600	16600	16600	0
373	20230608	150100	636531470	16600	16660	16660	16600	205
374	20230608	150000	633127510	16660	16610	16660	16610	115
375	20230608	145900	631215150	16660	16660	16660	16660	0
376	20230608	145800	631215150	16660	16660	16660	16660	0
377	20230608	145700	631215150	16660	16660	16660	16660	0
378	20230608	145600	631215150	16660	16660	16660	16660	6
379	20230608	145500	631115190	16670	16660	16670	16660	53
380	20230608	145400	630232160	16660	16660	16660	16660	28
381	20230608	145300	629765680	16600	16600	16600	16600	15
382	20230608	145200	629516680	16600	16630	16630	16600	79
383	20230608	145100	628205120	16670	16670	16670	16670	0
384	20230608	145000	628205120	16670	16670	16670	16670	0
385	20230608	144900	628205120	16670	16670	16670	16670	0
386	20230608	144800	628205120	16670	16670	16670	16670	0
387	20230608	144700	628205120	16670	16670	16670	16670	10
388	20230608	144600	628038420	16630	16630	16630	16630	0
389	20230608	144500	628038420	16630	16630	16630	16630	281
390	20230608	144400	623365390	16630	16630	16630	16630	0
391	20230608	144300	623365390	16630	16640	16640	16630	59
392	20230608	144200	622384170	16670	16670	16670	16670	58
393	20230608	144100	621417310	16670	16670	16670	16670	0
394	20230608	144000	621417310	16670	16670	16670	16670	0
395	20230608	143900	621417310	16670	16670	16670	16670	65
396	20230608	143800	620333760	16630	16630	16630	16630	0
397	20230608	143700	620333760	16630	16630	16630	16630	0
398	20230608	143600	620333760	16630	16630	16630	16630	0
399	20230608	143500	620333760	16630	16620	16630	16620	674
400	20230608	143400	609126680	16620	16600	16620	16600	126
401	20230608	143300	607035060	16600	16600	16600	16600	0
402	20230608	143200	607035060	16600	16600	16600	16600	0
403	20230608	143100	607035060	16600	16600	16600	16600	22
404	20230608	143000	606669860	16580	16600	16600	16580	78
405	20230608	142900	605376600	16600	16600	16600	16600	2
406	20230608	142800	605343400	16580	16580	16580	16580	20
407	20230608	142700	605011800	16570	16570	16570	16570	0
408	20230608	142600	605011800	16570	16570	16570	16570	0
409	20230608	142500	605011800	16570	16570	16570	16570	0
410	20230608	142400	605011800	16570	16570	16570	16570	0
411	20230608	142300	605011800	16570	16570	16570	16570	0
412	20230608	142200	605011800	16570	16610	16610	16570	50
413	20230608	142100	604181820	16610	16610	16610	16610	10
414	20230608	142000	604015720	16620	16620	16620	16620	0
415	20230608	141900	604015720	16620	16620	16620	16620	0
416	20230608	141800	604015720	16620	16620	16620	16620	0
417	20230608	141700	604015720	16620	16620	16620	16620	10
418	20230608	141600	603849520	16550	16590	16590	16550	846
419	20230608	141500	589833940	16590	16590	16590	16590	0
420	20230608	141400	589833940	16590	16610	16610	16590	138
421	20230608	141300	587543980	16600	16600	16600	16600	0
422	20230608	141200	587543980	16600	16600	16600	16600	20
423	20230608	141100	587211980	16620	16620	16620	16620	0
424	20230608	141000	587211980	16620	16610	16620	16600	50
425	20230608	140900	586381630	16610	16610	16610	16610	11
426	20230608	140800	586198920	16610	16610	16610	16610	10
427	20230608	140700	586032820	16620	16620	16620	16620	0
428	20230608	140600	586032820	16620	16620	16620	16620	0
429	20230608	140500	586032820	16620	16620	16620	16620	0
430	20230608	140400	586032820	16620	16620	16620	16620	36
431	20230608	140300	585434500	16600	16600	16600	16600	81
432	20230608	140200	584089900	16600	16620	16620	16600	50
433	20230608	140100	583259700	16590	16600	16600	16590	18
434	20230608	140000	582961070	16590	16590	16590	16590	16
435	20230608	135900	582695630	16590	16590	16590	16590	3
436	20230608	135800	582645860	16600	16600	16600	16600	0
437	20230608	135700	582645860	16600	16600	16600	16600	0
438	20230608	135600	582645860	16600	16600	16600	16600	119
439	20230608	135500	580670460	16600	16600	16600	16600	0
440	20230608	135400	580670460	16600	16600	16600	16600	0
441	20230608	135300	580670460	16600	16600	16600	16600	0
442	20230608	135200	580670460	16600	16600	16600	16600	0
443	20230608	135100	580670460	16600	16600	16600	16600	30
444	20230608	135000	580172460	16600	16600	16600	16600	568
445	20230608	134900	570743660	16600	16600	16600	16600	50
446	20230608	134800	569913660	16610	16610	16610	16610	0
447	20230608	134700	569913660	16610	16610	16610	16610	243
448	20230608	134600	565877430	16620	16650	16650	16620	750
449	20230608	134500	553407020	16650	16650	16650	16650	18
450	20230608	134400	553107320	16640	16640	16640	16640	0
451	20230608	134300	553107320	16640	16640	16640	16640	0
452	20230608	134200	553107320	16640	16640	16640	16640	0
453	20230608	134100	553107320	16640	16640	16640	16640	0
454	20230608	134000	553107320	16640	16640	16640	16640	0
455	20230608	133900	553107320	16640	16640	16640	16640	0
456	20230608	133800	553107320	16640	16640	16640	16640	0
457	20230608	133700	553107320	16640	16640	16640	16640	1
458	20230608	133600	553090680	16640	16640	16640	16640	10
459	20230608	133500	552924280	16640	16640	16640	16640	0
460	20230608	133400	552924280	16640	16640	16640	16640	0
461	20230608	133300	552924280	16640	16640	16640	16640	100
462	20230608	133200	551260280	16640	16640	16640	16640	0
463	20230608	133100	551260280	16640	16640	16640	16640	0
464	20230608	133000	551260280	16640	16640	16640	16640	4
465	20230608	132900	551193720	16640	16650	16650	16640	41
466	20230608	132800	550511260	16650	16650	16650	16650	0
467	20230608	132700	550511260	16650	16650	16650	16650	8
468	20230608	132600	550378060	16650	16650	16650	16650	1
469	20230608	132500	550361410	16650	16650	16650	16650	1
470	20230608	132400	550344760	16650	16650	16650	16650	0
471	20230608	132300	550344760	16650	16650	16650	16650	0
472	20230608	132200	550344760	16650	16650	16650	16650	0
473	20230608	132100	550344760	16650	16650	16650	16650	0
474	20230608	132000	550344760	16650	16650	16650	16650	0
475	20230608	131900	550344760	16650	16650	16650	16650	130
476	20230608	131800	548180260	16640	16640	16640	16640	0
477	20230608	131700	548180260	16640	16640	16640	16640	8
478	20230608	131600	548047140	16640	16640	16640	16640	4
479	20230608	131500	547980580	16630	16630	16630	16630	65
480	20230608	131400	546899630	16640	16640	16640	16640	1
481	20230608	131300	546882990	16640	16640	16640	16640	391
482	20230608	131200	540376750	16640	16640	16640	16640	0
483	20230608	131100	540376750	16640	16640	16640	16640	82
484	20230608	131000	539012270	16640	16640	16640	16640	63
485	20230608	130900	537963950	16640	16640	16640	16640	172
486	20230608	130800	535101870	16640	16640	16640	16640	0
487	20230608	130700	535101870	16640	16640	16640	16640	0
488	20230608	130600	535101870	16640	16640	16640	16640	206
489	20230608	130500	531674030	16650	16650	16650	16650	1
490	20230608	130400	531657380	16650	16650	16650	16650	195
491	20230608	130300	528410630	16650	16650	16650	16650	0
492	20230608	130200	528410630	16650	16650	16650	16650	0
493	20230608	130100	528410630	16650	16650	16650	16650	1
494	20230608	130000	528393980	16650	16650	16650	16650	100
495	20230608	125900	526728980	16650	16650	16650	16650	0
496	20230608	125800	526728980	16650	16650	16650	16650	21
497	20230608	125700	526379330	16650	16650	16650	16650	0
498	20230608	125600	526379330	16650	16650	16650	16650	20
499	20230608	125500	526046330	16650	16650	16650	16650	0
500	20230608	125400	526046330	16650	16650	16650	16650	100
501	20230608	125300	524381330	16660	16680	16680	16660	67
502	20230608	125200	523264980	16670	16670	16670	16670	0
503	20230608	125100	523264980	16670	16670	16670	16670	0
504	20230608	125000	523264980	16670	16670	16670	16670	44
505	20230608	124900	522531500	16670	16670	16670	16670	0
506	20230608	124800	522531500	16670	16680	16680	16670	489
507	20230608	124700	514377870	16670	16670	16670	16670	110
508	20230608	124600	512544170	16670	16670	16670	16670	74
509	20230608	124500	511310590	16680	16680	16680	16680	2
510	20230608	124400	511277230	16690	16690	16690	16690	4
511	20230608	124300	511210470	16690	16680	16690	16680	11
512	20230608	124200	511026980	16690	16690	16690	16690	0
513	20230608	124100	511026980	16690	16690	16690	16690	0
514	20230608	124000	511026980	16690	16690	16690	16690	0
515	20230608	123900	511026980	16690	16690	16690	16690	0
516	20230608	123800	511026980	16690	16690	16690	16690	0
517	20230608	123700	511026980	16690	16690	16690	16690	1
518	20230608	123600	511010290	16670	16670	16670	16670	1
519	20230608	123500	510993620	16670	16670	16670	16670	0
520	20230608	123400	510993620	16670	16690	16690	16670	21
521	20230608	123300	510643490	16690	16690	16690	16690	2
522	20230608	123200	510610110	16690	16690	16690	16690	0
523	20230608	123100	510610110	16690	16690	16690	16690	59
524	20230608	123000	509625400	16690	16690	16690	16690	0
525	20230608	122900	509625400	16690	16690	16690	16690	0
526	20230608	122800	509625400	16690	16690	16690	16690	1
527	20230608	122700	509608710	16700	16700	16700	16700	0
528	20230608	122600	509608710	16700	16700	16700	16700	158
529	20230608	122500	506970110	16700	16700	16700	16700	9
530	20230608	122400	506819810	16700	16720	16720	16700	319
531	20230608	122300	501491500	16710	16710	16710	16710	38
532	20230608	122200	500856520	16710	16710	16710	16710	2
533	20230608	122100	500823100	16710	16710	16710	16710	0
534	20230608	122000	500823100	16710	16710	16710	16710	0
535	20230608	121900	500823100	16710	16670	16710	16670	130
536	20230608	121800	498652970	16670	16670	16670	16670	0
537	20230608	121700	498652970	16670	16670	16670	16670	51
538	20230608	121600	497802800	16670	16650	16670	16650	12
539	20230608	121500	497602780	16640	16640	16640	16640	0
540	20230608	121400	497602780	16640	16640	16640	16640	0
541	20230608	121300	497602780	16640	16640	16640	16640	0
542	20230608	121200	497602780	16640	16640	16640	16640	1
543	20230608	121100	497586140	16640	16640	16640	16640	2
544	20230608	121000	497552860	16640	16640	16640	16640	0
545	20230608	120900	497552860	16640	16640	16640	16640	0
546	20230608	120800	497552860	16640	16640	16640	16640	0
547	20230608	120700	497552860	16640	16640	16640	16640	0
548	20230608	120600	497552860	16640	16640	16640	16640	55
549	20230608	120500	496637660	16640	16640	16640	16640	0
550	20230608	120400	496637660	16640	16640	16640	16640	172
551	20230608	120300	493775580	16640	16640	16640	16640	1
552	20230608	120200	493758940	16640	16640	16640	16640	0
553	20230608	120100	493758940	16640	16640	16640	16640	0
554	20230608	120000	493758940	16640	16640	16640	16640	0
555	20230608	115900	493758940	16640	16640	16640	16640	0
556	20230608	115800	493758940	16640	16640	16640	16640	0
557	20230608	115700	493758940	16640	16640	16640	16640	0
558	20230608	115600	493758940	16640	16640	16640	16640	0
559	20230608	115500	493758940	16640	16640	16640	16640	0
560	20230608	115400	493758940	16640	16650	16650	16640	122
561	20230608	115300	491727920	16650	16630	16650	16630	518
562	20230608	115200	483106980	16640	16630	16640	16630	50
563	20230608	115100	482275280	16640	16640	16640	16640	0
564	20230608	115000	482275280	16640	16640	16640	16640	10
565	20230608	114900	482108880	16640	16640	16640	16640	0
566	20230608	114800	482108880	16640	16640	16640	16640	0
567	20230608	114700	482108880	16640	16640	16640	16640	0
568	20230608	114600	482108880	16640	16640	16640	16640	0
569	20230608	114500	482108880	16640	16640	16640	16640	1
570	20230608	114400	482092240	16640	16630	16640	16630	70
571	20230608	114300	480927640	16630	16630	16630	16630	10
572	20230608	114200	480761340	16630	16630	16630	16630	0
573	20230608	114100	480761340	16630	16640	16640	16630	22
574	20230608	114000	480395470	16630	16630	16630	16630	35
575	20230608	113900	479813420	16640	16640	16640	16640	16
576	20230608	113800	479547180	16640	16640	16640	16640	0
577	20230608	113700	479547180	16640	16640	16640	16640	2
578	20230608	113600	479513900	16640	16640	16640	16640	1
579	20230608	113500	479497260	16640	16630	16640	16630	40
580	20230608	113400	478831830	16630	16630	16630	16630	0
581	20230608	113300	478831830	16630	16630	16630	16630	0
582	20230608	113200	478831830	16630	16630	16630	16630	49
583	20230608	113100	478016960	16640	16640	16640	16640	0
584	20230608	113000	478016960	16640	16640	16640	16640	30
585	20230608	112900	477517760	16640	16640	16640	16640	33
586	20230608	112800	476968640	16640	16640	16640	16640	47
587	20230608	112700	476186560	16640	16650	16650	16640	7
588	20230608	112600	476070030	16650	16650	16650	16650	8
589	20230608	112500	475936830	16650	16650	16650	16650	34
590	20230608	112400	475370730	16650	16650	16650	16650	26
591	20230608	112300	474937830	16660	16670	16670	16660	212
592	20230608	112200	471405900	16670	16670	16670	16670	33
593	20230608	112100	470855790	16670	16670	16670	16670	5
594	20230608	112000	470772440	16660	16670	16670	16660	2
595	20230608	111900	470739110	16670	16670	16670	16670	3
596	20230608	111800	470689100	16670	16670	16670	16670	0
597	20230608	111700	470689100	16670	16670	16670	16670	1
598	20230608	111600	470672430	16670	16670	16670	16670	1
599	20230608	111500	470655760	16670	16680	16680	16670	48
600	20230608	111400	469855400	16670	16670	16670	16670	0
601	20230608	111300	469855400	16670	16670	16670	16670	0
602	20230608	111200	469855400	16670	16670	16670	16670	0
603	20230608	111100	469855400	16670	16670	16670	16670	1
604	20230608	111000	469838730	16690	16690	16690	16690	0
605	20230608	110900	469838730	16690	16690	16690	16690	0
606	20230608	110800	469838730	16690	16690	16690	16690	71
607	20230608	110700	468653740	16690	16690	16690	16690	0
608	20230608	110600	468653740	16690	16710	16710	16690	61
609	20230608	110500	467635320	16700	16700	16700	16700	5
610	20230608	110400	467551820	16710	16710	16710	16710	0
611	20230608	110300	467551820	16710	16710	16710	16710	0
612	20230608	110200	467551820	16710	16710	16710	16710	0
613	20230608	110100	467551820	16710	16710	16710	16710	0
614	20230608	110000	467551820	16710	16710	16710	16710	0
615	20230608	105900	467551820	16710	16710	16710	16710	13
616	20230608	105800	467334590	16710	16710	16710	16710	0
617	20230608	105700	467334590	16710	16710	16710	16710	10
618	20230608	105600	467167490	16720	16720	16720	16720	0
619	20230608	105500	467167490	16720	16720	16720	16720	242
620	20230608	105400	463121250	16700	16700	16700	16700	10
621	20230608	105300	462954250	16680	16680	16680	16680	0
622	20230608	105200	462954250	16680	16680	16680	16680	0
623	20230608	105100	462954250	16680	16680	16680	16680	15
624	20230608	105000	462704050	16700	16700	16700	16700	56
625	20230608	104900	461768850	16700	16700	16700	16700	0
626	20230608	104800	461768850	16700	16700	16700	16700	20
627	20230608	104700	461434850	16700	16700	16700	16700	200
628	20230608	104600	458094850	16700	16700	16700	16700	0
629	20230608	104500	458094850	16700	16700	16700	16700	5
630	20230608	104400	458011350	16700	16700	16700	16700	230
631	20230608	104300	454170350	16700	16710	16710	16700	200
632	20230608	104200	450830340	16700	16660	16700	16660	270
633	20230608	104100	446322540	16660	16660	16660	16660	2
634	20230608	104000	446289220	16660	16660	16660	16660	0
635	20230608	103900	446289220	16660	16660	16660	16660	0
636	20230608	103800	446289220	16660	16660	16660	16660	1
637	20230608	103700	446272560	16640	16700	16700	16640	529
638	20230608	103600	437453770	16740	16720	16740	16720	6
639	20230608	103500	437353390	16700	16700	16700	16700	0
640	20230608	103400	437353390	16700	16700	16700	16700	0
641	20230608	103300	437353390	16700	16700	16700	16700	5
642	20230608	103200	437269890	16710	16710	16710	16710	10
643	20230608	103100	437102790	16710	16710	16710	16710	0
644	20230608	103000	437102790	16710	16710	16710	16710	0
645	20230608	102900	437102790	16710	16710	16710	16710	0
646	20230608	102800	437102790	16710	16710	16710	16710	12
647	20230608	102700	436902270	16670	16670	16670	16670	0
648	20230608	102600	436902270	16670	16700	16710	16670	311
649	20230608	102500	431705530	16670	16670	16670	16670	101
650	20230608	102400	430021860	16700	16700	16700	16700	2
651	20230608	102300	429988460	16700	16700	16700	16700	0
652	20230608	102200	429988460	16700	16700	16700	16700	0
653	20230608	102100	429988460	16700	16700	16700	16700	25
654	20230608	102000	429570960	16690	16690	16690	16690	2
655	20230608	101900	429537580	16690	16690	16690	16690	8
656	20230608	101800	429404060	16690	16710	16710	16690	199
657	20230608	101700	426082030	16710	16710	16710	16710	0
658	20230608	101600	426082030	16710	16710	16710	16710	0
659	20230608	101500	426082030	16710	16710	16710	16710	12
660	20230608	101400	425881510	16710	16710	16710	16710	0
661	20230608	101300	425881510	16710	16690	16710	16690	347
662	20230608	101200	420088460	16690	16690	16690	16690	6
663	20230608	101100	419988320	16620	16620	16620	16620	0
664	20230608	101000	419988320	16620	16620	16620	16620	0
665	20230608	100900	419988320	16620	16620	16620	16610	508
666	20230608	100800	411545460	16610	16620	16620	16610	30
667	20230608	100700	411046960	16610	16610	16610	16610	224
668	20230608	100600	407326320	16610	16610	16620	16610	220
669	20230608	100500	403670480	16600	16600	16600	16600	26
670	20230608	100400	403238880	16620	16550	16620	16550	65
671	20230608	100300	402161430	16600	16600	16600	16600	9
672	20230608	100200	402012030	16550	16530	16570	16530	1195
673	20230608	100100	382239620	16530	16530	16530	16530	345
674	20230608	100000	376536770	16530	16550	16550	16530	358
675	20230608	095900	370617110	16530	16530	16530	16530	3
676	20230608	095800	370567520	16530	16550	16550	16530	182
677	20230608	095700	367558510	16550	16550	16550	16550	109
678	20230608	095600	365754560	16550	16530	16550	16530	486
679	20230608	095500	357720780	16510	16520	16530	16510	243
680	20230608	095400	353708810	16510	16550	16550	16510	1103
681	20230608	095300	335485330	16550	16570	16570	16550	553
682	20230608	095200	326331640	16560	16600	16600	16560	2444
683	20230608	095100	285822600	16610	16590	16610	16590	18
684	20230608	095000	285523760	16590	16610	16610	16590	888
685	20230608	094900	270789310	16610	16620	16620	16610	192
686	20230608	094800	267598850	16630	16630	16630	16630	35
687	20230608	094700	267016800	16630	16630	16630	16630	60
688	20230608	094600	266019000	16620	16620	16620	16620	4
689	20230608	094500	265952520	16630	16640	16640	16630	460
690	20230608	094400	258302710	16630	16630	16630	16630	95
691	20230608	094300	256722860	16630	16630	16630	16630	0
692	20230608	094200	256722860	16630	16650	16650	16630	540
693	20230608	094100	247737320	16650	16650	16650	16650	3
694	20230608	094000	247687370	16650	16650	16650	16650	1
695	20230608	093900	247670720	16640	16640	16640	16640	281
696	20230608	093800	242994880	16640	16640	16640	16640	50
697	20230608	093700	242162880	16650	16680	16680	16650	972
698	20230608	093600	225967830	16680	16680	16680	16680	50
699	20230608	093500	225133830	16660	16660	16660	16660	14
700	20230608	093400	224900590	16690	16660	16690	16660	192
701	20230608	093300	221699550	16660	16660	16660	16660	12
702	20230608	093200	221499630	16660	16640	16660	16600	216
703	20230608	093100	217912340	16660	16640	16660	16640	12
704	20230608	093000	217712620	16660	16650	16660	16650	6
705	20230608	092900	217612670	16660	16590	16660	16590	573
706	20230608	092800	208102400	16600	16600	16600	16600	1345
707	20230608	092700	185775400	16600	16600	16600	16600	127
708	20230608	092600	183667200	16600	16600	16600	16600	169
709	20230608	092500	180861800	16600	16600	16600	16600	44
710	20230608	092400	180131400	16600	16610	16610	16590	943
711	20230608	092300	164478280	16600	16630	16630	16600	400
712	20230608	092200	157834280	16630	16620	16630	16620	263
713	20230608	092100	153461150	16630	16630	16630	16620	74
714	20230608	092000	152230630	16650	16650	16650	16650	1
715	20230608	091900	152213980	16650	16650	16650	16650	151
716	20230608	091800	149699830	16600	16600	16600	16600	114
717	20230608	091700	147807430	16650	16600	16650	16600	7
718	20230608	091600	147691030	16600	16600	16600	16600	50
719	20230608	091500	146861030	16600	16610	16610	16600	925
720	20230608	091400	131503040	16610	16650	16650	16610	424
721	20230608	091300	124450430	16650	16650	16650	16650	1
722	20230608	091200	124433780	16650	16650	16650	16650	240
723	20230608	091100	120437780	16650	16650	16650	16650	230
724	20230608	091000	116608280	16650	16600	16650	16600	31
725	20230608	090900	116093280	16590	16590	16600	16590	286
726	20230608	090800	111347560	16580	16590	16610	16580	751
727	20230608	090700	98887550	16580	16760	16800	16580	1739
728	20230608	090600	69840120	16770	16820	16820	16770	2227
729	20230608	090500	32425130	16810	16820	16830	16810	155
730	20230608	090400	29818950	16820	16850	16850	16820	872
731	20230608	090300	15132500	16850	16850	16850	16850	49
732	20230608	090200	14306850	16850	16850	16850	16850	1
733	20230608	090100	14290000	16850	16990	16990	16850	33
734	20230608	090000	13733390	16930	16850	16930	16850	815