KissMeData/138610/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	205900	636217230	15960	15960	15960	15960	274
3	20230601	205800	636217230	15960	15960	15960	15960	0
4	20230601	205700	636217230	15960	15960	15960	15960	0
5	20230601	205600	636217230	15960	15960	15960	15960	0
6	20230601	205500	636217230	15960	15960	15960	15960	0
7	20230601	205400	636217230	15960	15960	15960	15960	0
8	20230601	205300	636217230	15960	15960	15960	15960	0
9	20230601	205200	636217230	15960	15960	15960	15960	0
10	20230601	205100	636217230	15960	15960	15960	15960	0
11	20230601	205000	636217230	15960	15960	15960	15960	0
12	20230601	204900	636217230	15960	15960	15960	15960	0
13	20230601	204800	636217230	15960	15960	15960	15960	0
14	20230601	204700	636217230	15960	15960	15960	15960	0
15	20230601	204600	636217230	15960	15960	15960	15960	0
16	20230601	204500	636217230	15960	15960	15960	15960	0
17	20230601	204400	636217230	15960	15960	15960	15960	0
18	20230601	204300	636217230	15960	15960	15960	15960	0
19	20230601	204200	636217230	15960	15960	15960	15960	0
20	20230601	204100	636217230	15960	15960	15960	15960	0
21	20230601	204000	636217230	15960	15960	15960	15960	0
22	20230601	203900	636217230	15960	15960	15960	15960	0
23	20230601	203800	636217230	15960	15960	15960	15960	0
24	20230601	203700	636217230	15960	15960	15960	15960	0
25	20230601	203600	636217230	15960	15960	15960	15960	0
26	20230601	203500	636217230	15960	15960	15960	15960	0
27	20230601	203400	636217230	15960	15960	15960	15960	0
28	20230601	203300	636217230	15960	15960	15960	15960	0
29	20230601	203200	636217230	15960	15960	15960	15960	0
30	20230601	203100	636217230	15960	15960	15960	15960	0
31	20230601	203000	636217230	15960	15960	15960	15960	0
32	20230601	202900	636217230	15960	15960	15960	15960	274
33	20230601	202800	636217230	15960	15960	15960	15960	0
34	20230601	202700	636217230	15960	15960	15960	15960	0
35	20230601	202600	636217230	15960	15960	15960	15960	0
36	20230601	202500	636217230	15960	15960	15960	15960	0
37	20230601	202400	636217230	15960	15960	15960	15960	0
38	20230601	202300	636217230	15960	15960	15960	15960	0
39	20230601	202200	636217230	15960	15960	15960	15960	0
40	20230601	202100	636217230	15960	15960	15960	15960	0
41	20230601	202000	636217230	15960	15960	15960	15960	0
42	20230601	201900	636217230	15960	15960	15960	15960	0
43	20230601	201800	636217230	15960	15960	15960	15960	0
44	20230601	201700	636217230	15960	15960	15960	15960	0
45	20230601	201600	636217230	15960	15960	15960	15960	0
46	20230601	201500	636217230	15960	15960	15960	15960	0
47	20230601	201400	636217230	15960	15960	15960	15960	0
48	20230601	201300	636217230	15960	15960	15960	15960	0
49	20230601	201200	636217230	15960	15960	15960	15960	0
50	20230601	201100	636217230	15960	15960	15960	15960	0
51	20230601	201000	636217230	15960	15960	15960	15960	0
52	20230601	200900	636217230	15960	15960	15960	15960	0
53	20230601	200800	636217230	15960	15960	15960	15960	0
54	20230601	200700	636217230	15960	15960	15960	15960	0
55	20230601	200600	636217230	15960	15960	15960	15960	0
56	20230601	200500	636217230	15960	15960	15960	15960	0
57	20230601	200400	636217230	15960	15960	15960	15960	0
58	20230601	200300	636217230	15960	15960	15960	15960	0
59	20230601	200200	636217230	15960	15960	15960	15960	0
60	20230601	200100	636217230	15960	15960	15960	15960	0
61	20230601	200000	636217230	15960	15960	15960	15960	0
62	20230601	195900	636217230	15960	15960	15960	15960	274
63	20230601	195800	636217230	15960	15960	15960	15960	0
64	20230601	195700	636217230	15960	15960	15960	15960	0
65	20230601	195600	636217230	15960	15960	15960	15960	0
66	20230601	195500	636217230	15960	15960	15960	15960	0
67	20230601	195400	636217230	15960	15960	15960	15960	0
68	20230601	195300	636217230	15960	15960	15960	15960	0
69	20230601	195200	636217230	15960	15960	15960	15960	0
70	20230601	195100	636217230	15960	15960	15960	15960	0
71	20230601	195000	636217230	15960	15960	15960	15960	0
72	20230601	194900	636217230	15960	15960	15960	15960	0
73	20230601	194800	636217230	15960	15960	15960	15960	0
74	20230601	194700	636217230	15960	15960	15960	15960	0
75	20230601	194600	636217230	15960	15960	15960	15960	0
76	20230601	194500	636217230	15960	15960	15960	15960	0
77	20230601	194400	636217230	15960	15960	15960	15960	0
78	20230601	194300	636217230	15960	15960	15960	15960	0
79	20230601	194200	636217230	15960	15960	15960	15960	0
80	20230601	194100	636217230	15960	15960	15960	15960	0
81	20230601	194000	636217230	15960	15960	15960	15960	0
82	20230601	193900	636217230	15960	15960	15960	15960	0
83	20230601	193800	636217230	15960	15960	15960	15960	0
84	20230601	193700	636217230	15960	15960	15960	15960	0
85	20230601	193600	636217230	15960	15960	15960	15960	0
86	20230601	193500	636217230	15960	15960	15960	15960	0
87	20230601	193400	636217230	15960	15960	15960	15960	0
88	20230601	193300	636217230	15960	15960	15960	15960	0
89	20230601	193200	636217230	15960	15960	15960	15960	0
90	20230601	193100	636217230	15960	15960	15960	15960	0
91	20230601	193000	636217230	15960	15960	15960	15960	0
92	20230601	192900	636217230	15960	15960	15960	15960	274
93	20230601	192800	636217230	15960	15960	15960	15960	0
94	20230601	192700	636217230	15960	15960	15960	15960	0
95	20230601	192600	636217230	15960	15960	15960	15960	0
96	20230601	192500	636217230	15960	15960	15960	15960	0
97	20230601	192400	636217230	15960	15960	15960	15960	0
98	20230601	192300	636217230	15960	15960	15960	15960	0
99	20230601	192200	636217230	15960	15960	15960	15960	0
100	20230601	192100	636217230	15960	15960	15960	15960	0
101	20230601	192000	636217230	15960	15960	15960	15960	0
102	20230601	191900	636217230	15960	15960	15960	15960	0
103	20230601	191800	636217230	15960	15960	15960	15960	0
104	20230601	191700	636217230	15960	15960	15960	15960	0
105	20230601	191600	636217230	15960	15960	15960	15960	0
106	20230601	191500	636217230	15960	15960	15960	15960	0
107	20230601	191400	636217230	15960	15960	15960	15960	0
108	20230601	191300	636217230	15960	15960	15960	15960	0
109	20230601	191200	636217230	15960	15960	15960	15960	0
110	20230601	191100	636217230	15960	15960	15960	15960	0
111	20230601	191000	636217230	15960	15960	15960	15960	0
112	20230601	190900	636217230	15960	15960	15960	15960	0
113	20230601	190800	636217230	15960	15960	15960	15960	0
114	20230601	190700	636217230	15960	15960	15960	15960	0
115	20230601	190600	636217230	15960	15960	15960	15960	0
116	20230601	190500	636217230	15960	15960	15960	15960	0
117	20230601	190400	636217230	15960	15960	15960	15960	0
118	20230601	190300	636217230	15960	15960	15960	15960	0
119	20230601	190200	636217230	15960	15960	15960	15960	0
120	20230601	190100	636217230	15960	15960	15960	15960	0
121	20230601	190000	636217230	15960	15960	15960	15960	0
122	20230601	185900	636217230	15960	15960	15960	15960	274
123	20230601	185800	636217230	15960	15960	15960	15960	0
124	20230601	185700	636217230	15960	15960	15960	15960	0
125	20230601	185600	636217230	15960	15960	15960	15960	0
126	20230601	185500	636217230	15960	15960	15960	15960	0
127	20230601	185400	636217230	15960	15960	15960	15960	0
128	20230601	185300	636217230	15960	15960	15960	15960	0
129	20230601	185200	636217230	15960	15960	15960	15960	0
130	20230601	185100	636217230	15960	15960	15960	15960	0
131	20230601	185000	636217230	15960	15960	15960	15960	0
132	20230601	184900	636217230	15960	15960	15960	15960	0
133	20230601	184800	636217230	15960	15960	15960	15960	0
134	20230601	184700	636217230	15960	15960	15960	15960	0
135	20230601	184600	636217230	15960	15960	15960	15960	0
136	20230601	184500	636217230	15960	15960	15960	15960	0
137	20230601	184400	636217230	15960	15960	15960	15960	0
138	20230601	184300	636217230	15960	15960	15960	15960	0
139	20230601	184200	636217230	15960	15960	15960	15960	0
140	20230601	184100	636217230	15960	15960	15960	15960	0
141	20230601	184000	636217230	15960	15960	15960	15960	0
142	20230601	183900	636217230	15960	15960	15960	15960	0
143	20230601	183800	636217230	15960	15960	15960	15960	0
144	20230601	183700	636217230	15960	15960	15960	15960	0
145	20230601	183600	636217230	15960	15960	15960	15960	0
146	20230601	183500	636217230	15960	15960	15960	15960	0
147	20230601	183400	636217230	15960	15960	15960	15960	0
148	20230601	183300	636217230	15960	15960	15960	15960	0
149	20230601	183200	636217230	15960	15960	15960	15960	0
150	20230601	183100	636217230	15960	15960	15960	15960	0
151	20230601	183000	636217230	15960	15960	15960	15960	0
152	20230601	182900	636217230	15960	15960	15960	15960	274
153	20230601	182800	636217230	15960	15960	15960	15960	0
154	20230601	182700	636217230	15960	15960	15960	15960	0
155	20230601	182600	636217230	15960	15960	15960	15960	0
156	20230601	182500	636217230	15960	15960	15960	15960	0
157	20230601	182400	636217230	15960	15960	15960	15960	0
158	20230601	182300	636217230	15960	15960	15960	15960	0
159	20230601	182200	636217230	15960	15960	15960	15960	0
160	20230601	182100	636217230	15960	15960	15960	15960	0
161	20230601	182000	636217230	15960	15960	15960	15960	0
162	20230601	181900	636217230	15960	15960	15960	15960	0
163	20230601	181800	636217230	15960	15960	15960	15960	0
164	20230601	181700	636217230	15960	15960	15960	15960	0
165	20230601	181600	636217230	15960	15960	15960	15960	0
166	20230601	181500	636217230	15960	15960	15960	15960	0
167	20230601	181400	636217230	15960	15960	15960	15960	0
168	20230601	181300	636217230	15960	15960	15960	15960	0
169	20230601	181200	636217230	15960	15960	15960	15960	0
170	20230601	181100	636217230	15960	15960	15960	15960	0
171	20230601	181000	636217230	15960	15960	15960	15960	0
172	20230601	180900	636217230	15960	15960	15960	15960	0
173	20230601	180800	636217230	15960	15960	15960	15960	0
174	20230601	180700	636217230	15960	15960	15960	15960	0
175	20230601	180600	636217230	15960	15960	15960	15960	0
176	20230601	180500	636217230	15960	15960	15960	15960	0
177	20230601	180400	636217230	15960	15960	15960	15960	0
178	20230601	180300	636217230	15960	15960	15960	15960	0
179	20230601	180200	636217230	15960	15960	15960	15960	0
180	20230601	180100	636217230	15960	15960	15960	15960	0
181	20230601	180000	636217230	15960	15960	15960	15960	0
182	20230601	175900	636217230	15960	15960	15960	15960	274
183	20230601	175800	636217230	15960	15960	15960	15960	0
184	20230601	175700	636217230	15960	15960	15960	15960	0
185	20230601	175600	636217230	15960	15960	15960	15960	0
186	20230601	175500	636217230	15960	15960	15960	15960	0
187	20230601	175400	636217230	15960	15960	15960	15960	0
188	20230601	175300	636217230	15960	15960	15960	15960	0
189	20230601	175200	636217230	15960	15960	15960	15960	0
190	20230601	175100	636217230	15960	15960	15960	15960	0
191	20230601	175000	636217230	15960	15960	15960	15960	0
192	20230601	174900	636217230	15960	15960	15960	15960	0
193	20230601	174800	636217230	15960	15960	15960	15960	0
194	20230601	174700	636217230	15960	15960	15960	15960	0
195	20230601	174600	636217230	15960	15960	15960	15960	0
196	20230601	174500	636217230	15960	15960	15960	15960	0
197	20230601	174400	636217230	15960	15960	15960	15960	0
198	20230601	174300	636217230	15960	15960	15960	15960	0
199	20230601	174200	636217230	15960	15960	15960	15960	0
200	20230601	174100	636217230	15960	15960	15960	15960	0
201	20230601	174000	636217230	15960	15960	15960	15960	0
202	20230601	173900	636217230	15960	15960	15960	15960	0
203	20230601	173800	636217230	15960	15960	15960	15960	0
204	20230601	173700	636217230	15960	15960	15960	15960	0
205	20230601	173600	636217230	15960	15960	15960	15960	0
206	20230601	173500	636217230	15960	15960	15960	15960	0
207	20230601	173400	636217230	15960	15960	15960	15960	0
208	20230601	173300	636217230	15960	15960	15960	15960	0
209	20230601	173200	636217230	15960	15960	15960	15960	0
210	20230601	173100	636217230	15960	15960	15960	15960	0
211	20230601	173000	636217230	15960	15960	15960	15960	0
212	20230601	172900	636217230	15960	15960	15960	15960	274
213	20230601	172800	636217230	15960	15960	15960	15960	0
214	20230601	172700	636217230	15960	15960	15960	15960	0
215	20230601	172600	636217230	15960	15960	15960	15960	0
216	20230601	172500	636217230	15960	15960	15960	15960	0
217	20230601	172400	636217230	15960	15960	15960	15960	0
218	20230601	172300	636217230	15960	15960	15960	15960	0
219	20230601	172200	636217230	15960	15960	15960	15960	0
220	20230601	172100	636217230	15960	15960	15960	15960	0
221	20230601	172000	636217230	15960	15960	15960	15960	0
222	20230601	171900	636217230	15960	15960	15960	15960	0
223	20230601	171800	636217230	15960	15960	15960	15960	0
224	20230601	171700	636217230	15960	15960	15960	15960	0
225	20230601	171600	636217230	15960	15960	15960	15960	0
226	20230601	171500	636217230	15960	15960	15960	15960	0
227	20230601	171400	636217230	15960	15960	15960	15960	0
228	20230601	171300	636217230	15960	15960	15960	15960	0
229	20230601	171200	636217230	15960	15960	15960	15960	0
230	20230601	171100	636217230	15960	15960	15960	15960	0
231	20230601	171000	636217230	15960	15960	15960	15960	0
232	20230601	170900	636217230	15960	15960	15960	15960	0
233	20230601	170800	636217230	15960	15960	15960	15960	0
234	20230601	170700	636217230	15960	15960	15960	15960	0
235	20230601	170600	636217230	15960	15960	15960	15960	0
236	20230601	170500	636217230	15960	15960	15960	15960	0
237	20230601	170400	636217230	15960	15960	15960	15960	0
238	20230601	170300	636217230	15960	15960	15960	15960	0
239	20230601	170200	636217230	15960	15960	15960	15960	0
240	20230601	170100	636217230	15960	15960	15960	15960	0
241	20230601	170000	636217230	15960	15960	15960	15960	0
242	20230601	165900	636217230	15960	15960	15960	15960	274
243	20230601	165800	636217230	15960	15960	15960	15960	0
244	20230601	165700	636217230	15960	15960	15960	15960	0
245	20230601	165600	636217230	15960	15960	15960	15960	0
246	20230601	165500	636217230	15960	15960	15960	15960	0
247	20230601	165400	636217230	15960	15960	15960	15960	0
248	20230601	165300	636217230	15960	15960	15960	15960	0
249	20230601	165200	636217230	15960	15960	15960	15960	0
250	20230601	165100	636217230	15960	15960	15960	15960	0
251	20230601	165000	636217230	15960	15960	15960	15960	0
252	20230601	164900	636217230	15960	15960	15960	15960	0
253	20230601	164800	636217230	15960	15960	15960	15960	0
254	20230601	164700	636217230	15960	15960	15960	15960	0
255	20230601	164600	636217230	15960	15960	15960	15960	0
256	20230601	164500	636217230	15960	15960	15960	15960	0
257	20230601	164400	636217230	15960	15960	15960	15960	0
258	20230601	164300	636217230	15960	15960	15960	15960	0
259	20230601	164200	636217230	15960	15960	15960	15960	0
260	20230601	164100	636217230	15960	15960	15960	15960	0
261	20230601	164000	636217230	15960	15960	15960	15960	0
262	20230601	163900	636217230	15960	15960	15960	15960	0
263	20230601	163800	636217230	15960	15960	15960	15960	0
264	20230601	163700	636217230	15960	15960	15960	15960	0
265	20230601	163600	636217230	15960	15960	15960	15960	0
266	20230601	163500	636217230	15960	15960	15960	15960	0
267	20230601	163400	636217230	15960	15960	15960	15960	0
268	20230601	163300	636217230	15960	15960	15960	15960	0
269	20230601	163200	636217230	15960	15960	15960	15960	0
270	20230601	163100	636217230	15960	15960	15960	15960	0
271	20230601	163000	636217230	15960	15960	15960	15960	0
272	20230601	162900	636217230	15960	15960	15960	15960	274
273	20230601	162800	636217230	15960	15960	15960	15960	0
274	20230601	162700	636217230	15960	15960	15960	15960	0
275	20230601	162600	636217230	15960	15960	15960	15960	0
276	20230601	162500	636217230	15960	15960	15960	15960	0
277	20230601	162400	636217230	15960	15960	15960	15960	0
278	20230601	162300	636217230	15960	15960	15960	15960	0
279	20230601	162200	636217230	15960	15960	15960	15960	0
280	20230601	162100	636217230	15960	15960	15960	15960	0
281	20230601	162000	636217230	15960	15960	15960	15960	0
282	20230601	161900	636217230	15960	15960	15960	15960	0
283	20230601	161800	636217230	15960	15960	15960	15960	0
284	20230601	161700	636217230	15960	15960	15960	15960	0
285	20230601	161600	636217230	15960	15960	15960	15960	0
286	20230601	161500	636217230	15960	15960	15960	15960	0
287	20230601	161400	636217230	15960	15960	15960	15960	0
288	20230601	161300	636217230	15960	15960	15960	15960	0
289	20230601	161200	636217230	15960	15960	15960	15960	0
290	20230601	161100	636217230	15960	15960	15960	15960	0
291	20230601	161000	636217230	15960	15960	15960	15960	0
292	20230601	160900	636217230	15960	15960	15960	15960	0
293	20230601	160800	636217230	15960	15960	15960	15960	0
294	20230601	160700	636217230	15960	15960	15960	15960	0
295	20230601	160600	636217230	15960	15960	15960	15960	0
296	20230601	160500	636217230	15960	15960	15960	15960	0
297	20230601	160400	636217230	15960	15960	15960	15960	0
298	20230601	160300	636217230	15960	15960	15960	15960	0
299	20230601	160200	636217230	15960	15960	15960	15960	0
300	20230601	160100	636217230	15960	15960	15960	15960	0
301	20230601	160000	636217230	15960	15960	15960	15960	0
302	20230601	155900	636217230	15960	15960	15960	15960	274
303	20230601	155800	636217230	15960	15960	15960	15960	0
304	20230601	155700	636217230	15960	15960	15960	15960	0
305	20230601	155600	636217230	15960	15960	15960	15960	0
306	20230601	155500	636217230	15960	15960	15960	15960	0
307	20230601	155400	636217230	15960	15960	15960	15960	0
308	20230601	155300	636217230	15960	15960	15960	15960	0
309	20230601	155200	636217230	15960	15960	15960	15960	0
310	20230601	155100	636217230	15960	15960	15960	15960	0
311	20230601	155000	636217230	15960	15960	15960	15960	0
312	20230601	154900	636217230	15960	15960	15960	15960	0
313	20230601	154800	636217230	15960	15960	15960	15960	0
314	20230601	154700	636217230	15960	15960	15960	15960	0
315	20230601	154600	636217230	15960	15960	15960	15960	0
316	20230601	154500	636217230	15960	15960	15960	15960	0
317	20230601	154400	636217230	15960	15960	15960	15960	0
318	20230601	154300	636217230	15960	15960	15960	15960	0
319	20230601	154200	636217230	15960	15960	15960	15960	0
320	20230601	154100	636217230	15960	15960	15960	15960	0
321	20230601	154000	636217230	15960	15960	15960	15960	0
322	20230601	153900	636217230	15960	15960	15960	15960	0
323	20230601	153800	636217230	15960	15960	15960	15960	0
324	20230601	153700	636217230	15960	15960	15960	15960	0
325	20230601	153600	636217230	15960	15960	15960	15960	0
326	20230601	153500	636217230	15960	15960	15960	15960	0
327	20230601	153400	636217230	15960	15960	15960	15960	0
328	20230601	153300	636217230	15960	15960	15960	15960	0
329	20230601	153200	636217230	15960	15960	15960	15960	0
330	20230601	153100	636217230	15960	15960	15960	15960	0
331	20230601	153000	636217230	15960	15960	15960	15960	274
332	20230601	152900	631844190	15950	15950	15950	15950	0
333	20230601	152800	631844190	15950	15950	15950	15950	0
334	20230601	152700	631844190	15950	15950	15950	15950	0
335	20230601	152600	631844190	15950	15950	15950	15950	0
336	20230601	152500	631844190	15950	15950	15950	15950	0
337	20230601	152400	631844190	15950	15950	15950	15950	0
338	20230601	152300	631844190	15950	15950	15950	15950	0
339	20230601	152200	631844190	15950	15950	15950	15950	0
340	20230601	152100	631844190	15950	15950	15950	15950	0
341	20230601	152000	631844190	15950	15950	15950	15950	0
342	20230601	151900	631844190	15950	15950	15950	15950	1
343	20230601	151800	631828240	15890	15890	15890	15890	0
344	20230601	151700	631828240	15890	15920	15920	15890	570
345	20230601	151600	622766260	15920	15920	15920	15920	0
346	20230601	151500	622766260	15920	15920	15920	15920	0
347	20230601	151400	622766260	15920	15920	15920	15920	1
348	20230601	151300	622750340	15920	15920	15920	15920	0
349	20230601	151200	622750340	15920	15920	15920	15920	0
350	20230601	151100	622750340	15920	15920	15920	15920	0
351	20230601	151000	622750340	15920	15920	15920	15920	1
352	20230601	150900	622734420	15910	15910	15910	15910	0
353	20230601	150800	622734420	15910	15910	15910	15910	0
354	20230601	150700	622734420	15910	15910	15910	15910	10
355	20230601	150600	622575320	15900	15900	15900	15900	0
356	20230601	150500	622575320	15900	15900	15900	15900	0
357	20230601	150400	622575320	15900	15910	15910	15900	20
358	20230601	150300	622257310	15900	15900	15900	15900	0
359	20230601	150200	622257310	15900	15900	15900	15900	0
360	20230601	150100	622257310	15900	15910	15910	15900	62
361	20230601	150000	621271150	15950	15950	15950	15950	1
362	20230601	145900	621255200	15900	15900	15900	15900	0
363	20230601	145800	621255200	15900	15900	15900	15900	0
364	20230601	145700	621255200	15900	15900	15900	15900	0
365	20230601	145600	621255200	15900	15900	15900	15900	0
366	20230601	145500	621255200	15900	15900	15900	15900	0
367	20230601	145400	621255200	15900	15900	15900	15900	0
368	20230601	145300	621255200	15900	15900	15900	15900	5
369	20230601	145200	621175700	15900	15900	15900	15900	195
370	20230601	145100	618075200	15910	15910	15910	15910	0
371	20230601	145000	618075200	15910	15920	15920	15910	205
372	20230601	144900	614813440	15920	15920	15920	15920	60
373	20230601	144800	613858240	15920	15920	15920	15920	0
374	20230601	144700	613858240	15920	15920	15920	15920	0
375	20230601	144600	613858240	15920	15920	15920	15920	10
376	20230601	144500	613699040	15950	15950	15950	15950	0
377	20230601	144400	613699040	15950	15950	15950	15950	0
378	20230601	144300	613699040	15950	15950	15950	15950	0
379	20230601	144200	613699040	15950	15950	15950	15950	4
380	20230601	144100	613635240	15920	15920	15920	15920	0
381	20230601	144000	613635240	15920	15920	15920	15920	0
382	20230601	143900	613635240	15920	15920	15920	15920	0
383	20230601	143800	613635240	15920	15920	15920	15920	0
384	20230601	143700	613635240	15920	15920	15920	15920	0
385	20230601	143600	613635240	15920	15920	15920	15920	0
386	20230601	143500	613635240	15920	15920	15920	15920	100
387	20230601	143400	612043240	15900	15900	15900	15900	0
388	20230601	143300	612043240	15900	15900	15900	15900	0
389	20230601	143200	612043240	15900	15900	15900	15900	0
390	20230601	143100	612043240	15900	15900	15900	15900	0
391	20230601	143000	612043240	15900	15900	15900	15900	0
392	20230601	142900	612043240	15900	15900	15900	15900	0
393	20230601	142800	612043240	15900	15900	15900	15900	0
394	20230601	142700	612043240	15900	15930	15930	15900	625
395	20230601	142600	602099020	15930	15940	15940	15930	201
396	20230601	142500	598896080	15950	15960	15960	15950	122
397	20230601	142400	596949780	15970	15970	15970	15970	0
398	20230601	142300	596949780	15970	15970	15970	15970	0
399	20230601	142200	596949780	15970	15970	15970	15970	0
400	20230601	142100	596949780	15970	15970	15970	15970	9
401	20230601	142000	596806050	15960	15960	15960	15960	0
402	20230601	141900	596806050	15960	15960	15960	15960	0
403	20230601	141800	596806050	15960	15960	15960	15960	50
404	20230601	141700	596008050	15970	15970	15970	15970	50
405	20230601	141600	595209550	15970	15970	15970	15970	25
406	20230601	141500	594810300	15970	15980	15980	15970	55
407	20230601	141400	593931600	15980	15980	15980	15980	50
408	20230601	141300	593132600	15980	15980	15980	15980	9
409	20230601	141200	592988780	15960	15960	15960	15960	0
410	20230601	141100	592988780	15960	15960	15960	15960	0
411	20230601	141000	592988780	15960	15960	15960	15960	0
412	20230601	140900	592988780	15960	15960	15960	15960	0
413	20230601	140800	592988780	15960	15960	15960	15960	0
414	20230601	140700	592988780	15960	15960	15960	15960	0
415	20230601	140600	592988780	15960	15960	15960	15960	0
416	20230601	140500	592988780	15960	15960	15960	15960	202
417	20230601	140400	589764860	15940	15940	15940	15940	0
418	20230601	140300	589764860	15940	15940	15940	15940	0
419	20230601	140200	589764860	15940	15940	15940	15940	0
420	20230601	140100	589764860	15940	15940	15940	15940	0
421	20230601	140000	589764860	15940	15940	15940	15940	0
422	20230601	135900	589764860	15940	15940	15940	15940	0
423	20230601	135800	589764860	15940	15950	15950	15940	26
424	20230601	135700	589350240	15960	15970	15970	15960	352
425	20230601	135600	583731660	15960	15960	15960	15960	0
426	20230601	135500	583731660	15960	15960	15960	15960	0
427	20230601	135400	583731660	15960	15960	15960	15960	0
428	20230601	135300	583731660	15960	15960	15960	15960	0
429	20230601	135200	583731660	15960	15960	15960	15960	0
430	20230601	135100	583731660	15960	15960	15960	15960	0
431	20230601	135000	583731660	15960	15960	15960	15960	0
432	20230601	134900	583731660	15960	15960	15960	15960	0
433	20230601	134800	583731660	15960	15960	15960	15960	0
434	20230601	134700	583731660	15960	15960	15960	15960	0
435	20230601	134600	583731660	15960	15960	15960	15960	0
436	20230601	134500	583731660	15960	15960	15960	15960	0
437	20230601	134400	583731660	15960	15960	15960	15960	0
438	20230601	134300	583731660	15960	15960	15960	15960	0
439	20230601	134200	583731660	15960	16010	16010	15960	300
440	20230601	134100	578937210	16020	16020	16020	16020	0
441	20230601	134000	578937210	16020	16030	16030	16020	30
442	20230601	133900	578456350	16050	16050	16050	16050	0
443	20230601	133800	578456350	16050	16050	16050	16050	1
444	20230601	133700	578440300	16040	16040	16040	16040	0
445	20230601	133600	578440300	16040	16040	16040	16040	0
446	20230601	133500	578440300	16040	16040	16040	16040	0
447	20230601	133400	578440300	16040	16040	16040	16040	0
448	20230601	133300	578440300	16040	16040	16040	16040	14
449	20230601	133200	578215740	16040	16030	16040	16030	100
450	20230601	133100	576611840	16030	16030	16030	16030	1
451	20230601	133000	576595810	16030	16030	16030	16030	9
452	20230601	132900	576451540	16040	16040	16040	16040	0
453	20230601	132800	576451540	16040	16040	16040	16040	0
454	20230601	132700	576451540	16040	16030	16040	16030	100
455	20230601	132600	574847590	16030	16030	16030	16030	0
456	20230601	132500	574847590	16030	16040	16040	16030	106
457	20230601	132400	573148360	16040	16040	16040	16040	0
458	20230601	132300	573148360	16040	16040	16040	16040	135
459	20230601	132200	570982960	16040	16040	16040	16040	0
460	20230601	132100	570982960	16040	16040	16040	16040	0
461	20230601	132000	570982960	16040	16040	16040	16040	0
462	20230601	131900	570982960	16040	16040	16040	16040	0
463	20230601	131800	570982960	16040	16030	16040	16030	232
464	20230601	131700	567261780	16040	16040	16040	16040	0
465	20230601	131600	567261780	16040	16030	16040	16030	257
466	20230601	131500	563140680	16020	16020	16020	16020	3
467	20230601	131400	563092620	16010	16010	16010	16010	0
468	20230601	131300	563092620	16010	16010	16010	16010	0
469	20230601	131200	563092620	16010	16010	16010	16010	50
470	20230601	131100	562292120	16010	16010	16010	16010	0
471	20230601	131000	562292120	16010	16010	16010	16010	147
472	20230601	130900	559938650	16030	16020	16030	16020	85
473	20230601	130800	558576110	16020	16020	16020	16020	0
474	20230601	130700	558576110	16020	16020	16020	16020	48
475	20230601	130600	557807150	16020	16020	16020	16020	52
476	20230601	130500	556974110	16010	16010	16010	16010	0
477	20230601	130400	556974110	16010	16010	16010	16010	0
478	20230601	130300	556974110	16010	16010	16010	16010	0
479	20230601	130200	556974110	16010	16010	16010	16010	40
480	20230601	130100	556333710	16020	16010	16020	16010	64
481	20230601	130000	555309030	16000	16010	16010	16000	5
482	20230601	125900	555229020	15960	15960	15960	15960	89
483	20230601	125800	553808580	15960	15960	15960	15960	9
484	20230601	125700	553664940	15960	15950	15960	15950	345
485	20230601	125600	548162170	15940	15900	15940	15900	586
486	20230601	125500	538834870	15890	15890	15890	15890	655
487	20230601	125400	528426920	15880	15880	15880	15880	0
488	20230601	125300	528426920	15880	15880	15880	15880	20
489	20230601	125200	528109320	15880	15880	15880	15880	0
490	20230601	125100	528109320	15880	15880	15880	15880	74
491	20230601	125000	526934200	15890	15900	15900	15890	20
492	20230601	124900	526616300	15900	15900	15900	15900	10
493	20230601	124800	526457300	15890	15890	15890	15890	0
494	20230601	124700	526457300	15890	15890	15890	15890	307
495	20230601	124600	521579070	15900	15900	15900	15900	0
496	20230601	124500	521579070	15900	15900	15900	15900	145
497	20230601	124400	519273570	15900	15900	15900	15900	0
498	20230601	124300	519273570	15900	15900	15900	15900	0
499	20230601	124200	519273570	15900	15900	15900	15900	3
500	20230601	124100	519225870	15900	15900	15900	15900	64
501	20230601	124000	518208270	15890	15900	15900	15890	211
502	20230601	123900	514855380	15900	15900	15900	15900	20
503	20230601	123800	514537380	15910	15910	15910	15910	0
504	20230601	123700	514537380	15910	15910	15910	15910	0
505	20230601	123600	514537380	15910	15910	15910	15910	0
506	20230601	123500	514537380	15910	15910	15910	15910	20
507	20230601	123400	514219180	15910	15910	15910	15910	0
508	20230601	123300	514219180	15910	15910	15910	15910	0
509	20230601	123200	514219180	15910	15910	15910	15910	0
510	20230601	123100	514219180	15910	15910	15910	15910	0
511	20230601	123000	514219180	15910	15910	15910	15910	0
512	20230601	122900	514219180	15910	15910	15910	15910	0
513	20230601	122800	514219180	15910	15910	15910	15910	0
514	20230601	122700	514219180	15910	15910	15910	15910	0
515	20230601	122600	514219180	15910	15910	15910	15910	0
516	20230601	122500	514219180	15910	15910	15910	15910	0
517	20230601	122400	514219180	15910	15890	15910	15890	562
518	20230601	122300	505280140	15900	15900	15900	15900	18
519	20230601	122200	504993940	15910	15910	15910	15910	1
520	20230601	122100	504978030	15910	15910	15910	15910	0
521	20230601	122000	504978030	15910	15910	15910	15910	0
522	20230601	121900	504978030	15910	15910	15910	15910	0
523	20230601	121800	504978030	15910	15910	15910	15910	0
524	20230601	121700	504978030	15910	15910	15910	15910	0
525	20230601	121600	504978030	15910	15910	15910	15910	0
526	20230601	121500	504978030	15910	15910	15910	15910	8
527	20230601	121400	504850750	15920	15920	15920	15920	0
528	20230601	121300	504850750	15920	15920	15920	15920	0
529	20230601	121200	504850750	15920	15920	15920	15920	6
530	20230601	121100	504755230	15920	15920	15920	15920	0
531	20230601	121000	504755230	15920	15920	15920	15920	0
532	20230601	120900	504755230	15920	15920	15920	15920	1
533	20230601	120800	504739310	15920	15920	15920	15920	0
534	20230601	120700	504739310	15920	15920	15920	15920	0
535	20230601	120600	504739310	15920	15920	15920	15920	0
536	20230601	120500	504739310	15920	15920	15920	15920	0
537	20230601	120400	504739310	15920	15920	15920	15920	0
538	20230601	120300	504739310	15920	15920	15920	15920	0
539	20230601	120200	504739310	15920	15920	15920	15920	0
540	20230601	120100	504739310	15920	15920	15920	15920	6
541	20230601	120000	504643790	15900	15900	15900	15900	50
542	20230601	115900	503848790	15880	15880	15880	15880	0
543	20230601	115800	503848790	15880	15880	15880	15880	0
544	20230601	115700	503848790	15880	15880	15880	15880	0
545	20230601	115600	503848790	15880	15880	15880	15880	0
546	20230601	115500	503848790	15880	15880	15880	15880	0
547	20230601	115400	503848790	15880	15880	15880	15880	0
548	20230601	115300	503848790	15880	15880	15880	15880	1
549	20230601	115200	503832910	15950	15950	15950	15950	0
550	20230601	115100	503832910	15950	15950	15950	15950	0
551	20230601	115000	503832910	15950	15950	15950	15950	1
552	20230601	114900	503816960	15890	15890	15890	15890	0
553	20230601	114800	503816960	15890	15920	15920	15890	800
554	20230601	114700	491097320	15940	15940	15940	15940	0
555	20230601	114600	491097320	15940	15940	15940	15940	0
556	20230601	114500	491097320	15940	15940	15940	15940	0
557	20230601	114400	491097320	15940	15940	15940	15940	0
558	20230601	114300	491097320	15940	15940	15940	15940	0
559	20230601	114200	491097320	15940	15940	15940	15940	0
560	20230601	114100	491097320	15940	15920	15940	15910	825
561	20230601	114000	477961570	15920	15930	15930	15920	149
562	20230601	113900	475588290	15930	15930	15930	15930	0
563	20230601	113800	475588290	15930	15930	15930	15930	40
564	20230601	113700	474951090	15930	15930	15930	15930	0
565	20230601	113600	474951090	15930	15950	15950	15930	500
566	20230601	113500	466985090	15960	16030	16030	15960	71
567	20230601	113400	465851660	15960	15960	15960	15960	843
568	20230601	113300	452397380	15950	15950	15950	15950	118
569	20230601	113200	450515280	15960	15960	15960	15960	5
570	20230601	113100	450435480	15960	15960	15960	15960	11
571	20230601	113000	450259920	15960	15960	15960	15960	29
572	20230601	112900	449797080	15960	15960	15960	15960	1
573	20230601	112800	449781120	15960	15960	15960	15960	179
574	20230601	112700	446924280	15950	15960	15960	15950	400
575	20230601	112600	440543440	15960	15960	15960	15960	600
576	20230601	112500	430967440	15960	15990	15990	15960	938
577	20230601	112400	415984230	15990	15990	15990	15990	10
578	20230601	112300	415824330	15990	15990	15990	15990	0
579	20230601	112200	415824330	15990	15990	15990	15990	0
580	20230601	112100	415824330	15990	15990	15990	15990	10
581	20230601	112000	415664430	15990	15990	15990	15990	0
582	20230601	111900	415664430	15990	15990	15990	15990	165
583	20230601	111800	413026080	15990	15990	15990	15990	37
584	20230601	111700	412434450	15990	15990	15990	15990	0
585	20230601	111600	412434450	15990	15990	15990	15990	60
586	20230601	111500	411475050	16010	16020	16020	16010	91
587	20230601	111400	410017520	16050	16050	16050	16050	0
588	20230601	111300	410017520	16050	16040	16050	16040	270
589	20230601	111200	405686040	16040	16040	16040	16040	12
590	20230601	111100	405493560	16040	16040	16040	16040	12
591	20230601	111000	405301080	16050	16050	16050	16050	214
592	20230601	110900	401866380	16000	15980	16000	15980	3655
593	20230601	110800	343417020	15970	15970	15970	15970	0
594	20230601	110700	343417020	15970	15970	15970	15970	0
595	20230601	110600	343417020	15970	15970	15970	15970	0
596	20230601	110500	343417020	15970	15970	15970	15970	0
597	20230601	110400	343417020	15970	15970	15970	15970	0
598	20230601	110300	343417020	15970	15970	15970	15970	0
599	20230601	110200	343417020	15970	15970	15970	15970	40
600	20230601	110100	342778220	15980	15980	15980	15980	0
601	20230601	110000	342778220	15980	15980	15980	15980	0
602	20230601	105900	342778220	15980	15980	15980	15980	0
603	20230601	105800	342778220	15980	15980	15980	15980	0
604	20230601	105700	342778220	15980	15980	15980	15980	0
605	20230601	105600	342778220	15980	15980	15980	15980	16
606	20230601	105500	342522540	15980	15980	15980	15980	1
607	20230601	105400	342506560	15980	15980	15980	15980	0
608	20230601	105300	342506560	15980	15980	15980	15980	11
609	20230601	105200	342330780	15980	15980	15980	15980	2
610	20230601	105100	342298820	15990	15990	15990	15990	0
611	20230601	105000	342298820	15990	15990	15990	15990	0
612	20230601	104900	342298820	15990	16010	16010	15990	269
613	20230601	104800	337994420	16020	16020	16020	16020	484
614	20230601	104700	330240740	16030	16040	16050	16030	47
615	20230601	104600	329487270	16040	16040	16040	16040	6
616	20230601	104500	329391030	16040	16040	16040	16030	91
617	20230601	104400	327931490	16030	16030	16030	16030	80
618	20230601	104300	326649090	16030	16030	16040	16030	44
619	20230601	104200	325943720	16030	16030	16030	16030	119
620	20230601	104100	324036150	16030	16030	16040	16030	129
621	20230601	104000	321967600	16030	16030	16030	16030	0
622	20230601	103900	321967600	16030	16030	16030	16030	1
623	20230601	103800	321951570	16020	16030	16040	16020	433
624	20230601	103700	315008650	16030	16030	16030	16020	243
625	20230601	103600	311113480	16030	16030	16030	16020	229
626	20230601	103500	307442710	16030	16030	16030	16030	48
627	20230601	103400	306673270	16030	16030	16030	16030	3
628	20230601	103300	306625180	16030	16020	16040	16020	374
629	20230601	103200	300630460	16000	16010	16020	16000	644
630	20230601	103100	290319700	16000	15970	16000	15970	447
631	20230601	103000	283175320	15980	15970	15980	15970	86
632	20230601	102900	281801460	15970	15970	15970	15970	1
633	20230601	102800	281785490	15930	15940	15950	15930	27
634	20230601	102700	281355020	15910	15920	15920	15910	2
635	20230601	102600	281323190	15930	15940	15940	15930	5
636	20230601	102500	281243510	15940	15940	15940	15940	61
637	20230601	102400	280271170	15940	15940	15940	15940	29
638	20230601	102300	279808910	15970	15970	15970	15970	112
639	20230601	102200	278020270	15920	15920	15920	15920	0
640	20230601	102100	278020270	15920	15940	15940	15920	25
641	20230601	102000	277621800	15940	15940	15940	15940	0
642	20230601	101900	277621800	15940	15940	15940	15940	1
643	20230601	101800	277605860	15950	15950	15950	15950	26
644	20230601	101700	277191160	15950	15980	15980	15950	21
645	20230601	101600	276855610	15980	15980	15980	15980	0
646	20230601	101500	276855610	15980	15980	15980	15980	0
647	20230601	101400	276855610	15980	15980	15980	15980	10
648	20230601	101300	276695810	15980	15980	15980	15980	30
649	20230601	101200	276216410	15980	15980	15980	15980	10
650	20230601	101100	276056610	15980	15980	15980	15980	0
651	20230601	101000	276056610	15980	16000	16000	15980	104
652	20230601	100900	274394320	15980	15970	15980	15970	269
653	20230601	100800	270095760	15970	15970	15970	15970	6
654	20230601	100700	269999940	15970	15970	15970	15970	100
655	20230601	100600	268402940	15970	16010	16010	15970	157
656	20230601	100500	265894020	16010	16000	16010	16000	209
657	20230601	100400	262547990	16000	16020	16020	16000	145
658	20230601	100300	260225820	16020	16000	16020	15990	202
659	20230601	100200	256991300	16000	16000	16050	16000	400
660	20230601	100100	250591250	16000	15870	16000	15870	3734
661	20230601	100000	191049320	15860	15860	15860	15860	144
662	20230601	095900	188765480	15850	15850	15850	15850	0
663	20230601	095800	188765480	15850	15830	15850	15830	178
664	20230601	095700	185944490	15830	15830	15830	15830	30
665	20230601	095600	185469590	15850	15840	15850	15840	15
666	20230601	095500	185231890	15850	15850	15850	15850	0
667	20230601	095400	185231890	15850	15850	15850	15850	0
668	20230601	095300	185231890	15850	15850	15850	15850	13
669	20230601	095200	185025840	15830	15830	15830	15830	41
670	20230601	095100	184376810	15850	15850	15850	15850	343
671	20230601	095000	178940260	15870	15870	15870	15870	444
672	20230601	094900	171893980	15870	15870	15870	15870	0
673	20230601	094800	171893980	15870	15830	15870	15830	573
674	20230601	094700	162812970	15800	15800	15800	15800	216
675	20230601	094600	159400170	15780	15780	15780	15780	0
676	20230601	094500	159400170	15780	15780	15780	15780	0
677	20230601	094400	159400170	15780	15780	15780	15780	100
678	20230601	094300	157822170	15800	15800	15800	15800	175
679	20230601	094200	155057170	15800	15800	15800	15800	25
680	20230601	094100	154662170	15850	15850	15850	15850	48
681	20230601	094000	153901370	15850	15790	15850	15790	930
682	20230601	093900	139204040	15770	15740	15770	15740	2506
683	20230601	093800	99716080	15680	15680	15680	15680	0
684	20230601	093700	99716080	15680	15700	15700	15680	1000
685	20230601	093600	84034960	15680	15680	15680	15680	0
686	20230601	093500	84034960	15680	15680	15680	15680	0
687	20230601	093400	84034960	15680	15690	15690	15680	650
688	20230601	093300	73842340	15730	15730	15730	15730	0
689	20230601	093200	73842340	15730	15730	15730	15730	331
690	20230601	093100	68635710	15680	15680	15680	15680	0
691	20230601	093000	68635710	15680	15680	15680	15680	0
692	20230601	092900	68635710	15680	15680	15680	15680	0
693	20230601	092800	68635710	15680	15680	15680	15680	401
694	20230601	092700	62348030	15740	15740	15740	15740	1
695	20230601	092600	62332290	15680	15680	15680	15680	0
696	20230601	092500	62332290	15680	15680	15680	15680	531
697	20230601	092400	54006210	15710	15710	15710	15710	0
698	20230601	092300	54006210	15710	15710	15710	15710	0
699	20230601	092200	54006210	15710	15710	15710	15710	0
700	20230601	092100	54006210	15710	15710	15710	15710	0
701	20230601	092000	54006210	15710	15710	15710	15710	123
702	20230601	091900	52073880	15710	15710	15710	15710	1
703	20230601	091800	52058170	15700	15700	15700	15700	147
704	20230601	091700	49750270	15700	15700	15700	15700	1
705	20230601	091600	49734570	15640	15680	15680	15640	300
706	20230601	091500	45040840	15710	15710	15710	15710	0
707	20230601	091400	45040840	15710	15710	15710	15710	36
708	20230601	091300	44475280	15710	15680	15710	15680	246
709	20230601	091200	40617700	15680	15630	15680	15610	151
710	20230601	091100	38256380	15680	15680	15680	15680	0
711	20230601	091000	38256380	15680	15680	15680	15680	3
712	20230601	090900	38209340	15610	15680	15680	15610	101
713	20230601	090800	36631940	15620	15640	15690	15620	791
714	20230601	090700	24273050	15690	15690	15690	15690	0
715	20230601	090600	24273050	15690	15670	15690	15640	1103
716	20230601	090500	7017050	15700	15690	15700	15690	266
717	20230601	090400	2840870	15700	15700	15700	15700	0
718	20230601	090300	2840870	15700	15700	15700	15700	0
719	20230601	090200	2840870	15700	15650	15700	15650	2
720	20230601	090100	2809520	15660	15700	15700	15660	2
721	20230601	090000	2778160	15650	15840	15840	15650	176