KissMeData/308170/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195200	375579540	15970	15970	15970	15970	299
3	20230605	195100	375579540	15970	15970	15970	15970	0
4	20230605	195000	375579540	15970	15970	15970	15970	0
5	20230605	194900	375579540	15970	15970	15970	15970	0
6	20230605	194800	375579540	15970	15970	15970	15970	0
7	20230605	194700	375579540	15970	15970	15970	15970	0
8	20230605	194600	375579540	15970	15970	15970	15970	0
9	20230605	194500	375579540	15970	15970	15970	15970	0
10	20230605	194400	375579540	15970	15970	15970	15970	0
11	20230605	194300	375579540	15970	15970	15970	15970	0
12	20230605	194200	375579540	15970	15970	15970	15970	0
13	20230605	194100	375579540	15970	15970	15970	15970	0
14	20230605	194000	375579540	15970	15970	15970	15970	0
15	20230605	193900	375579540	15970	15970	15970	15970	0
16	20230605	193800	375579540	15970	15970	15970	15970	0
17	20230605	193700	375579540	15970	15970	15970	15970	0
18	20230605	193600	375579540	15970	15970	15970	15970	0
19	20230605	193500	375579540	15970	15970	15970	15970	0
20	20230605	193400	375579540	15970	15970	15970	15970	0
21	20230605	193300	375579540	15970	15970	15970	15970	0
22	20230605	193200	375579540	15970	15970	15970	15970	0
23	20230605	193100	375579540	15970	15970	15970	15970	0
24	20230605	193000	375579540	15970	15970	15970	15970	0
25	20230605	192900	375579540	15970	15970	15970	15970	0
26	20230605	192800	375579540	15970	15970	15970	15970	0
27	20230605	192700	375579540	15970	15970	15970	15970	0
28	20230605	192600	375579540	15970	15970	15970	15970	0
29	20230605	192500	375579540	15970	15970	15970	15970	0
30	20230605	192400	375579540	15970	15970	15970	15970	0
31	20230605	192300	375579540	15970	15970	15970	15970	0
32	20230605	192200	375579540	15970	15970	15970	15970	299
33	20230605	192100	375579540	15970	15970	15970	15970	0
34	20230605	192000	375579540	15970	15970	15970	15970	0
35	20230605	191900	375579540	15970	15970	15970	15970	0
36	20230605	191800	375579540	15970	15970	15970	15970	0
37	20230605	191700	375579540	15970	15970	15970	15970	0
38	20230605	191600	375579540	15970	15970	15970	15970	0
39	20230605	191500	375579540	15970	15970	15970	15970	0
40	20230605	191400	375579540	15970	15970	15970	15970	0
41	20230605	191300	375579540	15970	15970	15970	15970	0
42	20230605	191200	375579540	15970	15970	15970	15970	0
43	20230605	191100	375579540	15970	15970	15970	15970	0
44	20230605	191000	375579540	15970	15970	15970	15970	0
45	20230605	190900	375579540	15970	15970	15970	15970	0
46	20230605	190800	375579540	15970	15970	15970	15970	0
47	20230605	190700	375579540	15970	15970	15970	15970	0
48	20230605	190600	375579540	15970	15970	15970	15970	0
49	20230605	190500	375579540	15970	15970	15970	15970	0
50	20230605	190400	375579540	15970	15970	15970	15970	0
51	20230605	190300	375579540	15970	15970	15970	15970	0
52	20230605	190200	375579540	15970	15970	15970	15970	0
53	20230605	190100	375579540	15970	15970	15970	15970	0
54	20230605	190000	375579540	15970	15970	15970	15970	0
55	20230605	185900	375579540	15970	15970	15970	15970	0
56	20230605	185800	375579540	15970	15970	15970	15970	0
57	20230605	185700	375579540	15970	15970	15970	15970	0
58	20230605	185600	375579540	15970	15970	15970	15970	0
59	20230605	185500	375579540	15970	15970	15970	15970	0
60	20230605	185400	375579540	15970	15970	15970	15970	0
61	20230605	185300	375579540	15970	15970	15970	15970	0
62	20230605	185200	375579540	15970	15970	15970	15970	299
63	20230605	185100	375579540	15970	15970	15970	15970	0
64	20230605	185000	375579540	15970	15970	15970	15970	0
65	20230605	184900	375579540	15970	15970	15970	15970	0
66	20230605	184800	375579540	15970	15970	15970	15970	0
67	20230605	184700	375579540	15970	15970	15970	15970	0
68	20230605	184600	375579540	15970	15970	15970	15970	0
69	20230605	184500	375579540	15970	15970	15970	15970	0
70	20230605	184400	375579540	15970	15970	15970	15970	0
71	20230605	184300	375579540	15970	15970	15970	15970	0
72	20230605	184200	375579540	15970	15970	15970	15970	0
73	20230605	184100	375579540	15970	15970	15970	15970	0
74	20230605	184000	375579540	15970	15970	15970	15970	0
75	20230605	183900	375579540	15970	15970	15970	15970	0
76	20230605	183800	375579540	15970	15970	15970	15970	0
77	20230605	183700	375579540	15970	15970	15970	15970	0
78	20230605	183600	375579540	15970	15970	15970	15970	0
79	20230605	183500	375579540	15970	15970	15970	15970	0
80	20230605	183400	375579540	15970	15970	15970	15970	0
81	20230605	183300	375579540	15970	15970	15970	15970	0
82	20230605	183200	375579540	15970	15970	15970	15970	0
83	20230605	183100	375579540	15970	15970	15970	15970	0
84	20230605	183000	375579540	15970	15970	15970	15970	0
85	20230605	182900	375579540	15970	15970	15970	15970	0
86	20230605	182800	375579540	15970	15970	15970	15970	0
87	20230605	182700	375579540	15970	15970	15970	15970	0
88	20230605	182600	375579540	15970	15970	15970	15970	0
89	20230605	182500	375579540	15970	15970	15970	15970	0
90	20230605	182400	375579540	15970	15970	15970	15970	0
91	20230605	182300	375579540	15970	15970	15970	15970	0
92	20230605	182200	375579540	15970	15970	15970	15970	299
93	20230605	182100	375579540	15970	15970	15970	15970	0
94	20230605	182000	375579540	15970	15970	15970	15970	0
95	20230605	181900	375579540	15970	15970	15970	15970	0
96	20230605	181800	375579540	15970	15970	15970	15970	0
97	20230605	181700	375579540	15970	15970	15970	15970	0
98	20230605	181600	375579540	15970	15970	15970	15970	0
99	20230605	181500	375579540	15970	15970	15970	15970	0
100	20230605	181400	375579540	15970	15970	15970	15970	0
101	20230605	181300	375579540	15970	15970	15970	15970	0
102	20230605	181200	375579540	15970	15970	15970	15970	0
103	20230605	181100	375579540	15970	15970	15970	15970	0
104	20230605	181000	375579540	15970	15970	15970	15970	0
105	20230605	180900	375579540	15970	15970	15970	15970	0
106	20230605	180800	375579540	15970	15970	15970	15970	0
107	20230605	180700	375579540	15970	15970	15970	15970	0
108	20230605	180600	375579540	15970	15970	15970	15970	0
109	20230605	180500	375579540	15970	15970	15970	15970	0
110	20230605	180400	375579540	15970	15970	15970	15970	0
111	20230605	180300	375579540	15970	15970	15970	15970	0
112	20230605	180200	375579540	15970	15970	15970	15970	0
113	20230605	180100	375579540	15970	15970	15970	15970	0
114	20230605	180000	375579540	15970	15970	15970	15970	0
115	20230605	175900	375579540	15970	15970	15970	15970	0
116	20230605	175800	375579540	15970	15970	15970	15970	0
117	20230605	175700	375579540	15970	15970	15970	15970	0
118	20230605	175600	375579540	15970	15970	15970	15970	0
119	20230605	175500	375579540	15970	15970	15970	15970	0
120	20230605	175400	375579540	15970	15970	15970	15970	0
121	20230605	175300	375579540	15970	15970	15970	15970	0
122	20230605	175200	375579540	15970	15970	15970	15970	299
123	20230605	175100	375579540	15970	15970	15970	15970	0
124	20230605	175000	375579540	15970	15970	15970	15970	0
125	20230605	174900	375579540	15970	15970	15970	15970	0
126	20230605	174800	375579540	15970	15970	15970	15970	0
127	20230605	174700	375579540	15970	15970	15970	15970	0
128	20230605	174600	375579540	15970	15970	15970	15970	0
129	20230605	174500	375579540	15970	15970	15970	15970	0
130	20230605	174400	375579540	15970	15970	15970	15970	0
131	20230605	174300	375579540	15970	15970	15970	15970	0
132	20230605	174200	375579540	15970	15970	15970	15970	0
133	20230605	174100	375579540	15970	15970	15970	15970	0
134	20230605	174000	375579540	15970	15970	15970	15970	0
135	20230605	173900	375579540	15970	15970	15970	15970	0
136	20230605	173800	375579540	15970	15970	15970	15970	0
137	20230605	173700	375579540	15970	15970	15970	15970	0
138	20230605	173600	375579540	15970	15970	15970	15970	0
139	20230605	173500	375579540	15970	15970	15970	15970	0
140	20230605	173400	375579540	15970	15970	15970	15970	0
141	20230605	173300	375579540	15970	15970	15970	15970	0
142	20230605	173200	375579540	15970	15970	15970	15970	0
143	20230605	173100	375579540	15970	15970	15970	15970	0
144	20230605	173000	375579540	15970	15970	15970	15970	0
145	20230605	172900	375579540	15970	15970	15970	15970	0
146	20230605	172800	375579540	15970	15970	15970	15970	0
147	20230605	172700	375579540	15970	15970	15970	15970	0
148	20230605	172600	375579540	15970	15970	15970	15970	0
149	20230605	172500	375579540	15970	15970	15970	15970	0
150	20230605	172400	375579540	15970	15970	15970	15970	0
151	20230605	172300	375579540	15970	15970	15970	15970	0
152	20230605	172200	375579540	15970	15970	15970	15970	299
153	20230605	172100	375579540	15970	15970	15970	15970	0
154	20230605	172000	375579540	15970	15970	15970	15970	0
155	20230605	171900	375579540	15970	15970	15970	15970	0
156	20230605	171800	375579540	15970	15970	15970	15970	0
157	20230605	171700	375579540	15970	15970	15970	15970	0
158	20230605	171600	375579540	15970	15970	15970	15970	0
159	20230605	171500	375579540	15970	15970	15970	15970	0
160	20230605	171400	375579540	15970	15970	15970	15970	0
161	20230605	171300	375579540	15970	15970	15970	15970	0
162	20230605	171200	375579540	15970	15970	15970	15970	0
163	20230605	171100	375579540	15970	15970	15970	15970	0
164	20230605	171000	375579540	15970	15970	15970	15970	0
165	20230605	170900	375579540	15970	15970	15970	15970	0
166	20230605	170800	375579540	15970	15970	15970	15970	0
167	20230605	170700	375579540	15970	15970	15970	15970	0
168	20230605	170600	375579540	15970	15970	15970	15970	0
169	20230605	170500	375579540	15970	15970	15970	15970	0
170	20230605	170400	375579540	15970	15970	15970	15970	0
171	20230605	170300	375579540	15970	15970	15970	15970	0
172	20230605	170200	375579540	15970	15970	15970	15970	0
173	20230605	170100	375579540	15970	15970	15970	15970	0
174	20230605	170000	375579540	15970	15970	15970	15970	0
175	20230605	165900	375579540	15970	15970	15970	15970	0
176	20230605	165800	375579540	15970	15970	15970	15970	0
177	20230605	165700	375579540	15970	15970	15970	15970	0
178	20230605	165600	375579540	15970	15970	15970	15970	0
179	20230605	165500	375579540	15970	15970	15970	15970	0
180	20230605	165400	375579540	15970	15970	15970	15970	0
181	20230605	165300	375579540	15970	15970	15970	15970	0
182	20230605	165200	375579540	15970	15970	15970	15970	299
183	20230605	165100	375579540	15970	15970	15970	15970	0
184	20230605	165000	375579540	15970	15970	15970	15970	0
185	20230605	164900	375579540	15970	15970	15970	15970	0
186	20230605	164800	375579540	15970	15970	15970	15970	0
187	20230605	164700	375579540	15970	15970	15970	15970	0
188	20230605	164600	375579540	15970	15970	15970	15970	0
189	20230605	164500	375579540	15970	15970	15970	15970	0
190	20230605	164400	375579540	15970	15970	15970	15970	0
191	20230605	164300	375579540	15970	15970	15970	15970	0
192	20230605	164200	375579540	15970	15970	15970	15970	0
193	20230605	164100	375579540	15970	15970	15970	15970	0
194	20230605	164000	375579540	15970	15970	15970	15970	0
195	20230605	163900	375579540	15970	15970	15970	15970	0
196	20230605	163800	375579540	15970	15970	15970	15970	0
197	20230605	163700	375579540	15970	15970	15970	15970	0
198	20230605	163600	375579540	15970	15970	15970	15970	0
199	20230605	163500	375579540	15970	15970	15970	15970	0
200	20230605	163400	375579540	15970	15970	15970	15970	0
201	20230605	163300	375579540	15970	15970	15970	15970	0
202	20230605	163200	375579540	15970	15970	15970	15970	0
203	20230605	163100	375579540	15970	15970	15970	15970	0
204	20230605	163000	375579540	15970	15970	15970	15970	0
205	20230605	162900	375579540	15970	15970	15970	15970	0
206	20230605	162800	375579540	15970	15970	15970	15970	0
207	20230605	162700	375579540	15970	15970	15970	15970	0
208	20230605	162600	375579540	15970	15970	15970	15970	0
209	20230605	162500	375579540	15970	15970	15970	15970	0
210	20230605	162400	375579540	15970	15970	15970	15970	0
211	20230605	162300	375579540	15970	15970	15970	15970	0
212	20230605	162200	375579540	15970	15970	15970	15970	299
213	20230605	162100	375579540	15970	15970	15970	15970	0
214	20230605	162000	375579540	15970	15970	15970	15970	0
215	20230605	161900	375579540	15970	15970	15970	15970	0
216	20230605	161800	375579540	15970	15970	15970	15970	0
217	20230605	161700	375579540	15970	15970	15970	15970	0
218	20230605	161600	375579540	15970	15970	15970	15970	0
219	20230605	161500	375579540	15970	15970	15970	15970	0
220	20230605	161400	375579540	15970	15970	15970	15970	0
221	20230605	161300	375579540	15970	15970	15970	15970	0
222	20230605	161200	375579540	15970	15970	15970	15970	0
223	20230605	161100	375579540	15970	15970	15970	15970	0
224	20230605	161000	375579540	15970	15970	15970	15970	0
225	20230605	160900	375579540	15970	15970	15970	15970	0
226	20230605	160800	375579540	15970	15970	15970	15970	0
227	20230605	160700	375579540	15970	15970	15970	15970	0
228	20230605	160600	375579540	15970	15970	15970	15970	0
229	20230605	160500	375579540	15970	15970	15970	15970	0
230	20230605	160400	375579540	15970	15970	15970	15970	0
231	20230605	160300	375579540	15970	15970	15970	15970	0
232	20230605	160200	375579540	15970	15970	15970	15970	0
233	20230605	160100	375579540	15970	15970	15970	15970	0
234	20230605	160000	375579540	15970	15970	15970	15970	0
235	20230605	155900	375579540	15970	15970	15970	15970	0
236	20230605	155800	375579540	15970	15970	15970	15970	0
237	20230605	155700	375579540	15970	15970	15970	15970	0
238	20230605	155600	375579540	15970	15970	15970	15970	0
239	20230605	155500	375579540	15970	15970	15970	15970	0
240	20230605	155400	375579540	15970	15970	15970	15970	0
241	20230605	155300	375579540	15970	15970	15970	15970	0
242	20230605	155200	375579540	15970	15970	15970	15970	299
243	20230605	155100	375579540	15970	15970	15970	15970	0
244	20230605	155000	375579540	15970	15970	15970	15970	0
245	20230605	154900	375579540	15970	15970	15970	15970	0
246	20230605	154800	375579540	15970	15970	15970	15970	0
247	20230605	154700	375579540	15970	15970	15970	15970	0
248	20230605	154600	375579540	15970	15970	15970	15970	0
249	20230605	154500	375579540	15970	15970	15970	15970	0
250	20230605	154400	375579540	15970	15970	15970	15970	0
251	20230605	154300	375579540	15970	15970	15970	15970	0
252	20230605	154200	375579540	15970	15970	15970	15970	0
253	20230605	154100	375579540	15970	15970	15970	15970	0
254	20230605	154000	375579540	15970	15970	15970	15970	0
255	20230605	153900	375579540	15970	15970	15970	15970	0
256	20230605	153800	375579540	15970	15970	15970	15970	0
257	20230605	153700	375579540	15970	15970	15970	15970	0
258	20230605	153600	375579540	15970	15970	15970	15970	0
259	20230605	153500	375579540	15970	15970	15970	15970	0
260	20230605	153400	375579540	15970	15970	15970	15970	0
261	20230605	153300	375579540	15970	15970	15970	15970	0
262	20230605	153200	375579540	15970	15970	15970	15970	0
263	20230605	153100	375579540	15970	15970	15970	15970	0
264	20230605	153000	375579540	15970	15970	15970	15970	299
265	20230605	152900	370804510	15950	15950	15950	15950	0
266	20230605	152800	370804510	15950	15950	15950	15950	0
267	20230605	152700	370804510	15950	15950	15950	15950	0
268	20230605	152600	370804510	15950	15950	15950	15950	0
269	20230605	152500	370804510	15950	15950	15950	15950	0
270	20230605	152400	370804510	15950	15950	15950	15950	0
271	20230605	152300	370804510	15950	15950	15950	15950	0
272	20230605	152200	370804510	15950	15950	15950	15950	0
273	20230605	152100	370804510	15950	15950	15950	15950	0
274	20230605	152000	370804510	15950	15950	15950	15950	0
275	20230605	151900	370804510	15950	15950	15950	15950	13
276	20230605	151800	370597160	15950	15940	15950	15940	88
277	20230605	151700	369194340	15950	15940	15950	15940	64
278	20230605	151600	368174150	15950	15950	15950	15950	1
279	20230605	151500	368158200	15950	15950	15950	15950	31
280	20230605	151400	367663750	15950	15950	15950	15950	5
281	20230605	151300	367584000	15950	15950	15950	15950	0
282	20230605	151200	367584000	15950	15950	15950	15950	0
283	20230605	151100	367584000	15950	15940	15950	15930	39
284	20230605	151000	366962470	15940	15940	15940	15940	12
285	20230605	150900	366771190	15940	15940	15940	15940	11
286	20230605	150800	366595850	15920	15920	15920	15920	9
287	20230605	150700	366452570	15930	15930	15930	15930	0
288	20230605	150600	366452570	15930	15930	15930	15930	1
289	20230605	150500	366436640	15940	15940	15940	15940	74
290	20230605	150400	365257080	15930	15930	15930	15930	10
291	20230605	150300	365097780	15920	15920	15920	15920	0
292	20230605	150200	365097780	15920	15920	15920	15920	0
293	20230605	150100	365097780	15920	15920	15920	15920	11
294	20230605	150000	364922660	15920	15920	15920	15920	40
295	20230605	145900	364285860	15920	15920	15920	15920	0
296	20230605	145800	364285860	15920	15920	15920	15920	11
297	20230605	145700	364110740	15920	15920	15920	15920	11
298	20230605	145600	363935620	15920	15920	15920	15920	106
299	20230605	145500	362248100	15920	15920	15920	15920	6
300	20230605	145400	362152580	15920	15930	15930	15920	32
301	20230605	145300	361642930	15920	15920	15920	15920	21
302	20230605	145200	361308610	15920	15900	15920	15900	120
303	20230605	145100	359399660	15900	15910	15910	15900	12
304	20230605	145000	359208810	15900	15900	15900	15900	7
305	20230605	144900	359097510	15900	15900	15900	15900	21
306	20230605	144800	358763610	15900	15900	15900	15900	20
307	20230605	144700	358445610	15910	15900	15910	15900	24
308	20230605	144600	358063920	15900	15900	15900	15900	12
309	20230605	144500	357873120	15900	15900	15900	15900	16
310	20230605	144400	357618720	15900	15890	15900	15890	33
311	20230605	144300	357094180	15890	15890	15890	15890	25
312	20230605	144200	356696930	15900	15890	15900	15890	21
313	20230605	144100	356363140	15890	15900	15900	15890	9
314	20230605	144000	356220100	15900	15900	15910	15900	46
315	20230605	143900	355488600	15900	15900	15900	15900	30
316	20230605	143800	355011600	15900	15900	15900	15900	10
317	20230605	143700	354852600	15910	15910	15910	15900	556
318	20230605	143600	346012090	15910	15910	15910	15910	15
319	20230605	143500	345773440	15910	15910	15910	15910	23
320	20230605	143400	345407510	15910	15910	15910	15910	12
321	20230605	143300	345216590	15910	15910	15910	15910	21
322	20230605	143200	344882480	15910	15910	15910	15910	26
323	20230605	143100	344468820	15910	15910	15910	15910	16
324	20230605	143000	344214260	15910	15910	15910	15910	12
325	20230605	142900	344023340	15920	15910	15920	15910	13
326	20230605	142800	343816490	15910	15910	15910	15910	46
327	20230605	142700	343084630	15910	15910	15910	15910	11
328	20230605	142600	342909620	15910	15910	15910	15910	22
329	20230605	142500	342559600	15910	15910	15910	15910	11
330	20230605	142400	342384590	15910	15910	15910	15910	38
331	20230605	142300	341780010	15910	15920	15920	15910	6
332	20230605	142200	341684540	15940	15940	15940	15940	10
333	20230605	142100	341525140	15940	15920	15940	15920	29
334	20230605	142000	341063160	15910	15910	15910	15910	27
335	20230605	141900	340633590	15910	15910	15910	15910	21
336	20230605	141800	340299480	15910	15910	15910	15910	12
337	20230605	141700	340108560	15910	15910	15910	15910	66
338	20230605	141600	339058500	15910	15910	15910	15910	28
339	20230605	141500	338613020	15930	15920	15930	15920	9
340	20230605	141400	338469730	15920	15910	15920	15910	37
341	20230605	141300	337880900	15910	15910	15910	15910	11
342	20230605	141200	337705890	15910	15910	15910	15910	30
343	20230605	141100	337228590	15910	15920	15920	15910	145
344	20230605	141000	334921630	15910	15900	15910	15900	51
345	20230605	140900	334110380	15900	15900	15900	15900	57
346	20230605	140800	333204080	15920	15900	15920	15900	340
347	20230605	140700	327797870	15900	15900	15900	15900	16
348	20230605	140600	327543470	15910	15910	15910	15910	97
349	20230605	140500	326000200	15910	15910	15910	15910	222
350	20230605	140400	322468180	15910	15900	15910	15900	227
351	20230605	140300	318858820	15900	15900	15920	15900	327
352	20230605	140200	313659350	15900	15900	15910	15900	510
353	20230605	140100	305550300	15900	15900	15900	15900	5
354	20230605	140000	305470800	15900	15910	15910	15900	332
355	20230605	135900	300191900	15910	15910	15910	15910	11
356	20230605	135800	300016890	15910	15910	15920	15910	117
357	20230605	135700	298155370	15910	15910	15910	15910	5
358	20230605	135600	298075820	15910	15910	15930	15910	417
359	20230605	135500	291441320	15910	15910	15910	15910	10
360	20230605	135400	291282220	15910	15910	15910	15910	11
361	20230605	135300	291107210	15910	15910	15910	15910	15
362	20230605	135200	290868560	15910	15910	15910	15910	226
363	20230605	135100	287272900	15920	15910	15920	15910	25
364	20230605	135000	286875110	15910	15910	15910	15910	14
365	20230605	134900	286652370	15910	15910	15920	15910	521
366	20230605	134800	278363210	15910	15910	15910	15910	20
367	20230605	134700	278045010	15910	15910	15910	15910	12
368	20230605	134600	277854090	15910	15910	15910	15910	21
369	20230605	134500	277519980	15910	15920	15920	15910	15
370	20230605	134400	277281280	15920	15920	15920	15920	129
371	20230605	134300	275227600	15920	15920	15920	15920	5
372	20230605	134200	275148000	15920	15920	15920	15920	22
373	20230605	134100	274797760	15920	15920	15920	15920	10
374	20230605	134000	274638560	15920	15920	15920	15920	27
375	20230605	133900	274208720	15920	15920	15920	15920	22
376	20230605	133800	273858480	15920	15910	15920	15910	62
377	20230605	133700	272871460	15910	15910	15910	15910	10
378	20230605	133600	272712360	15920	15920	15920	15910	28
379	20230605	133500	272266650	15920	15920	15920	15920	27
380	20230605	133400	271836810	15920	15920	15920	15920	6
381	20230605	133300	271741290	15920	15920	15920	15920	10
382	20230605	133200	271582090	15930	15950	15950	15910	41
383	20230605	133100	270928880	15950	15920	15950	15920	54
384	20230605	133000	270068100	15920	15940	15950	15920	34
385	20230605	132900	269526310	15930	15940	15940	15930	16
386	20230605	132800	269271330	15930	15930	15930	15920	38
387	20230605	132700	268666260	15940	15920	15940	15920	49
388	20230605	132600	267885450	15930	15910	15930	15910	199
389	20230605	132500	264717660	15910	15910	15920	15910	122
390	20230605	132400	262776540	15920	15910	15920	15910	25
391	20230605	132300	262378690	15920	15920	15920	15910	953
392	20230605	132200	247207050	15920	15920	15930	15920	115
393	20230605	132100	245376240	15920	15920	15920	15920	20
394	20230605	132000	245057840	15920	15920	15920	15920	22
395	20230605	131900	244707600	15930	15930	15930	15930	120
396	20230605	131800	242796000	15930	15930	15930	15920	89
397	20230605	131700	241378300	15930	15930	15930	15920	21
398	20230605	131600	241043870	15930	15930	15930	15920	177
399	20230605	131500	238225260	15930	15930	15930	15930	11
400	20230605	131400	238050030	15930	15930	15930	15930	10
401	20230605	131300	237890730	15930	15940	15940	15930	13
402	20230605	131200	237683610	15930	15930	15930	15930	48
403	20230605	131100	236918970	15930	15930	15930	15930	260
404	20230605	131000	232777170	15930	15940	15940	15930	17
405	20230605	130900	232506250	15930	15940	15940	15930	17
406	20230605	130800	232235380	15930	15940	15940	15930	31
407	20230605	130700	231741450	15930	15940	15940	15930	316
408	20230605	130600	226707520	15930	15930	15930	15930	7
409	20230605	130500	226596010	15940	15940	15940	15940	5
410	20230605	130400	226516310	15940	15940	15940	15940	35
411	20230605	130300	225958410	15940	15940	15940	15940	5
412	20230605	130200	225878710	15940	15940	15940	15940	20
413	20230605	130100	225559910	15940	15940	15940	15940	10
414	20230605	130000	225400510	15940	15940	15940	15940	33
415	20230605	125900	224874490	15940	15940	15940	15940	10
416	20230605	125800	224715090	15940	15940	15940	15940	10
417	20230605	125700	224555690	15940	15940	15940	15940	20
418	20230605	125600	224236890	15940	15940	15940	15940	25
419	20230605	125500	223838390	15940	15940	15940	15940	15
420	20230605	125400	223599290	15940	15950	15950	15940	31
421	20230605	125300	223104950	15940	15940	15940	15940	24
422	20230605	125200	222722390	15940	15940	15940	15940	25
423	20230605	125100	222323890	15940	15940	15940	15940	0
424	20230605	125000	222323890	15940	15940	15940	15940	20
425	20230605	124900	222005090	15940	15940	15940	15940	11
426	20230605	124800	221829750	15940	15940	15940	15940	36
427	20230605	124700	221255910	15940	15950	15950	15940	10
428	20230605	124600	221096460	15940	15950	15950	15940	16
429	20230605	124500	220841320	15940	15940	15940	15940	11
430	20230605	124400	220665980	15940	15940	15940	15940	26
431	20230605	124300	220251540	15940	15940	15940	15930	24
432	20230605	124200	219869030	15940	15940	15940	15940	14
433	20230605	124100	219645870	15930	15930	15930	15930	14
434	20230605	124000	219422850	15930	15930	15930	15930	30
435	20230605	123900	218944950	15930	15930	15940	15930	15
436	20230605	123800	218705960	15930	15930	15930	15930	10
437	20230605	123700	218546660	15940	15940	15940	15940	2
438	20230605	123600	218514780	15940	15930	15940	15930	25
439	20230605	123500	218116440	15930	15930	15930	15930	17
440	20230605	123400	217845630	15930	15930	15930	15930	20
441	20230605	123300	217527030	15930	15930	15930	15930	10
442	20230605	123200	217367730	15930	15930	15930	15930	37
443	20230605	123100	216778320	15930	15930	15930	15930	10
444	20230605	123000	216619020	15930	15930	15930	15930	10
445	20230605	122900	216459720	15940	15940	15940	15940	10
446	20230605	122800	216300320	15940	15930	15940	15930	29
447	20230605	122700	215838110	15930	15940	15940	15930	10
448	20230605	122600	215678760	15940	15950	15950	15940	7
449	20230605	122500	215567170	15930	15930	15930	15930	236
450	20230605	122400	211807690	15930	15930	15930	15930	26
451	20230605	122300	211393510	15930	15930	15940	15930	11
452	20230605	122200	211218270	15940	15930	15950	15930	77
453	20230605	122100	209991610	15940	15940	15940	15930	11
454	20230605	122000	209816320	15940	15940	15940	15930	35
455	20230605	121900	209258570	15950	15940	15950	15940	12
456	20230605	121800	209067280	15950	15950	15950	15940	21
457	20230605	121700	208732520	15940	15940	15940	15940	9
458	20230605	121600	208589060	15940	15950	15950	15940	7
459	20230605	121500	208477430	15940	15940	15940	15940	22
460	20230605	121400	208126750	15940	15940	15940	15940	8
461	20230605	121300	207999230	15940	15940	15940	15940	53
462	20230605	121200	207154410	15940	15940	15940	15940	22
463	20230605	121100	206803730	15940	15940	15940	15940	21
464	20230605	121000	206468990	15940	15940	15940	15940	11
465	20230605	120900	206293650	15940	15940	15940	15940	10
466	20230605	120800	206134250	15940	15940	15940	15940	33
467	20230605	120700	205608230	15940	15940	15940	15940	10
468	20230605	120600	205448830	15940	15940	15940	15940	20
469	20230605	120500	205130030	15940	15940	15940	15940	10
470	20230605	120400	204970630	15940	15930	15940	15930	35
471	20230605	120300	204413030	15930	15930	15930	15930	4
472	20230605	120200	204349310	15930	15930	15930	15930	11
473	20230605	120100	204174080	15930	15930	15930	15930	19
474	20230605	120000	203871410	15930	15930	15930	15930	20
475	20230605	115900	203552810	15930	15930	15930	15930	26
476	20230605	115800	203138630	15930	15930	15930	15930	6
477	20230605	115700	203043050	15930	15930	15930	15930	61
478	20230605	115600	202071320	15930	15930	15930	15930	21
479	20230605	115500	201736790	15940	15940	15940	15940	11
480	20230605	115400	201561450	15940	15940	15940	15940	112
481	20230605	115300	199776170	15930	15930	15930	15930	0
482	20230605	115200	199776170	15930	15950	15950	15930	39
483	20230605	115100	199154400	15940	15940	15940	15940	9
484	20230605	115000	199010940	15940	15940	15940	15940	20
485	20230605	114900	198692140	15940	15940	15940	15940	5
486	20230605	114800	198612440	15940	15940	15940	15940	36
487	20230605	114700	198038600	15940	15940	15940	15940	24
488	20230605	114600	197656040	15940	15940	15940	15940	20
489	20230605	114500	197337240	15940	15940	15940	15940	20
490	20230605	114400	197018440	15940	15940	15940	15940	16
491	20230605	114300	196763400	15960	15940	15960	15940	26
492	20230605	114200	196348810	15940	15940	15940	15940	10
493	20230605	114100	196189410	15940	15940	15940	15940	5
494	20230605	114000	196109710	15940	15940	15940	15940	35
495	20230605	113900	195551810	15940	15940	15940	15940	5
496	20230605	113800	195472110	15940	15940	15940	15940	21
497	20230605	113700	195137370	15940	15940	15940	15940	11
498	20230605	113600	194962030	15940	15940	15940	15940	266
499	20230605	113500	190721990	15950	15940	15950	15940	66
500	20230605	113400	189669340	15940	15940	15940	15940	4
501	20230605	113300	189605580	15940	15940	15940	15940	20
502	20230605	113200	189286780	15940	15940	15940	15940	25
503	20230605	113100	188888280	15940	15940	15940	15940	20
504	20230605	113000	188569480	15940	15940	15940	15940	5
505	20230605	112900	188489780	15940	15940	15940	15940	15
506	20230605	112800	188250680	15940	15940	15940	15940	25
507	20230605	112700	187852180	15940	15940	15940	15940	9
508	20230605	112600	187708720	15940	15940	15940	15940	21
509	20230605	112500	187373980	15940	15940	15940	15940	88
510	20230605	112400	185971260	15950	15940	15950	15940	40
511	20230605	112300	185333570	15940	15940	15940	15940	9
512	20230605	112200	185190110	15940	15930	15940	15930	26
513	20230605	112100	184775770	15940	15930	15940	15930	15
514	20230605	112000	184536810	15940	15940	15940	15940	11
515	20230605	111900	184361470	15940	15940	15940	15940	15
516	20230605	111800	184122370	15980	15980	15980	15980	0
517	20230605	111700	184122370	15980	15930	15980	15930	65
518	20230605	111600	183085280	15930	15930	15940	15930	23
519	20230605	111500	182718760	15930	15930	15930	15930	19
520	20230605	111400	182416090	15930	15930	15930	15930	148
521	20230605	111300	180058450	15930	15930	15930	15930	10
522	20230605	111200	179899150	15930	15940	15950	15930	36
523	20230605	111100	179325320	15930	15930	15930	15930	9
524	20230605	111000	179181950	15930	15930	15930	15920	277
525	20230605	110900	174769440	15940	15930	15940	15930	103
526	20230605	110800	173128600	15930	15930	15930	15930	35
527	20230605	110700	172571050	15930	15930	15930	15930	5
528	20230605	110600	172491400	15930	15940	15940	15930	996
529	20230605	110500	156625080	15940	15950	15950	15940	14
530	20230605	110400	156401870	15940	15930	15940	15930	40
531	20230605	110300	155764530	15930	15940	15940	15930	20
532	20230605	110200	155445880	15940	15940	15940	15940	246
533	20230605	110100	151524640	15940	15940	15940	15940	70
534	20230605	110000	150408840	15940	15940	15940	15940	32
535	20230605	105900	149898760	15940	15940	15940	15940	171
536	20230605	105800	147173020	15940	15940	15940	15940	18
537	20230605	105700	146886100	15940	15940	15940	15940	16
538	20230605	105600	146631060	15940	15940	15940	15940	32
539	20230605	105500	146120980	15940	15940	15940	15940	18
540	20230605	105400	145834060	15940	15940	15940	15940	22
541	20230605	105300	145483380	15940	15940	15940	15940	155
542	20230605	105200	143012680	15940	15940	15940	15940	26
543	20230605	105100	142598240	15940	15950	15950	15940	336
544	20230605	105000	137242300	15950	15950	15950	15950	323
545	20230605	104900	132090450	15960	15950	15960	15950	89
546	20230605	104800	130670870	15950	15950	15950	15950	21
547	20230605	104700	130335920	15960	15950	15960	15950	65
548	20230605	104600	129298670	15950	15950	15950	15950	10
549	20230605	104500	129139170	15960	15960	15960	15960	35
550	20230605	104400	128580570	15960	15950	15960	15950	133
551	20230605	104300	126459210	15960	15950	15960	15950	8
552	20230605	104200	126331580	15950	15950	15950	15950	20
553	20230605	104100	126012580	15950	15950	15950	15950	10
554	20230605	104000	125853080	15950	15950	15950	15950	36
555	20230605	103900	125278880	15950	15960	15960	15950	41
556	20230605	103800	124624630	15960	15960	15970	15950	27
557	20230605	103700	124193640	15960	15960	15970	15960	17
558	20230605	103600	123922310	15960	15960	15960	15960	26
559	20230605	103500	123507350	15960	15960	15960	15960	38
560	20230605	103400	122900870	15960	15960	15960	15960	10
561	20230605	103300	122741270	15960	15960	15960	15960	91
562	20230605	103200	121288910	15960	15960	15960	15960	21
563	20230605	103100	120953750	15970	15970	15980	15970	7
564	20230605	103000	120841940	15970	15960	15970	15960	34
565	20230605	102900	120299140	15960	15960	15960	15960	9
566	20230605	102800	120155500	15970	15960	15970	15960	66
567	20230605	102700	119101840	15960	15960	15960	15960	4
568	20230605	102600	119038000	15970	15960	15970	15960	255
569	20230605	102500	114965850	15960	15960	15960	15960	10
570	20230605	102400	114806250	15960	15960	15960	15960	27
571	20230605	102300	114375330	15960	15960	15960	15960	28
572	20230605	102200	113928450	15960	15960	15960	15960	76
573	20230605	102100	112715490	15960	15960	15960	15960	20
574	20230605	102000	112396290	15960	15960	15960	15960	24
575	20230605	101900	112013250	15960	15960	15960	15960	15
576	20230605	101800	111773850	15960	15960	15960	15960	5
577	20230605	101700	111694050	15970	15960	15970	15960	21
578	20230605	101600	111358790	15960	15960	15960	15960	35
579	20230605	101500	110800190	15960	15960	15960	15960	54
580	20230605	101400	109938350	15960	15960	15960	15960	20
581	20230605	101300	109619150	15960	15960	15960	15960	6
582	20230605	101200	109523390	15960	15960	15970	15960	66
583	20230605	101100	108469730	15960	15960	15960	15960	11
584	20230605	101000	108294170	15960	15970	15970	15960	11
585	20230605	100900	108118600	15960	15960	15960	15960	21
586	20230605	100800	107783440	15960	15960	15960	15960	29
587	20230605	100700	107320600	15960	15960	15960	15960	15
588	20230605	100600	107081200	15960	15960	15960	15960	10
589	20230605	100500	106921600	15960	15950	15960	15950	25
590	20230605	100400	106522810	15950	15960	15960	15950	34
591	20230605	100300	105980490	15950	15960	15960	15950	10
592	20230605	100200	105820940	15950	15950	15960	15950	84
593	20230605	100100	104481090	15960	15960	15960	15960	33
594	20230605	100000	103954410	15970	15970	15970	15960	41
595	20230605	095900	103299950	15970	15960	15970	15960	73
596	20230605	095800	102134820	15960	15960	15960	15960	194
597	20230605	095700	99038580	15970	15970	15970	15970	28
598	20230605	095600	98591420	15970	15970	15970	15970	12
599	20230605	095500	98399780	15970	15970	15970	15970	2
600	20230605	095400	98367840	15970	15970	15970	15970	11
601	20230605	095300	98192170	15960	15970	15970	15960	81
602	20230605	095200	96899180	15970	15970	15970	15970	35
603	20230605	095100	96340230	15970	15970	15970	15970	0
604	20230605	095000	96340230	15970	15970	15970	15970	3
605	20230605	094900	96292320	15970	15970	15980	15970	231
606	20230605	094800	92602710	15970	15970	15970	15970	0
607	20230605	094700	92602710	15970	15970	15970	15970	76
608	20230605	094600	91388990	15980	15980	15980	15980	56
609	20230605	094500	90494110	15980	15990	15990	15980	17
610	20230605	094400	90222430	15990	15970	15990	15970	103
611	20230605	094300	88577060	15980	15980	15980	15980	13
612	20230605	094200	88369320	15980	15990	15990	15980	8
613	20230605	094100	88241450	15990	15970	15990	15970	83
614	20230605	094000	86915570	15970	15970	15970	15970	0
615	20230605	093900	86915570	15970	15970	15970	15970	16
616	20230605	093800	86660050	15970	15970	15970	15960	56
617	20230605	093700	85765930	16010	16010	16010	16010	1
618	20230605	093600	85749920	16020	16020	16020	16020	0
619	20230605	093500	85749920	16020	16050	16050	16020	9
620	20230605	093400	85605710	16020	15990	16020	15990	94
621	20230605	093300	84101420	15990	15990	15990	15990	3
622	20230605	093200	84053450	16000	16000	16000	16000	3
623	20230605	093100	84005450	16000	15950	16000	15940	179
624	20230605	093000	81147170	15940	15940	15940	15940	0
625	20230605	092900	81147170	15940	15930	15940	15930	84
626	20230605	092800	79808730	15930	15930	15930	15930	320
627	20230605	092700	74711130	15920	15980	15980	15920	616
628	20230605	092600	64899720	15990	15990	15990	15990	76
629	20230605	092500	63684480	15990	16000	16000	15990	25
630	20230605	092400	63284670	15990	16000	16000	15990	36
631	20230605	092300	62708830	16000	16020	16020	16000	494
632	20230605	092200	54801640	16010	16010	16010	16010	1
633	20230605	092100	54785630	16010	16010	16010	16010	23
634	20230605	092000	54417400	16010	16010	16010	16010	102
635	20230605	091900	52784380	16010	16020	16020	16010	441
636	20230605	091800	45722100	16020	16020	16020	16020	27
637	20230605	091700	45289560	16020	16020	16020	16020	413
638	20230605	091600	38673300	16020	16010	16020	16010	31
639	20230605	091500	38176920	16020	16020	16020	16020	38
640	20230605	091400	37568160	16010	16020	16020	16010	191
641	20230605	091300	34509600	16020	16060	16060	16020	28
642	20230605	091200	34060300	16070	16070	16070	16070	7
643	20230605	091100	33947810	16070	16070	16070	16060	31
644	20230605	091000	33449830	16060	16070	16070	16060	454
645	20230605	090900	26157420	16070	16080	16080	16070	39
646	20230605	090800	25530640	16080	16080	16080	16080	70
647	20230605	090700	24405040	16080	16090	16090	16070	119
648	20230605	090600	22492300	16090	16090	16090	16090	0
649	20230605	090500	22492300	16090	16110	16110	16090	512
650	20230605	090400	14248770	16110	16120	16120	16110	142
651	20230605	090300	11961040	16120	16120	16120	16120	25
652	20230605	090200	11558040	16120	16120	16120	16120	434
653	20230605	090100	4561960	16120	16120	16120	16120	230
654	20230605	090000	854360	16120	16120	16120	16120	53