KissMeData/080580/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190900	287165140	17100	17100	17100	17100	510
3	20230607	190800	287165140	17100	17100	17100	17100	0
4	20230607	190700	287165140	17100	17100	17100	17100	0
5	20230607	190600	287165140	17100	17100	17100	17100	0
6	20230607	190500	287165140	17100	17100	17100	17100	0
7	20230607	190400	287165140	17100	17100	17100	17100	0
8	20230607	190300	287165140	17100	17100	17100	17100	0
9	20230607	190200	287165140	17100	17100	17100	17100	0
10	20230607	190100	287165140	17100	17100	17100	17100	0
11	20230607	190000	287165140	17100	17100	17100	17100	0
12	20230607	185900	287165140	17100	17100	17100	17100	0
13	20230607	185800	287165140	17100	17100	17100	17100	0
14	20230607	185700	287165140	17100	17100	17100	17100	0
15	20230607	185600	287165140	17100	17100	17100	17100	0
16	20230607	185500	287165140	17100	17100	17100	17100	0
17	20230607	185400	287165140	17100	17100	17100	17100	0
18	20230607	185300	287165140	17100	17100	17100	17100	0
19	20230607	185200	287165140	17100	17100	17100	17100	0
20	20230607	185100	287165140	17100	17100	17100	17100	0
21	20230607	185000	287165140	17100	17100	17100	17100	0
22	20230607	184900	287165140	17100	17100	17100	17100	0
23	20230607	184800	287165140	17100	17100	17100	17100	0
24	20230607	184700	287165140	17100	17100	17100	17100	0
25	20230607	184600	287165140	17100	17100	17100	17100	0
26	20230607	184500	287165140	17100	17100	17100	17100	0
27	20230607	184400	287165140	17100	17100	17100	17100	0
28	20230607	184300	287165140	17100	17100	17100	17100	0
29	20230607	184200	287165140	17100	17100	17100	17100	0
30	20230607	184100	287165140	17100	17100	17100	17100	0
31	20230607	184000	287165140	17100	17100	17100	17100	0
32	20230607	183900	287165140	17100	17100	17100	17100	510
33	20230607	183800	287165140	17100	17100	17100	17100	0
34	20230607	183700	287165140	17100	17100	17100	17100	0
35	20230607	183600	287165140	17100	17100	17100	17100	0
36	20230607	183500	287165140	17100	17100	17100	17100	0
37	20230607	183400	287165140	17100	17100	17100	17100	0
38	20230607	183300	287165140	17100	17100	17100	17100	0
39	20230607	183200	287165140	17100	17100	17100	17100	0
40	20230607	183100	287165140	17100	17100	17100	17100	0
41	20230607	183000	287165140	17100	17100	17100	17100	0
42	20230607	182900	287165140	17100	17100	17100	17100	0
43	20230607	182800	287165140	17100	17100	17100	17100	0
44	20230607	182700	287165140	17100	17100	17100	17100	0
45	20230607	182600	287165140	17100	17100	17100	17100	0
46	20230607	182500	287165140	17100	17100	17100	17100	0
47	20230607	182400	287165140	17100	17100	17100	17100	0
48	20230607	182300	287165140	17100	17100	17100	17100	0
49	20230607	182200	287165140	17100	17100	17100	17100	0
50	20230607	182100	287165140	17100	17100	17100	17100	0
51	20230607	182000	287165140	17100	17100	17100	17100	0
52	20230607	181900	287165140	17100	17100	17100	17100	0
53	20230607	181800	287165140	17100	17100	17100	17100	0
54	20230607	181700	287165140	17100	17100	17100	17100	0
55	20230607	181600	287165140	17100	17100	17100	17100	0
56	20230607	181500	287165140	17100	17100	17100	17100	0
57	20230607	181400	287165140	17100	17100	17100	17100	0
58	20230607	181300	287165140	17100	17100	17100	17100	0
59	20230607	181200	287165140	17100	17100	17100	17100	0
60	20230607	181100	287165140	17100	17100	17100	17100	0
61	20230607	181000	287165140	17100	17100	17100	17100	0
62	20230607	180900	287165140	17100	17100	17100	17100	510
63	20230607	180800	287165140	17100	17100	17100	17100	0
64	20230607	180700	287165140	17100	17100	17100	17100	0
65	20230607	180600	287165140	17100	17100	17100	17100	0
66	20230607	180500	287165140	17100	17100	17100	17100	0
67	20230607	180400	287165140	17100	17100	17100	17100	0
68	20230607	180300	287165140	17100	17100	17100	17100	0
69	20230607	180200	287165140	17100	17100	17100	17100	0
70	20230607	180100	287165140	17100	17100	17100	17100	0
71	20230607	180000	287165140	17100	17100	17100	17100	0
72	20230607	175900	287165140	17100	17100	17100	17100	0
73	20230607	175800	287165140	17100	17100	17100	17100	0
74	20230607	175700	287165140	17100	17100	17100	17100	0
75	20230607	175600	287165140	17100	17100	17100	17100	0
76	20230607	175500	287165140	17100	17100	17100	17100	0
77	20230607	175400	287165140	17100	17100	17100	17100	0
78	20230607	175300	287165140	17100	17100	17100	17100	0
79	20230607	175200	287165140	17100	17100	17100	17100	0
80	20230607	175100	287165140	17100	17100	17100	17100	0
81	20230607	175000	287165140	17100	17100	17100	17100	0
82	20230607	174900	287165140	17100	17100	17100	17100	0
83	20230607	174800	287165140	17100	17100	17100	17100	0
84	20230607	174700	287165140	17100	17100	17100	17100	0
85	20230607	174600	287165140	17100	17100	17100	17100	0
86	20230607	174500	287165140	17100	17100	17100	17100	0
87	20230607	174400	287165140	17100	17100	17100	17100	0
88	20230607	174300	287165140	17100	17100	17100	17100	0
89	20230607	174200	287165140	17100	17100	17100	17100	0
90	20230607	174100	287165140	17100	17100	17100	17100	0
91	20230607	174000	287165140	17100	17100	17100	17100	0
92	20230607	173900	287165140	17100	17100	17100	17100	510
93	20230607	173800	287165140	17100	17100	17100	17100	0
94	20230607	173700	287165140	17100	17100	17100	17100	0
95	20230607	173600	287165140	17100	17100	17100	17100	0
96	20230607	173500	287165140	17100	17100	17100	17100	0
97	20230607	173400	287165140	17100	17100	17100	17100	0
98	20230607	173300	287165140	17100	17100	17100	17100	0
99	20230607	173200	287165140	17100	17100	17100	17100	0
100	20230607	173100	287165140	17100	17100	17100	17100	0
101	20230607	173000	287165140	17100	17100	17100	17100	0
102	20230607	172900	287165140	17100	17100	17100	17100	0
103	20230607	172800	287165140	17100	17100	17100	17100	0
104	20230607	172700	287165140	17100	17100	17100	17100	0
105	20230607	172600	287165140	17100	17100	17100	17100	0
106	20230607	172500	287165140	17100	17100	17100	17100	0
107	20230607	172400	287165140	17100	17100	17100	17100	0
108	20230607	172300	287165140	17100	17100	17100	17100	0
109	20230607	172200	287165140	17100	17100	17100	17100	0
110	20230607	172100	287165140	17100	17100	17100	17100	0
111	20230607	172000	287165140	17100	17100	17100	17100	0
112	20230607	171900	287165140	17100	17100	17100	17100	0
113	20230607	171800	287165140	17100	17100	17100	17100	0
114	20230607	171700	287165140	17100	17100	17100	17100	0
115	20230607	171600	287165140	17100	17100	17100	17100	0
116	20230607	171500	287165140	17100	17100	17100	17100	0
117	20230607	171400	287165140	17100	17100	17100	17100	0
118	20230607	171300	287165140	17100	17100	17100	17100	0
119	20230607	171200	287165140	17100	17100	17100	17100	0
120	20230607	171100	287165140	17100	17100	17100	17100	0
121	20230607	171000	287165140	17100	17100	17100	17100	0
122	20230607	170900	287165140	17100	17100	17100	17100	510
123	20230607	170800	287165140	17100	17100	17100	17100	0
124	20230607	170700	287165140	17100	17100	17100	17100	0
125	20230607	170600	287165140	17100	17100	17100	17100	0
126	20230607	170500	287165140	17100	17100	17100	17100	0
127	20230607	170400	287165140	17100	17100	17100	17100	0
128	20230607	170300	287165140	17100	17100	17100	17100	0
129	20230607	170200	287165140	17100	17100	17100	17100	0
130	20230607	170100	287165140	17100	17100	17100	17100	0
131	20230607	170000	287165140	17100	17100	17100	17100	0
132	20230607	165900	287165140	17100	17100	17100	17100	0
133	20230607	165800	287165140	17100	17100	17100	17100	0
134	20230607	165700	287165140	17100	17100	17100	17100	0
135	20230607	165600	287165140	17100	17100	17100	17100	0
136	20230607	165500	287165140	17100	17100	17100	17100	0
137	20230607	165400	287165140	17100	17100	17100	17100	0
138	20230607	165300	287165140	17100	17100	17100	17100	0
139	20230607	165200	287165140	17100	17100	17100	17100	0
140	20230607	165100	287165140	17100	17100	17100	17100	0
141	20230607	165000	287165140	17100	17100	17100	17100	0
142	20230607	164900	287165140	17100	17100	17100	17100	0
143	20230607	164800	287165140	17100	17100	17100	17100	0
144	20230607	164700	287165140	17100	17100	17100	17100	0
145	20230607	164600	287165140	17100	17100	17100	17100	0
146	20230607	164500	287165140	17100	17100	17100	17100	0
147	20230607	164400	287165140	17100	17100	17100	17100	0
148	20230607	164300	287165140	17100	17100	17100	17100	0
149	20230607	164200	287165140	17100	17100	17100	17100	0
150	20230607	164100	287165140	17100	17100	17100	17100	0
151	20230607	164000	287165140	17100	17100	17100	17100	0
152	20230607	163900	287165140	17100	17100	17100	17100	510
153	20230607	163800	287165140	17100	17100	17100	17100	0
154	20230607	163700	287165140	17100	17100	17100	17100	0
155	20230607	163600	287165140	17100	17100	17100	17100	0
156	20230607	163500	287165140	17100	17100	17100	17100	0
157	20230607	163400	287165140	17100	17100	17100	17100	0
158	20230607	163300	287165140	17100	17100	17100	17100	0
159	20230607	163200	287165140	17100	17100	17100	17100	0
160	20230607	163100	287165140	17100	17100	17100	17100	0
161	20230607	163000	287165140	17100	17100	17100	17100	0
162	20230607	162900	287165140	17100	17100	17100	17100	0
163	20230607	162800	287165140	17100	17100	17100	17100	0
164	20230607	162700	287165140	17100	17100	17100	17100	0
165	20230607	162600	287165140	17100	17100	17100	17100	0
166	20230607	162500	287165140	17100	17100	17100	17100	0
167	20230607	162400	287165140	17100	17100	17100	17100	0
168	20230607	162300	287165140	17100	17100	17100	17100	0
169	20230607	162200	287165140	17100	17100	17100	17100	0
170	20230607	162100	287165140	17100	17100	17100	17100	0
171	20230607	162000	287165140	17100	17100	17100	17100	0
172	20230607	161900	287165140	17100	17100	17100	17100	0
173	20230607	161800	287165140	17100	17100	17100	17100	0
174	20230607	161700	287165140	17100	17100	17100	17100	0
175	20230607	161600	287165140	17100	17100	17100	17100	0
176	20230607	161500	287165140	17100	17100	17100	17100	0
177	20230607	161400	287165140	17100	17100	17100	17100	0
178	20230607	161300	287165140	17100	17100	17100	17100	0
179	20230607	161200	287165140	17100	17100	17100	17100	0
180	20230607	161100	287165140	17100	17100	17100	17100	0
181	20230607	161000	287165140	17100	17100	17100	17100	0
182	20230607	160900	287165140	17100	17100	17100	17100	510
183	20230607	160800	287165140	17100	17100	17100	17100	0
184	20230607	160700	287165140	17100	17100	17100	17100	0
185	20230607	160600	287165140	17100	17100	17100	17100	0
186	20230607	160500	287165140	17100	17100	17100	17100	0
187	20230607	160400	287165140	17100	17100	17100	17100	0
188	20230607	160300	287165140	17100	17100	17100	17100	0
189	20230607	160200	287165140	17100	17100	17100	17100	0
190	20230607	160100	287165140	17100	17100	17100	17100	0
191	20230607	160000	287165140	17100	17100	17100	17100	0
192	20230607	155900	287165140	17100	17100	17100	17100	0
193	20230607	155800	287165140	17100	17100	17100	17100	0
194	20230607	155700	287165140	17100	17100	17100	17100	0
195	20230607	155600	287165140	17100	17100	17100	17100	0
196	20230607	155500	287165140	17100	17100	17100	17100	0
197	20230607	155400	287165140	17100	17100	17100	17100	0
198	20230607	155300	287165140	17100	17100	17100	17100	0
199	20230607	155200	287165140	17100	17100	17100	17100	0
200	20230607	155100	287165140	17100	17100	17100	17100	0
201	20230607	155000	287165140	17100	17100	17100	17100	0
202	20230607	154900	287165140	17100	17100	17100	17100	0
203	20230607	154800	287165140	17100	17100	17100	17100	0
204	20230607	154700	287165140	17100	17100	17100	17100	0
205	20230607	154600	287165140	17100	17100	17100	17100	0
206	20230607	154500	287165140	17100	17100	17100	17100	0
207	20230607	154400	287165140	17100	17100	17100	17100	0
208	20230607	154300	287165140	17100	17100	17100	17100	0
209	20230607	154200	287165140	17100	17100	17100	17100	0
210	20230607	154100	287165140	17100	17100	17100	17100	0
211	20230607	154000	287165140	17100	17100	17100	17100	0
212	20230607	153900	287165140	17100	17100	17100	17100	510
213	20230607	153800	287165140	17100	17100	17100	17100	0
214	20230607	153700	287165140	17100	17100	17100	17100	0
215	20230607	153600	287165140	17100	17100	17100	17100	0
216	20230607	153500	287165140	17100	17100	17100	17100	0
217	20230607	153400	287165140	17100	17100	17100	17100	0
218	20230607	153300	287165140	17100	17100	17100	17100	0
219	20230607	153200	287165140	17100	17100	17100	17100	0
220	20230607	153100	287165140	17100	17100	17100	17100	0
221	20230607	153000	287165140	17100	17100	17100	17100	510
222	20230607	152900	278444140	17100	17100	17100	17100	0
223	20230607	152800	278444140	17100	17100	17100	17100	0
224	20230607	152700	278444140	17100	17100	17100	17100	0
225	20230607	152600	278444140	17100	17100	17100	17100	0
226	20230607	152500	278444140	17100	17100	17100	17100	0
227	20230607	152400	278444140	17100	17100	17100	17100	0
228	20230607	152300	278444140	17100	17100	17100	17100	0
229	20230607	152200	278444140	17100	17100	17100	17100	0
230	20230607	152100	278444140	17100	17100	17100	17100	0
231	20230607	152000	278444140	17100	17100	17100	17100	0
232	20230607	151900	278444140	17100	17100	17100	17100	3
233	20230607	151800	278392840	17090	17100	17100	17090	170
234	20230607	151700	275486840	17100	17100	17100	17100	45
235	20230607	151600	274717340	17100	17100	17100	17100	0
236	20230607	151500	274717340	17100	17100	17100	17100	0
237	20230607	151400	274717340	17100	17100	17100	17100	0
238	20230607	151300	274717340	17100	17100	17100	17100	20
239	20230607	151200	274375340	17100	17100	17100	17100	0
240	20230607	151100	274375340	17100	17090	17100	17090	25
241	20230607	151000	273947890	17100	17100	17100	17100	0
242	20230607	150900	273947890	17100	17100	17100	17100	582
243	20230607	150800	263995690	17110	17110	17110	17110	105
244	20230607	150700	262199140	17130	17130	17130	17130	0
245	20230607	150600	262199140	17130	17130	17130	17130	15
246	20230607	150500	261942190	17130	17130	17130	17130	0
247	20230607	150400	261942190	17130	17110	17130	17100	23
248	20230607	150300	261548680	17110	17110	17110	17110	295
249	20230607	150200	256501230	17130	17130	17130	17130	10
250	20230607	150100	256329930	17150	17150	17150	17150	0
251	20230607	150000	256329930	17150	17150	17150	17150	0
252	20230607	145900	256329930	17150	17150	17150	17150	0
253	20230607	145800	256329930	17150	17150	17150	17150	0
254	20230607	145700	256329930	17150	17150	17150	17150	0
255	20230607	145600	256329930	17150	17160	17160	17150	4
256	20230607	145500	256261310	17110	17110	17110	17110	0
257	20230607	145400	256261310	17110	17110	17110	17110	46
258	20230607	145300	255474250	17140	17140	17140	17140	2
259	20230607	145200	255439970	17150	17150	17150	17150	2
260	20230607	145100	255405670	17160	17160	17160	17160	0
261	20230607	145000	255405670	17160	17160	17160	17160	0
262	20230607	144900	255405670	17160	17160	17160	17160	0
263	20230607	144800	255405670	17160	17160	17160	17150	4
264	20230607	144700	255337040	17130	17130	17130	17130	81
265	20230607	144600	253949510	17120	17110	17120	17110	137
266	20230607	144500	251604920	17110	17110	17110	17110	0
267	20230607	144400	251604920	17110	17110	17110	17110	16
268	20230607	144300	251331160	17110	17110	17110	17110	10
269	20230607	144200	251160060	17130	17130	17130	17130	0
270	20230607	144100	251160060	17130	17130	17130	17130	15
271	20230607	144000	250903110	17100	17100	17100	17100	0
272	20230607	143900	250903110	17100	17130	17130	17100	500
273	20230607	143800	242347010	17130	17150	17150	17130	31
274	20230607	143700	241815960	17130	17130	17130	17130	1
275	20230607	143600	241798830	17140	17140	17140	17140	180
276	20230607	143500	238713630	17140	17140	17140	17140	14
277	20230607	143400	238473670	17140	17140	17140	17140	387
278	20230607	143300	231840490	17140	17140	17140	17140	5
279	20230607	143200	231754790	17150	17150	17150	17150	0
280	20230607	143100	231754790	17150	17150	17150	17150	0
281	20230607	143000	231754790	17150	17150	17150	17150	0
282	20230607	142900	231754790	17150	17150	17150	17150	0
283	20230607	142800	231754790	17150	17150	17150	17150	0
284	20230607	142700	231754790	17150	17150	17150	17150	30
285	20230607	142600	231240290	17150	17140	17150	17140	96
286	20230607	142500	229594830	17150	17150	17150	17150	21
287	20230607	142400	229234680	17150	17150	17150	17150	0
288	20230607	142300	229234680	17150	17150	17150	17150	4
289	20230607	142200	229166080	17150	17150	17150	17150	0
290	20230607	142100	229166080	17150	17150	17150	17150	0
291	20230607	142000	229166080	17150	17150	17150	17150	0
292	20230607	141900	229166080	17150	17150	17150	17150	0
293	20230607	141800	229166080	17150	17150	17150	17150	0
294	20230607	141700	229166080	17150	17150	17150	17150	0
295	20230607	141600	229166080	17150	17150	17150	17150	0
296	20230607	141500	229166080	17150	17150	17150	17150	0
297	20230607	141400	229166080	17150	17150	17150	17150	0
298	20230607	141300	229166080	17150	17150	17150	17150	0
299	20230607	141200	229166080	17150	17150	17150	17150	0
300	20230607	141100	229166080	17150	17150	17150	17150	0
301	20230607	141000	229166080	17150	17150	17150	17150	0
302	20230607	140900	229166080	17150	17150	17150	17150	0
303	20230607	140800	229166080	17150	17130	17150	17130	69
304	20230607	140700	227984060	17140	17140	17140	17140	0
305	20230607	140600	227984060	17140	17140	17140	17140	0
306	20230607	140500	227984060	17140	17140	17140	17140	0
307	20230607	140400	227984060	17140	17140	17140	17140	0
308	20230607	140300	227984060	17140	17140	17140	17140	0
309	20230607	140200	227984060	17140	17140	17140	17140	34
310	20230607	140100	227401300	17150	17150	17150	17150	0
311	20230607	140000	227401300	17150	17150	17150	17150	0
312	20230607	135900	227401300	17150	17150	17150	17150	0
313	20230607	135800	227401300	17150	17150	17150	17150	0
314	20230607	135700	227401300	17150	17150	17150	17150	0
315	20230607	135600	227401300	17150	17150	17150	17150	0
316	20230607	135500	227401300	17150	17150	17150	17150	0
317	20230607	135400	227401300	17150	17150	17150	17150	0
318	20230607	135300	227401300	17150	17150	17150	17150	0
319	20230607	135200	227401300	17150	17150	17150	17150	0
320	20230607	135100	227401300	17150	17150	17150	17150	0
321	20230607	135000	227401300	17150	17150	17150	17150	0
322	20230607	134900	227401300	17150	17150	17150	17150	0
323	20230607	134800	227401300	17150	17150	17150	17150	0
324	20230607	134700	227401300	17150	17150	17150	17150	0
325	20230607	134600	227401300	17150	17150	17150	17150	0
326	20230607	134500	227401300	17150	17150	17150	17150	0
327	20230607	134400	227401300	17150	17150	17150	17150	0
328	20230607	134300	227401300	17150	17150	17150	17150	8
329	20230607	134200	227264100	17150	17150	17150	17150	1
330	20230607	134100	227246950	17110	17130	17130	17110	283
331	20230607	134000	222400750	17130	17130	17130	17130	0
332	20230607	133900	222400750	17130	17130	17130	17130	0
333	20230607	133800	222400750	17130	17130	17130	17130	0
334	20230607	133700	222400750	17130	17130	17130	17130	0
335	20230607	133600	222400750	17130	17130	17130	17130	0
336	20230607	133500	222400750	17130	17130	17130	17130	0
337	20230607	133400	222400750	17130	17130	17130	17130	0
338	20230607	133300	222400750	17130	17130	17130	17130	0
339	20230607	133200	222400750	17130	17130	17130	17130	32
340	20230607	133100	221852590	17130	17130	17130	17130	0
341	20230607	133000	221852590	17130	17140	17140	17130	26
342	20230607	132900	221407180	17150	17150	17150	17150	1
343	20230607	132800	221390030	17160	17160	17160	17160	0
344	20230607	132700	221390030	17160	17160	17160	17160	0
345	20230607	132600	221390030	17160	17160	17160	17160	0
346	20230607	132500	221390030	17160	17160	17160	17160	0
347	20230607	132400	221390030	17160	17160	17160	17160	0
348	20230607	132300	221390030	17160	17160	17160	17160	0
349	20230607	132200	221390030	17160	17150	17160	17150	32
350	20230607	132100	220841220	17150	17150	17150	17150	50
351	20230607	132000	219983720	17150	17150	17150	17150	116
352	20230607	131900	217994320	17150	17150	17150	17150	386
353	20230607	131800	211374420	17150	17150	17150	17150	0
354	20230607	131700	211374420	17150	17150	17150	17150	0
355	20230607	131600	211374420	17150	17150	17150	17150	1
356	20230607	131500	211357270	17130	17150	17150	17130	20
357	20230607	131400	211014320	17160	17160	17160	17160	0
358	20230607	131300	211014320	17160	17160	17160	17160	1
359	20230607	131200	210997160	17150	17150	17150	17150	0
360	20230607	131100	210997160	17150	17150	17150	17150	3
361	20230607	131000	210945710	17160	17160	17160	17160	0
362	20230607	130900	210945710	17160	17160	17160	17160	0
363	20230607	130800	210945710	17160	17160	17160	17160	0
364	20230607	130700	210945710	17160	17160	17160	17160	0
365	20230607	130600	210945710	17160	17160	17160	17160	0
366	20230607	130500	210945710	17160	17160	17160	17160	0
367	20230607	130400	210945710	17160	17160	17160	17160	0
368	20230607	130300	210945710	17160	17160	17160	17160	0
369	20230607	130200	210945710	17160	17160	17160	17160	0
370	20230607	130100	210945710	17160	17160	17160	17160	0
371	20230607	130000	210945710	17160	17160	17160	17160	0
372	20230607	125900	210945710	17160	17160	17160	17160	0
373	20230607	125800	210945710	17160	17160	17160	17160	0
374	20230607	125700	210945710	17160	17130	17160	17130	2
375	20230607	125600	210911420	17130	17130	17130	17130	0
376	20230607	125500	210911420	17130	17130	17130	17130	0
377	20230607	125400	210911420	17130	17130	17130	17130	0
378	20230607	125300	210911420	17130	17130	17130	17130	0
379	20230607	125200	210911420	17130	17130	17130	17130	0
380	20230607	125100	210911420	17130	17130	17130	17130	0
381	20230607	125000	210911420	17130	17130	17130	17130	0
382	20230607	124900	210911420	17130	17130	17130	17130	1
383	20230607	124800	210894290	17120	17120	17120	17120	0
384	20230607	124700	210894290	17120	17120	17120	17120	0
385	20230607	124600	210894290	17120	17120	17120	17120	0
386	20230607	124500	210894290	17120	17120	17120	17120	0
387	20230607	124400	210894290	17120	17120	17120	17120	0
388	20230607	124300	210894290	17120	17120	17120	17120	216
389	20230607	124200	207196370	17120	17160	17160	17120	700
390	20230607	124100	195202540	17160	17160	17160	17160	1
391	20230607	124000	195185380	17170	17170	17170	17170	0
392	20230607	123900	195185380	17170	17170	17170	17170	0
393	20230607	123800	195185380	17170	17170	17170	17170	0
394	20230607	123700	195185380	17170	17170	17170	17170	9
395	20230607	123600	195030850	17170	17170	17170	17170	0
396	20230607	123500	195030850	17170	17170	17170	17170	50
397	20230607	123400	194172350	17170	17170	17170	17170	0
398	20230607	123300	194172350	17170	17170	17170	17170	0
399	20230607	123200	194172350	17170	17170	17170	17170	0
400	20230607	123100	194172350	17170	17170	17170	17170	0
401	20230607	123000	194172350	17170	17170	17170	17170	0
402	20230607	122900	194172350	17170	17170	17170	17170	0
403	20230607	122800	194172350	17170	17170	17170	17170	0
404	20230607	122700	194172350	17170	17170	17170	17170	0
405	20230607	122600	194172350	17170	17170	17170	17170	0
406	20230607	122500	194172350	17170	17170	17170	17170	6
407	20230607	122400	194069330	17170	17170	17170	17170	25
408	20230607	122300	193640080	17170	17170	17170	17170	0
409	20230607	122200	193640080	17170	17170	17170	17170	0
410	20230607	122100	193640080	17170	17170	17170	17170	0
411	20230607	122000	193640080	17170	17170	17170	17170	0
412	20230607	121900	193640080	17170	17170	17170	17170	0
413	20230607	121800	193640080	17170	17170	17170	17170	5
414	20230607	121700	193554230	17170	17170	17170	17170	5
415	20230607	121600	193468380	17170	17170	17170	17170	0
416	20230607	121500	193468380	17170	17170	17170	17170	0
417	20230607	121400	193468380	17170	17170	17170	17170	0
418	20230607	121300	193468380	17170	17170	17170	17170	0
419	20230607	121200	193468380	17170	17170	17170	17170	0
420	20230607	121100	193468380	17170	17170	17170	17170	0
421	20230607	121000	193468380	17170	17170	17170	17170	0
422	20230607	120900	193468380	17170	17170	17170	17170	0
423	20230607	120800	193468380	17170	17170	17170	17170	0
424	20230607	120700	193468380	17170	17170	17170	17170	0
425	20230607	120600	193468380	17170	17170	17170	17170	0
426	20230607	120500	193468380	17170	17170	17170	17170	0
427	20230607	120400	193468380	17170	17170	17170	17170	0
428	20230607	120300	193468380	17170	17170	17170	17170	0
429	20230607	120200	193468380	17170	17170	17170	17170	0
430	20230607	120100	193468380	17170	17170	17170	17170	0
431	20230607	120000	193468380	17170	17170	17170	17170	0
432	20230607	115900	193468380	17170	17170	17170	17170	130
433	20230607	115800	191236280	17170	17170	17170	17170	0
434	20230607	115700	191236280	17170	17170	17170	17170	0
435	20230607	115600	191236280	17170	17170	17170	17170	1
436	20230607	115500	191219110	17160	17160	17160	17160	0
437	20230607	115400	191219110	17160	17160	17160	17160	0
438	20230607	115300	191219110	17160	17160	17160	17160	0
439	20230607	115200	191219110	17160	17160	17160	17160	0
440	20230607	115100	191219110	17160	17160	17160	17160	1
441	20230607	115000	191201950	17160	17160	17160	17160	2
442	20230607	114900	191167630	17160	17160	17160	17160	1
443	20230607	114800	191150470	17160	17160	17160	17160	0
444	20230607	114700	191150470	17160	17160	17160	17160	1
445	20230607	114600	191133310	17110	17160	17160	17110	500
446	20230607	114500	182571130	17170	17170	17170	17170	0
447	20230607	114400	182571130	17170	17170	17170	17170	0
448	20230607	114300	182571130	17170	17170	17170	17170	0
449	20230607	114200	182571130	17170	17170	17170	17170	0
450	20230607	114100	182571130	17170	17170	17170	17170	0
451	20230607	114000	182571130	17170	17170	17170	17170	0
452	20230607	113900	182571130	17170	17170	17170	17170	0
453	20230607	113800	182571130	17170	17170	17170	17170	0
454	20230607	113700	182571130	17170	17170	17170	17170	0
455	20230607	113600	182571130	17170	17170	17170	17170	0
456	20230607	113500	182571130	17170	17170	17170	17170	0
457	20230607	113400	182571130	17170	17150	17170	17150	59
458	20230607	113300	181558860	17150	17150	17150	17150	100
459	20230607	113200	179843860	17150	17160	17160	17150	4
460	20230607	113100	179775240	17130	17130	17130	17130	0
461	20230607	113000	179775240	17130	17130	17130	17130	0
462	20230607	112900	179775240	17130	17130	17130	17130	0
463	20230607	112800	179775240	17130	17130	17130	17130	35
464	20230607	112700	179175690	17130	17130	17130	17130	0
465	20230607	112600	179175690	17130	17130	17130	17130	0
466	20230607	112500	179175690	17130	17130	17130	17130	0
467	20230607	112400	179175690	17130	17130	17130	17130	0
468	20230607	112300	179175690	17130	17130	17130	17130	0
469	20230607	112200	179175690	17130	17130	17130	17130	0
470	20230607	112100	179175690	17130	17130	17130	17130	0
471	20230607	112000	179175690	17130	17140	17140	17130	6
472	20230607	111900	179072860	17140	17140	17140	17140	2
473	20230607	111800	179038580	17140	17150	17150	17140	493
474	20230607	111700	170588090	17150	17150	17150	17150	53
475	20230607	111600	169679140	17150	17160	17160	17150	949
476	20230607	111500	153401360	17170	17170	17170	17170	28
477	20230607	111400	152920600	17170	17170	17170	17170	0
478	20230607	111300	152920600	17170	17170	17170	17170	0
479	20230607	111200	152920600	17170	17170	17170	17170	0
480	20230607	111100	152920600	17170	17170	17170	17170	0
481	20230607	111000	152920600	17170	17170	17170	17170	0
482	20230607	110900	152920600	17170	17170	17170	17170	0
483	20230607	110800	152920600	17170	17170	17170	17170	0
484	20230607	110700	152920600	17170	17170	17170	17170	0
485	20230607	110600	152920600	17170	17170	17170	17170	21
486	20230607	110500	152560030	17170	17170	17170	17170	0
487	20230607	110400	152560030	17170	17170	17170	17170	31
488	20230607	110300	152027760	17170	17170	17170	17170	7
489	20230607	110200	151907570	17170	17170	17170	17170	0
490	20230607	110100	151907570	17170	17170	17170	17170	0
491	20230607	110000	151907570	17170	17170	17170	17170	0
492	20230607	105900	151907570	17170	17170	17170	17170	0
493	20230607	105800	151907570	17170	17170	17170	17170	31
494	20230607	105700	151375300	17170	17170	17170	17170	0
495	20230607	105600	151375300	17170	17170	17170	17170	3
496	20230607	105500	151323790	17170	17170	17170	17170	5
497	20230607	105400	151237940	17170	17170	17170	17170	5
498	20230607	105300	151152090	17170	17170	17170	17170	5
499	20230607	105200	151066240	17170	17170	17170	17170	50
500	20230607	105100	150207740	17170	17170	17170	17170	0
501	20230607	105000	150207740	17170	17170	17170	17170	5
502	20230607	104900	150121890	17170	17170	17170	17170	0
503	20230607	104800	150121890	17170	17170	17170	17170	13
504	20230607	104700	149898680	17170	17170	17170	17170	20
505	20230607	104600	149555280	17170	17170	17170	17170	27
506	20230607	104500	149091690	17180	17180	17180	17180	0
507	20230607	104400	149091690	17180	17180	17180	17180	0
508	20230607	104300	149091690	17180	17160	17180	17160	2
509	20230607	104200	149057350	17180	17180	17180	17180	0
510	20230607	104100	149057350	17180	17180	17180	17180	0
511	20230607	104000	149057350	17180	17180	17180	17180	0
512	20230607	103900	149057350	17180	17180	17180	17180	0
513	20230607	103800	149057350	17180	17180	17180	17180	0
514	20230607	103700	149057350	17180	17180	17180	17180	0
515	20230607	103600	149057350	17180	17180	17180	17180	0
516	20230607	103500	149057350	17180	17180	17180	17180	0
517	20230607	103400	149057350	17180	17180	17180	17180	0
518	20230607	103300	149057350	17180	17180	17180	17180	0
519	20230607	103200	149057350	17180	17180	17180	17180	0
520	20230607	103100	149057350	17180	17170	17180	17170	50
521	20230607	103000	148198360	17180	17180	17180	17180	0
522	20230607	102900	148198360	17180	17180	17180	17180	0
523	20230607	102800	148198360	17180	17180	17180	17180	0
524	20230607	102700	148198360	17180	17180	17180	17180	0
525	20230607	102600	148198360	17180	17180	17180	17180	0
526	20230607	102500	148198360	17180	17180	17180	17180	0
527	20230607	102400	148198360	17180	17180	17180	17180	0
528	20230607	102300	148198360	17180	17180	17180	17180	10
529	20230607	102200	148026560	17180	17180	17180	17180	0
530	20230607	102100	148026560	17180	17180	17180	17180	366
531	20230607	102000	141738680	17180	17180	17180	17180	0
532	20230607	101900	141738680	17180	17180	17180	17180	2
533	20230607	101800	141704320	17170	17170	17170	17170	42
534	20230607	101700	140983180	17150	17150	17150	17150	0
535	20230607	101600	140983180	17150	17150	17150	17150	6
536	20230607	101500	140880280	17160	17160	17160	17160	7
537	20230607	101400	140760160	17170	17170	17170	17170	0
538	20230607	101300	140760160	17170	17170	17170	17170	121
539	20230607	101200	138682590	17180	17180	17180	17180	0
540	20230607	101100	138682590	17180	17180	17180	17180	0
541	20230607	101000	138682590	17180	17180	17180	17180	0
542	20230607	100900	138682590	17180	17180	17180	17180	0
543	20230607	100800	138682590	17180	17180	17180	17180	0
544	20230607	100700	138682590	17180	17180	17180	17180	0
545	20230607	100600	138682590	17180	17180	17180	17180	0
546	20230607	100500	138682590	17180	17180	17180	17180	0
547	20230607	100400	138682590	17180	17180	17180	17180	0
548	20230607	100300	138682590	17180	17180	17180	17180	0
549	20230607	100200	138682590	17180	17180	17180	17180	1
550	20230607	100100	138665410	17170	17170	17170	17170	0
551	20230607	100000	138665410	17170	17170	17170	17170	89
552	20230607	095900	137137280	17170	17170	17170	17170	0
553	20230607	095800	137137280	17170	17170	17170	17170	0
554	20230607	095700	137137280	17170	17170	17170	17170	0
555	20230607	095600	137137280	17170	17170	17170	17170	0
556	20230607	095500	137137280	17170	17170	17170	17170	0
557	20230607	095400	137137280	17170	17170	17170	17170	0
558	20230607	095300	137137280	17170	17170	17170	17170	0
559	20230607	095200	137137280	17170	17170	17170	17170	2
560	20230607	095100	137102940	17150	17140	17170	17130	416
561	20230607	095000	129976610	17140	17180	17180	17140	190
562	20230607	094900	126718700	17170	17180	17190	17130	16
563	20230607	094800	126444180	17190	17170	17190	17170	248
564	20230607	094700	122183730	17170	17140	17170	17140	522
565	20230607	094600	113227010	17140	17120	17140	17120	350
566	20230607	094500	107234710	17120	17120	17120	17120	115
567	20230607	094400	105265910	17120	17150	17150	17120	200
568	20230607	094300	101840500	17160	17160	17160	17160	0
569	20230607	094200	101840500	17160	17160	17160	17160	10
570	20230607	094100	101668900	17160	17160	17160	17160	0
571	20230607	094000	101668900	17160	17160	17160	17160	0
572	20230607	093900	101668900	17160	17160	17160	17160	0
573	20230607	093800	101668900	17160	17160	17160	17160	0
574	20230607	093700	101668900	17160	17160	17160	17160	0
575	20230607	093600	101668900	17160	17160	17160	17160	2
576	20230607	093500	101634580	17120	17160	17170	17120	67
577	20230607	093400	100485850	17170	17170	17170	17170	0
578	20230607	093300	100485850	17170	17170	17170	17170	1
579	20230607	093200	100468680	17170	17190	17190	17170	873
580	20230607	093100	85479240	17180	17180	17180	17180	50
581	20230607	093000	84620240	17190	17180	17190	17130	204
582	20230607	092900	81120650	17160	17180	17190	17150	423
583	20230607	092800	73865510	17190	17190	17190	17190	100
584	20230607	092700	72146510	17190	17190	17190	17190	0
585	20230607	092600	72146510	17190	17190	17190	17190	0
586	20230607	092500	72146510	17190	17190	17190	17190	2
587	20230607	092400	72112130	17200	17200	17200	17200	3
588	20230607	092300	72060530	17200	17200	17200	17200	10
589	20230607	092200	71888530	17200	17200	17200	17200	0
590	20230607	092100	71888530	17200	17200	17200	17200	1
591	20230607	092000	71871330	17190	17190	17190	17190	1
592	20230607	091900	71854140	17190	17190	17190	17190	0
593	20230607	091800	71854140	17190	17190	17190	17190	1
594	20230607	091700	71836950	17140	17190	17190	17140	474
595	20230607	091600	63712540	17200	17200	17200	17200	1
596	20230607	091500	63695340	17190	17190	17190	17190	1
597	20230607	091400	63678150	17200	17200	17200	17200	0
598	20230607	091300	63678150	17200	17200	17200	17200	0
599	20230607	091200	63678150	17200	17200	17200	17130	438
600	20230607	091100	56174890	17130	17130	17130	17130	427
601	20230607	091000	48860380	17130	17140	17140	17130	700
602	20230607	090900	36866710	17140	17150	17150	17140	410
603	20230607	090800	29838270	17160	17170	17170	17160	460
604	20230607	090700	21944650	17180	17180	17180	17180	846
605	20230607	090600	7410370	17240	17240	17240	17240	20
606	20230607	090500	7065570	17250	17250	17250	17250	0
607	20230607	090400	7065570	17250	17250	17250	17250	1
608	20230607	090300	7048320	17130	17170	17170	17130	330
609	20230607	090200	1390950	17350	17350	17350	17350	0
610	20230607	090100	1390950	17350	17350	17350	17350	0
611	20230607	090000	1390950	17350	17170	17350	17170	81