KissMeData/013580/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211700	454507320	16640	16640	16640	16640	172
3	20230609	211600	454507320	16640	16640	16640	16640	0
4	20230609	211500	454507320	16640	16640	16640	16640	0
5	20230609	211400	454507320	16640	16640	16640	16640	0
6	20230609	211300	454507320	16640	16640	16640	16640	0
7	20230609	211200	454507320	16640	16640	16640	16640	0
8	20230609	211100	454507320	16640	16640	16640	16640	0
9	20230609	211000	454507320	16640	16640	16640	16640	0
10	20230609	210900	454507320	16640	16640	16640	16640	0
11	20230609	210800	454507320	16640	16640	16640	16640	0
12	20230609	210700	454507320	16640	16640	16640	16640	0
13	20230609	210600	454507320	16640	16640	16640	16640	0
14	20230609	210500	454507320	16640	16640	16640	16640	0
15	20230609	210400	454507320	16640	16640	16640	16640	0
16	20230609	210300	454507320	16640	16640	16640	16640	0
17	20230609	210200	454507320	16640	16640	16640	16640	0
18	20230609	210100	454507320	16640	16640	16640	16640	0
19	20230609	210000	454507320	16640	16640	16640	16640	0
20	20230609	205900	454507320	16640	16640	16640	16640	0
21	20230609	205800	454507320	16640	16640	16640	16640	0
22	20230609	205700	454507320	16640	16640	16640	16640	0
23	20230609	205600	454507320	16640	16640	16640	16640	0
24	20230609	205500	454507320	16640	16640	16640	16640	0
25	20230609	205400	454507320	16640	16640	16640	16640	0
26	20230609	205300	454507320	16640	16640	16640	16640	0
27	20230609	205200	454507320	16640	16640	16640	16640	0
28	20230609	205100	454507320	16640	16640	16640	16640	0
29	20230609	205000	454507320	16640	16640	16640	16640	0
30	20230609	204900	454507320	16640	16640	16640	16640	0
31	20230609	204800	454507320	16640	16640	16640	16640	0
32	20230609	204700	454507320	16640	16640	16640	16640	172
33	20230609	204600	454507320	16640	16640	16640	16640	0
34	20230609	204500	454507320	16640	16640	16640	16640	0
35	20230609	204400	454507320	16640	16640	16640	16640	0
36	20230609	204300	454507320	16640	16640	16640	16640	0
37	20230609	204200	454507320	16640	16640	16640	16640	0
38	20230609	204100	454507320	16640	16640	16640	16640	0
39	20230609	204000	454507320	16640	16640	16640	16640	0
40	20230609	203900	454507320	16640	16640	16640	16640	0
41	20230609	203800	454507320	16640	16640	16640	16640	0
42	20230609	203700	454507320	16640	16640	16640	16640	0
43	20230609	203600	454507320	16640	16640	16640	16640	0
44	20230609	203500	454507320	16640	16640	16640	16640	0
45	20230609	203400	454507320	16640	16640	16640	16640	0
46	20230609	203300	454507320	16640	16640	16640	16640	0
47	20230609	203200	454507320	16640	16640	16640	16640	0
48	20230609	203100	454507320	16640	16640	16640	16640	0
49	20230609	203000	454507320	16640	16640	16640	16640	0
50	20230609	202900	454507320	16640	16640	16640	16640	0
51	20230609	202800	454507320	16640	16640	16640	16640	0
52	20230609	202700	454507320	16640	16640	16640	16640	0
53	20230609	202600	454507320	16640	16640	16640	16640	0
54	20230609	202500	454507320	16640	16640	16640	16640	0
55	20230609	202400	454507320	16640	16640	16640	16640	0
56	20230609	202300	454507320	16640	16640	16640	16640	0
57	20230609	202200	454507320	16640	16640	16640	16640	0
58	20230609	202100	454507320	16640	16640	16640	16640	0
59	20230609	202000	454507320	16640	16640	16640	16640	0
60	20230609	201900	454507320	16640	16640	16640	16640	0
61	20230609	201800	454507320	16640	16640	16640	16640	0
62	20230609	201700	454507320	16640	16640	16640	16640	172
63	20230609	201600	454507320	16640	16640	16640	16640	0
64	20230609	201500	454507320	16640	16640	16640	16640	0
65	20230609	201400	454507320	16640	16640	16640	16640	0
66	20230609	201300	454507320	16640	16640	16640	16640	0
67	20230609	201200	454507320	16640	16640	16640	16640	0
68	20230609	201100	454507320	16640	16640	16640	16640	0
69	20230609	201000	454507320	16640	16640	16640	16640	0
70	20230609	200900	454507320	16640	16640	16640	16640	0
71	20230609	200800	454507320	16640	16640	16640	16640	0
72	20230609	200700	454507320	16640	16640	16640	16640	0
73	20230609	200600	454507320	16640	16640	16640	16640	0
74	20230609	200500	454507320	16640	16640	16640	16640	0
75	20230609	200400	454507320	16640	16640	16640	16640	0
76	20230609	200300	454507320	16640	16640	16640	16640	0
77	20230609	200200	454507320	16640	16640	16640	16640	0
78	20230609	200100	454507320	16640	16640	16640	16640	0
79	20230609	200000	454507320	16640	16640	16640	16640	0
80	20230609	195900	454507320	16640	16640	16640	16640	0
81	20230609	195800	454507320	16640	16640	16640	16640	0
82	20230609	195700	454507320	16640	16640	16640	16640	0
83	20230609	195600	454507320	16640	16640	16640	16640	0
84	20230609	195500	454507320	16640	16640	16640	16640	0
85	20230609	195400	454507320	16640	16640	16640	16640	0
86	20230609	195300	454507320	16640	16640	16640	16640	0
87	20230609	195200	454507320	16640	16640	16640	16640	0
88	20230609	195100	454507320	16640	16640	16640	16640	0
89	20230609	195000	454507320	16640	16640	16640	16640	0
90	20230609	194900	454507320	16640	16640	16640	16640	0
91	20230609	194800	454507320	16640	16640	16640	16640	0
92	20230609	194700	454507320	16640	16640	16640	16640	172
93	20230609	194600	454507320	16640	16640	16640	16640	0
94	20230609	194500	454507320	16640	16640	16640	16640	0
95	20230609	194400	454507320	16640	16640	16640	16640	0
96	20230609	194300	454507320	16640	16640	16640	16640	0
97	20230609	194200	454507320	16640	16640	16640	16640	0
98	20230609	194100	454507320	16640	16640	16640	16640	0
99	20230609	194000	454507320	16640	16640	16640	16640	0
100	20230609	193900	454507320	16640	16640	16640	16640	0
101	20230609	193800	454507320	16640	16640	16640	16640	0
102	20230609	193700	454507320	16640	16640	16640	16640	0
103	20230609	193600	454507320	16640	16640	16640	16640	0
104	20230609	193500	454507320	16640	16640	16640	16640	0
105	20230609	193400	454507320	16640	16640	16640	16640	0
106	20230609	193300	454507320	16640	16640	16640	16640	0
107	20230609	193200	454507320	16640	16640	16640	16640	0
108	20230609	193100	454507320	16640	16640	16640	16640	0
109	20230609	193000	454507320	16640	16640	16640	16640	0
110	20230609	192900	454507320	16640	16640	16640	16640	0
111	20230609	192800	454507320	16640	16640	16640	16640	0
112	20230609	192700	454507320	16640	16640	16640	16640	0
113	20230609	192600	454507320	16640	16640	16640	16640	0
114	20230609	192500	454507320	16640	16640	16640	16640	0
115	20230609	192400	454507320	16640	16640	16640	16640	0
116	20230609	192300	454507320	16640	16640	16640	16640	0
117	20230609	192200	454507320	16640	16640	16640	16640	0
118	20230609	192100	454507320	16640	16640	16640	16640	0
119	20230609	192000	454507320	16640	16640	16640	16640	0
120	20230609	191900	454507320	16640	16640	16640	16640	0
121	20230609	191800	454507320	16640	16640	16640	16640	0
122	20230609	191700	454507320	16640	16640	16640	16640	172
123	20230609	191600	454507320	16640	16640	16640	16640	0
124	20230609	191500	454507320	16640	16640	16640	16640	0
125	20230609	191400	454507320	16640	16640	16640	16640	0
126	20230609	191300	454507320	16640	16640	16640	16640	0
127	20230609	191200	454507320	16640	16640	16640	16640	0
128	20230609	191100	454507320	16640	16640	16640	16640	0
129	20230609	191000	454507320	16640	16640	16640	16640	0
130	20230609	190900	454507320	16640	16640	16640	16640	0
131	20230609	190800	454507320	16640	16640	16640	16640	0
132	20230609	190700	454507320	16640	16640	16640	16640	0
133	20230609	190600	454507320	16640	16640	16640	16640	0
134	20230609	190500	454507320	16640	16640	16640	16640	0
135	20230609	190400	454507320	16640	16640	16640	16640	0
136	20230609	190300	454507320	16640	16640	16640	16640	0
137	20230609	190200	454507320	16640	16640	16640	16640	0
138	20230609	190100	454507320	16640	16640	16640	16640	0
139	20230609	190000	454507320	16640	16640	16640	16640	0
140	20230609	185900	454507320	16640	16640	16640	16640	0
141	20230609	185800	454507320	16640	16640	16640	16640	0
142	20230609	185700	454507320	16640	16640	16640	16640	0
143	20230609	185600	454507320	16640	16640	16640	16640	0
144	20230609	185500	454507320	16640	16640	16640	16640	0
145	20230609	185400	454507320	16640	16640	16640	16640	0
146	20230609	185300	454507320	16640	16640	16640	16640	0
147	20230609	185200	454507320	16640	16640	16640	16640	0
148	20230609	185100	454507320	16640	16640	16640	16640	0
149	20230609	185000	454507320	16640	16640	16640	16640	0
150	20230609	184900	454507320	16640	16640	16640	16640	0
151	20230609	184800	454507320	16640	16640	16640	16640	0
152	20230609	184700	454507320	16640	16640	16640	16640	172
153	20230609	184600	454507320	16640	16640	16640	16640	0
154	20230609	184500	454507320	16640	16640	16640	16640	0
155	20230609	184400	454507320	16640	16640	16640	16640	0
156	20230609	184300	454507320	16640	16640	16640	16640	0
157	20230609	184200	454507320	16640	16640	16640	16640	0
158	20230609	184100	454507320	16640	16640	16640	16640	0
159	20230609	184000	454507320	16640	16640	16640	16640	0
160	20230609	183900	454507320	16640	16640	16640	16640	0
161	20230609	183800	454507320	16640	16640	16640	16640	0
162	20230609	183700	454507320	16640	16640	16640	16640	0
163	20230609	183600	454507320	16640	16640	16640	16640	0
164	20230609	183500	454507320	16640	16640	16640	16640	0
165	20230609	183400	454507320	16640	16640	16640	16640	0
166	20230609	183300	454507320	16640	16640	16640	16640	0
167	20230609	183200	454507320	16640	16640	16640	16640	0
168	20230609	183100	454507320	16640	16640	16640	16640	0
169	20230609	183000	454507320	16640	16640	16640	16640	0
170	20230609	182900	454507320	16640	16640	16640	16640	0
171	20230609	182800	454507320	16640	16640	16640	16640	0
172	20230609	182700	454507320	16640	16640	16640	16640	0
173	20230609	182600	454507320	16640	16640	16640	16640	0
174	20230609	182500	454507320	16640	16640	16640	16640	0
175	20230609	182400	454507320	16640	16640	16640	16640	0
176	20230609	182300	454507320	16640	16640	16640	16640	0
177	20230609	182200	454507320	16640	16640	16640	16640	0
178	20230609	182100	454507320	16640	16640	16640	16640	0
179	20230609	182000	454507320	16640	16640	16640	16640	0
180	20230609	181900	454507320	16640	16640	16640	16640	0
181	20230609	181800	454507320	16640	16640	16640	16640	0
182	20230609	181700	454507320	16640	16640	16640	16640	172
183	20230609	181600	454507320	16640	16640	16640	16640	0
184	20230609	181500	454507320	16640	16640	16640	16640	0
185	20230609	181400	454507320	16640	16640	16640	16640	0
186	20230609	181300	454507320	16640	16640	16640	16640	0
187	20230609	181200	454507320	16640	16640	16640	16640	0
188	20230609	181100	454507320	16640	16640	16640	16640	0
189	20230609	181000	454507320	16640	16640	16640	16640	0
190	20230609	180900	454507320	16640	16640	16640	16640	0
191	20230609	180800	454507320	16640	16640	16640	16640	0
192	20230609	180700	454507320	16640	16640	16640	16640	0
193	20230609	180600	454507320	16640	16640	16640	16640	0
194	20230609	180500	454507320	16640	16640	16640	16640	0
195	20230609	180400	454507320	16640	16640	16640	16640	0
196	20230609	180300	454507320	16640	16640	16640	16640	0
197	20230609	180200	454507320	16640	16640	16640	16640	0
198	20230609	180100	454507320	16640	16640	16640	16640	0
199	20230609	180000	454507320	16640	16640	16640	16640	0
200	20230609	175900	454507320	16640	16640	16640	16640	0
201	20230609	175800	454507320	16640	16640	16640	16640	0
202	20230609	175700	454507320	16640	16640	16640	16640	0
203	20230609	175600	454507320	16640	16640	16640	16640	0
204	20230609	175500	454507320	16640	16640	16640	16640	0
205	20230609	175400	454507320	16640	16640	16640	16640	0
206	20230609	175300	454507320	16640	16640	16640	16640	0
207	20230609	175200	454507320	16640	16640	16640	16640	0
208	20230609	175100	454507320	16640	16640	16640	16640	0
209	20230609	175000	454507320	16640	16640	16640	16640	0
210	20230609	174900	454507320	16640	16640	16640	16640	0
211	20230609	174800	454507320	16640	16640	16640	16640	0
212	20230609	174700	454507320	16640	16640	16640	16640	172
213	20230609	174600	454507320	16640	16640	16640	16640	0
214	20230609	174500	454507320	16640	16640	16640	16640	0
215	20230609	174400	454507320	16640	16640	16640	16640	0
216	20230609	174300	454507320	16640	16640	16640	16640	0
217	20230609	174200	454507320	16640	16640	16640	16640	0
218	20230609	174100	454507320	16640	16640	16640	16640	0
219	20230609	174000	454507320	16640	16640	16640	16640	0
220	20230609	173900	454507320	16640	16640	16640	16640	0
221	20230609	173800	454507320	16640	16640	16640	16640	0
222	20230609	173700	454507320	16640	16640	16640	16640	0
223	20230609	173600	454507320	16640	16640	16640	16640	0
224	20230609	173500	454507320	16640	16640	16640	16640	0
225	20230609	173400	454507320	16640	16640	16640	16640	0
226	20230609	173300	454507320	16640	16640	16640	16640	0
227	20230609	173200	454507320	16640	16640	16640	16640	0
228	20230609	173100	454507320	16640	16640	16640	16640	0
229	20230609	173000	454507320	16640	16640	16640	16640	0
230	20230609	172900	454507320	16640	16640	16640	16640	0
231	20230609	172800	454507320	16640	16640	16640	16640	0
232	20230609	172700	454507320	16640	16640	16640	16640	0
233	20230609	172600	454507320	16640	16640	16640	16640	0
234	20230609	172500	454507320	16640	16640	16640	16640	0
235	20230609	172400	454507320	16640	16640	16640	16640	0
236	20230609	172300	454507320	16640	16640	16640	16640	0
237	20230609	172200	454507320	16640	16640	16640	16640	0
238	20230609	172100	454507320	16640	16640	16640	16640	0
239	20230609	172000	454507320	16640	16640	16640	16640	0
240	20230609	171900	454507320	16640	16640	16640	16640	0
241	20230609	171800	454507320	16640	16640	16640	16640	0
242	20230609	171700	454507320	16640	16640	16640	16640	172
243	20230609	171600	454507320	16640	16640	16640	16640	0
244	20230609	171500	454507320	16640	16640	16640	16640	0
245	20230609	171400	454507320	16640	16640	16640	16640	0
246	20230609	171300	454507320	16640	16640	16640	16640	0
247	20230609	171200	454507320	16640	16640	16640	16640	0
248	20230609	171100	454507320	16640	16640	16640	16640	0
249	20230609	171000	454507320	16640	16640	16640	16640	0
250	20230609	170900	454507320	16640	16640	16640	16640	0
251	20230609	170800	454507320	16640	16640	16640	16640	0
252	20230609	170700	454507320	16640	16640	16640	16640	0
253	20230609	170600	454507320	16640	16640	16640	16640	0
254	20230609	170500	454507320	16640	16640	16640	16640	0
255	20230609	170400	454507320	16640	16640	16640	16640	0
256	20230609	170300	454507320	16640	16640	16640	16640	0
257	20230609	170200	454507320	16640	16640	16640	16640	0
258	20230609	170100	454507320	16640	16640	16640	16640	0
259	20230609	170000	454507320	16640	16640	16640	16640	0
260	20230609	165900	454507320	16640	16640	16640	16640	0
261	20230609	165800	454507320	16640	16640	16640	16640	0
262	20230609	165700	454507320	16640	16640	16640	16640	0
263	20230609	165600	454507320	16640	16640	16640	16640	0
264	20230609	165500	454507320	16640	16640	16640	16640	0
265	20230609	165400	454507320	16640	16640	16640	16640	0
266	20230609	165300	454507320	16640	16640	16640	16640	0
267	20230609	165200	454507320	16640	16640	16640	16640	0
268	20230609	165100	454507320	16640	16640	16640	16640	0
269	20230609	165000	454507320	16640	16640	16640	16640	0
270	20230609	164900	454507320	16640	16640	16640	16640	0
271	20230609	164800	454507320	16640	16640	16640	16640	0
272	20230609	164700	454507320	16640	16640	16640	16640	172
273	20230609	164600	454507320	16640	16640	16640	16640	0
274	20230609	164500	454507320	16640	16640	16640	16640	0
275	20230609	164400	454507320	16640	16640	16640	16640	0
276	20230609	164300	454507320	16640	16640	16640	16640	0
277	20230609	164200	454507320	16640	16640	16640	16640	0
278	20230609	164100	454507320	16640	16640	16640	16640	0
279	20230609	164000	454507320	16640	16640	16640	16640	0
280	20230609	163900	454507320	16640	16640	16640	16640	0
281	20230609	163800	454507320	16640	16640	16640	16640	0
282	20230609	163700	454507320	16640	16640	16640	16640	0
283	20230609	163600	454507320	16640	16640	16640	16640	0
284	20230609	163500	454507320	16640	16640	16640	16640	0
285	20230609	163400	454507320	16640	16640	16640	16640	0
286	20230609	163300	454507320	16640	16640	16640	16640	0
287	20230609	163200	454507320	16640	16640	16640	16640	0
288	20230609	163100	454507320	16640	16640	16640	16640	0
289	20230609	163000	454507320	16640	16640	16640	16640	0
290	20230609	162900	454507320	16640	16640	16640	16640	0
291	20230609	162800	454507320	16640	16640	16640	16640	0
292	20230609	162700	454507320	16640	16640	16640	16640	0
293	20230609	162600	454507320	16640	16640	16640	16640	0
294	20230609	162500	454507320	16640	16640	16640	16640	0
295	20230609	162400	454507320	16640	16640	16640	16640	0
296	20230609	162300	454507320	16640	16640	16640	16640	0
297	20230609	162200	454507320	16640	16640	16640	16640	0
298	20230609	162100	454507320	16640	16640	16640	16640	0
299	20230609	162000	454507320	16640	16640	16640	16640	0
300	20230609	161900	454507320	16640	16640	16640	16640	0
301	20230609	161800	454507320	16640	16640	16640	16640	0
302	20230609	161700	454507320	16640	16640	16640	16640	172
303	20230609	161600	454507320	16640	16640	16640	16640	0
304	20230609	161500	454507320	16640	16640	16640	16640	0
305	20230609	161400	454507320	16640	16640	16640	16640	0
306	20230609	161300	454507320	16640	16640	16640	16640	0
307	20230609	161200	454507320	16640	16640	16640	16640	0
308	20230609	161100	454507320	16640	16640	16640	16640	0
309	20230609	161000	454507320	16640	16640	16640	16640	0
310	20230609	160900	454507320	16640	16640	16640	16640	0
311	20230609	160800	454507320	16640	16640	16640	16640	0
312	20230609	160700	454507320	16640	16640	16640	16640	0
313	20230609	160600	454507320	16640	16640	16640	16640	0
314	20230609	160500	454507320	16640	16640	16640	16640	0
315	20230609	160400	454507320	16640	16640	16640	16640	0
316	20230609	160300	454507320	16640	16640	16640	16640	0
317	20230609	160200	454507320	16640	16640	16640	16640	0
318	20230609	160100	454507320	16640	16640	16640	16640	0
319	20230609	160000	454507320	16640	16640	16640	16640	0
320	20230609	155900	454507320	16640	16640	16640	16640	0
321	20230609	155800	454507320	16640	16640	16640	16640	0
322	20230609	155700	454507320	16640	16640	16640	16640	0
323	20230609	155600	454507320	16640	16640	16640	16640	0
324	20230609	155500	454507320	16640	16640	16640	16640	0
325	20230609	155400	454507320	16640	16640	16640	16640	0
326	20230609	155300	454507320	16640	16640	16640	16640	0
327	20230609	155200	454507320	16640	16640	16640	16640	0
328	20230609	155100	454507320	16640	16640	16640	16640	0
329	20230609	155000	454507320	16640	16640	16640	16640	0
330	20230609	154900	454507320	16640	16640	16640	16640	0
331	20230609	154800	454507320	16640	16640	16640	16640	0
332	20230609	154700	454507320	16640	16640	16640	16640	172
333	20230609	154600	454507320	16640	16640	16640	16640	0
334	20230609	154500	454507320	16640	16640	16640	16640	0
335	20230609	154400	454507320	16640	16640	16640	16640	0
336	20230609	154300	454507320	16640	16640	16640	16640	0
337	20230609	154200	454507320	16640	16640	16640	16640	0
338	20230609	154100	454507320	16640	16640	16640	16640	0
339	20230609	154000	454507320	16640	16640	16640	16640	0
340	20230609	153900	454507320	16640	16640	16640	16640	0
341	20230609	153800	454507320	16640	16640	16640	16640	0
342	20230609	153700	454507320	16640	16640	16640	16640	0
343	20230609	153600	454507320	16640	16640	16640	16640	0
344	20230609	153500	454507320	16640	16640	16640	16640	0
345	20230609	153400	454507320	16640	16640	16640	16640	0
346	20230609	153300	454507320	16640	16640	16640	16640	0
347	20230609	153200	454507320	16640	16640	16640	16640	0
348	20230609	153100	454507320	16640	16640	16640	16640	0
349	20230609	153000	454507320	16640	16640	16640	16640	172
350	20230609	152900	451645240	16640	16640	16640	16640	0
351	20230609	152800	451645240	16640	16640	16640	16640	0
352	20230609	152700	451645240	16640	16640	16640	16640	0
353	20230609	152600	451645240	16640	16640	16640	16640	0
354	20230609	152500	451645240	16640	16640	16640	16640	0
355	20230609	152400	451645240	16640	16640	16640	16640	0
356	20230609	152300	451645240	16640	16640	16640	16640	0
357	20230609	152200	451645240	16640	16640	16640	16640	0
358	20230609	152100	451645240	16640	16640	16640	16640	0
359	20230609	152000	451645240	16640	16640	16640	16640	0
360	20230609	151900	451645240	16640	16640	16640	16640	32
361	20230609	151800	451112760	16640	16640	16640	16640	25
362	20230609	151700	450696760	16630	16630	16630	16630	39
363	20230609	151600	450048190	16640	16640	16640	16640	171
364	20230609	151500	447202750	16640	16640	16650	16640	9
365	20230609	151400	447052970	16650	16650	16650	16650	0
366	20230609	151300	447052970	16650	16650	16660	16650	151
367	20230609	151200	444538810	16650	16650	16660	16650	150
368	20230609	151100	442041300	16650	16650	16650	16650	20
369	20230609	151000	441708300	16650	16650	16650	16650	3
370	20230609	150900	441658350	16650	16650	16650	16650	27
371	20230609	150800	441208800	16650	16650	16650	16650	10
372	20230609	150700	441042300	16670	16660	16670	16650	44
373	20230609	150600	440309160	16660	16660	16660	16660	5
374	20230609	150500	440225860	16660	16660	16660	16660	51
375	20230609	150400	439376200	16660	16660	16660	16660	2
376	20230609	150300	439342880	16670	16660	16670	16660	24
377	20230609	150200	438942860	16660	16650	16660	16650	32
378	20230609	150100	438409760	16650	16660	16670	16650	46
379	20230609	150000	437643530	16660	16670	16670	16660	15
380	20230609	145900	437393510	16670	16650	16670	16650	69
381	20230609	145800	436244580	16640	16640	16640	16640	3
382	20230609	145700	436194660	16640	16640	16640	16640	25
383	20230609	145600	435778660	16650	16650	16650	16650	7
384	20230609	145500	435662110	16660	16660	16660	16660	3
385	20230609	145400	435612130	16660	16650	16660	16650	2
386	20230609	145300	435578820	16640	16630	16650	16620	64
387	20230609	145200	434514130	16640	16640	16640	16640	0
388	20230609	145100	434514130	16640	16630	16640	16620	5
389	20230609	145000	434431000	16630	16630	16630	16630	0
390	20230609	144900	434431000	16630	16620	16630	16600	46
391	20230609	144800	433666620	16620	16600	16620	16600	69
392	20230609	144700	432519900	16600	16600	16600	16600	0
393	20230609	144600	432519900	16600	16610	16610	16600	4
394	20230609	144500	432453490	16610	16620	16620	16610	2
395	20230609	144400	432420260	16600	16600	16600	16600	1
396	20230609	144300	432403660	16600	16620	16620	16590	45
397	20230609	144200	431656830	16580	16630	16630	16580	250
398	20230609	144100	427506580	16600	16650	16650	16600	515
399	20230609	144000	418944890	16660	16660	16660	16660	0
400	20230609	143900	418944890	16660	16660	16660	16660	0
401	20230609	143800	418944890	16660	16660	16660	16660	1
402	20230609	143700	418928230	16670	16650	16670	16630	93
403	20230609	143600	417380370	16650	16640	16650	16640	25
404	20230609	143500	416964340	16650	16650	16650	16650	0
405	20230609	143400	416964340	16650	16650	16650	16650	3
406	20230609	143300	416914390	16640	16650	16650	16640	10
407	20230609	143200	416747940	16660	16660	16660	16660	0
408	20230609	143100	416747940	16660	16660	16660	16660	208
409	20230609	143000	413282660	16660	16660	16660	16660	22
410	20230609	142900	412916140	16660	16660	16660	16660	23
411	20230609	142800	412532960	16660	16660	16660	16660	3
412	20230609	142700	412482980	16680	16680	16680	16670	3
413	20230609	142600	412432950	16690	16670	16690	16660	41
414	20230609	142500	411749660	16670	16700	16700	16670	1144
415	20230609	142400	392655010	16700	16700	16700	16700	13
416	20230609	142300	392437910	16700	16700	16700	16700	158
417	20230609	142200	389799310	16700	16700	16700	16700	0
418	20230609	142100	389799310	16700	16700	16700	16700	32
419	20230609	142000	389264910	16700	16700	16700	16700	0
420	20230609	141900	389264910	16700	16700	16700	16700	22
421	20230609	141800	388897510	16710	16710	16710	16710	1
422	20230609	141700	388880800	16700	16700	16700	16700	28
423	20230609	141600	388413200	16700	16700	16700	16700	3
424	20230609	141500	388363100	16700	16700	16700	16700	0
425	20230609	141400	388363100	16700	16710	16710	16700	5
426	20230609	141300	388279580	16710	16700	16710	16700	27
427	20230609	141200	387828650	16710	16710	16710	16700	15
428	20230609	141100	387578010	16700	16700	16700	16700	3
429	20230609	141000	387527910	16700	16700	16700	16700	0
430	20230609	140900	387527910	16700	16700	16700	16700	6
431	20230609	140800	387427710	16710	16710	16710	16710	8
432	20230609	140700	387294030	16710	16710	16710	16710	95
433	20230609	140600	385706580	16710	16710	16710	16710	53
434	20230609	140500	384820950	16710	16710	16710	16710	0
435	20230609	140400	384820950	16710	16710	16710	16710	27
436	20230609	140300	384369780	16710	16710	16710	16710	405
437	20230609	140200	377602230	16710	16710	16710	16710	34
438	20230609	140100	377034090	16710	16710	16710	16710	65
439	20230609	140000	375947940	16700	16700	16700	16700	74
440	20230609	135900	374712140	16700	16680	16700	16680	126
441	20230609	135800	372608240	16670	16660	16670	16660	11
442	20230609	135700	372424920	16670	16660	16670	16660	7
443	20230609	135600	372308290	16660	16680	16680	16660	111
444	20230609	135500	370457960	16680	16680	16680	16680	6
445	20230609	135400	370357880	16680	16670	16680	16660	112
446	20230609	135300	368490910	16660	16640	16660	16640	209
447	20230609	135200	365009110	16640	16660	16660	16640	171
448	20230609	135100	362162120	16660	16660	16660	16660	9
449	20230609	135000	362012180	16660	16660	16660	16660	5
450	20230609	134900	361928880	16660	16670	16670	16660	15
451	20230609	134800	361678860	16660	16670	16670	16660	86
452	20230609	134700	360245550	16670	16680	16680	16670	47
453	20230609	134600	359461780	16680	16680	16680	16680	3
454	20230609	134500	359411740	16680	16680	16680	16680	0
455	20230609	134400	359411740	16680	16680	16680	16680	68
456	20230609	134300	358277500	16680	16680	16680	16680	100
457	20230609	134200	356609500	16670	16670	16670	16670	120
458	20230609	134100	354609100	16670	16670	16670	16670	3
459	20230609	134000	354559090	16670	16670	16670	16670	24
460	20230609	133900	354159010	16670	16670	16670	16670	18
461	20230609	133800	353858950	16670	16670	16670	16670	0
462	20230609	133700	353858950	16670	16670	16670	16670	0
463	20230609	133600	353858950	16670	16670	16670	16670	28
464	20230609	133500	353392190	16680	16680	16680	16680	10
465	20230609	133400	353225390	16670	16670	16670	16670	3
466	20230609	133300	353175380	16670	16670	16670	16670	30
467	20230609	133200	352675280	16660	16670	16670	16660	73
468	20230609	133100	351458530	16670	16670	16670	16670	8
469	20230609	133000	351325170	16670	16670	16670	16670	25
470	20230609	132900	350908420	16670	16670	16670	16670	3
471	20230609	132800	350858410	16670	16680	16680	16670	139
472	20230609	132700	348540230	16680	16680	16680	16680	0
473	20230609	132600	348540230	16680	16680	16680	16680	3
474	20230609	132500	348490190	16690	16690	16690	16690	0
475	20230609	132400	348490190	16690	16690	16690	16690	199
476	20230609	132300	345168880	16700	16700	16700	16700	0
477	20230609	132200	345168880	16700	16700	16700	16700	211
478	20230609	132100	341645180	16700	16700	16700	16700	5
479	20230609	132000	341561680	16700	16700	16700	16700	29
480	20230609	131900	341077380	16700	16700	16700	16700	3
481	20230609	131800	341027280	16700	16700	16700	16700	0
482	20230609	131700	341027280	16700	16700	16700	16690	53
483	20230609	131600	340142230	16700	16700	16700	16700	25
484	20230609	131500	339724730	16700	16700	16700	16700	0
485	20230609	131400	339724730	16700	16700	16700	16700	3
486	20230609	131300	339674630	16700	16700	16700	16700	0
487	20230609	131200	339674630	16700	16700	16700	16690	53
488	20230609	131100	338789550	16700	16700	16700	16700	7
489	20230609	131000	338672650	16700	16700	16700	16700	1
490	20230609	130900	338655950	16700	16700	16700	16700	2
491	20230609	130800	338622550	16710	16700	16710	16690	113
492	20230609	130700	336735510	16700	16710	16710	16700	22
493	20230609	130600	336367940	16720	16710	16720	16700	490
494	20230609	130500	328180180	16710	16720	16720	16710	107
495	20230609	130400	326391330	16720	16720	16720	16720	74
496	20230609	130300	325154050	16720	16720	16720	16720	39
497	20230609	130200	324501970	16720	16720	16720	16720	5
498	20230609	130100	324418370	16720	16720	16720	16720	4
499	20230609	130000	324351490	16730	16730	16740	16720	33
500	20230609	125900	323799410	16730	16730	16730	16730	3
501	20230609	125800	323749220	16740	16740	16740	16740	0
502	20230609	125700	323749220	16740	16730	16740	16720	93
503	20230609	125600	322193470	16730	16730	16730	16730	0
504	20230609	125500	322193470	16730	16730	16730	16730	0
505	20230609	125400	322193470	16730	16730	16730	16730	3
506	20230609	125300	322143280	16730	16730	16730	16730	20
507	20230609	125200	321808680	16730	16730	16730	16730	3
508	20230609	125100	321758490	16730	16730	16730	16730	0
509	20230609	125000	321758490	16730	16730	16730	16730	0
510	20230609	124900	321758490	16730	16740	16740	16730	45
511	20230609	124800	321005260	16740	16740	16740	16740	3
512	20230609	124700	320955040	16740	16740	16740	16740	3
513	20230609	124600	320904820	16750	16750	16750	16750	0
514	20230609	124500	320904820	16750	16750	16760	16750	29
515	20230609	124400	320419060	16750	16750	16750	16750	3
516	20230609	124300	320368810	16750	16750	16750	16750	0
517	20230609	124200	320368810	16750	16750	16750	16750	3
518	20230609	124100	320318560	16750	16750	16750	16750	18
519	20230609	124000	320017060	16760	16760	16760	16760	11
520	20230609	123900	319832700	16760	16760	16770	16760	5
521	20230609	123800	319748890	16770	16780	16780	16760	114
522	20230609	123700	317837450	16790	16780	16790	16780	19
523	20230609	123600	317518620	16790	16790	16790	16790	0
524	20230609	123500	317518620	16790	16790	16790	16780	21
525	20230609	123400	317166220	16780	16790	16790	16780	30
526	20230609	123300	316662750	16790	16780	16790	16780	318
527	20230609	123200	311326630	16790	16780	16790	16770	90
528	20230609	123100	309817190	16780	16770	16780	16770	59
529	20230609	123000	308827550	16770	16750	16770	16750	366
530	20230609	122900	302695130	16740	16750	16750	16740	154
531	20230609	122800	300116120	16750	16740	16750	16740	20
532	20230609	122700	299781260	16730	16740	16740	16730	60
533	20230609	122600	298777160	16750	16730	16750	16730	228
534	20230609	122500	294961140	16740	16720	16740	16720	106
535	20230609	122400	293186780	16730	16720	16730	16720	144
536	20230609	122300	290778310	16730	16730	16730	16730	6
537	20230609	122200	290677930	16710	16730	16730	16710	88
538	20230609	122100	289205770	16730	16720	16730	16720	153
539	20230609	122000	286647090	16730	16730	16730	16720	174
540	20230609	121900	283736110	16720	16720	16720	16720	162
541	20230609	121800	281027470	16710	16710	16710	16710	134
542	20230609	121700	278788330	16700	16700	16700	16700	24
543	20230609	121600	278387530	16700	16700	16700	16700	2
544	20230609	121500	278354130	16700	16700	16700	16700	4
545	20230609	121400	278287330	16710	16710	16710	16710	3
546	20230609	121300	278237200	16700	16700	16700	16700	0
547	20230609	121200	278237200	16700	16710	16710	16700	52
548	20230609	121100	277368320	16710	16710	16710	16710	470
549	20230609	121000	269514620	16700	16700	16700	16700	4
550	20230609	120900	269447820	16710	16710	16710	16710	100
551	20230609	120800	267776820	16700	16700	16700	16700	0
552	20230609	120700	267776820	16700	16700	16700	16700	4
553	20230609	120600	267710020	16700	16700	16700	16700	0
554	20230609	120500	267710020	16700	16710	16710	16700	7
555	20230609	120400	267593090	16690	16690	16690	16690	0
556	20230609	120300	267593090	16690	16700	16700	16690	188
557	20230609	120200	264454270	16690	16690	16690	16690	4
558	20230609	120100	264387510	16700	16700	16700	16700	214
559	20230609	120000	260813710	16690	16690	16690	16690	4
560	20230609	115900	260746950	16690	16690	16690	16690	0
561	20230609	115800	260746950	16690	16690	16690	16690	0
562	20230609	115700	260746950	16690	16690	16690	16690	4
563	20230609	115600	260680190	16690	16690	16690	16690	0
564	20230609	115500	260680190	16690	16690	16690	16690	54
565	20230609	115400	259778930	16700	16700	16700	16700	5
566	20230609	115300	259695430	16680	16680	16680	16680	0
567	20230609	115200	259695430	16680	16690	16690	16680	1645
568	20230609	115100	232245810	16690	16690	16690	16690	0
569	20230609	115000	232245810	16690	16690	16690	16690	4
570	20230609	114900	232179050	16690	16690	16690	16690	2
571	20230609	114800	232145670	16690	16690	16690	16690	0
572	20230609	114700	232145670	16690	16690	16700	16690	173
573	20230609	114600	229258190	16690	16690	16690	16690	0
574	20230609	114500	229258190	16690	16690	16690	16690	108
575	20230609	114400	227455670	16690	16690	16690	16690	0
576	20230609	114300	227455670	16690	16690	16690	16690	19
577	20230609	114200	227138560	16690	16690	16690	16690	10
578	20230609	114100	226971660	16690	16690	16690	16690	0
579	20230609	114000	226971660	16690	16690	16690	16690	24
580	20230609	113900	226571100	16690	16690	16690	16690	5
581	20230609	113800	226487650	16690	16690	16690	16690	0
582	20230609	113700	226487650	16690	16690	16690	16690	10
583	20230609	113600	226320750	16690	16690	16690	16690	0
584	20230609	113500	226320750	16690	16690	16690	16690	44
585	20230609	113400	225586390	16690	16690	16690	16690	3
586	20230609	113300	225536320	16690	16700	16700	16690	19
587	20230609	113200	225219200	16690	16690	16690	16690	27
588	20230609	113100	224768570	16690	16690	16690	16690	0
589	20230609	113000	224768570	16690	16690	16690	16690	16
590	20230609	112900	224501530	16690	16690	16690	16690	6
591	20230609	112800	224401390	16690	16690	16690	16690	5
592	20230609	112700	224317940	16690	16690	16690	16690	7
593	20230609	112600	224201110	16690	16690	16690	16690	4
594	20230609	112500	224134350	16690	16690	16690	16690	4
595	20230609	112400	224067590	16690	16690	16690	16690	4
596	20230609	112300	224000830	16690	16690	16690	16690	8
597	20230609	112200	223867310	16690	16690	16690	16690	22
598	20230609	112100	223500130	16690	16690	16690	16690	7
599	20230609	112000	223383300	16690	16690	16690	16690	4
600	20230609	111900	223316540	16690	16690	16690	16690	0
601	20230609	111800	223316540	16690	16690	16690	16690	4
602	20230609	111700	223249780	16690	16690	16690	16690	5
603	20230609	111600	223166330	16690	16690	16690	16690	50
604	20230609	111500	222331830	16690	16690	16690	16690	34
605	20230609	111400	221764370	16700	16700	16700	16700	2
606	20230609	111300	221730970	16700	16690	16700	16690	11
607	20230609	111200	221547370	16690	16690	16690	16680	47
608	20230609	111100	220763120	16680	16680	16680	16680	0
609	20230609	111000	220763120	16680	16690	16690	16680	54
610	20230609	110900	219861900	16690	16670	16690	16670	95
611	20230609	110800	218278230	16660	16680	16680	16660	259
612	20230609	110700	213959090	16670	16670	16670	16670	0
613	20230609	110600	213959090	16670	16670	16670	16670	40
614	20230609	110500	213292290	16670	16670	16670	16670	425
615	20230609	110400	206207540	16670	16670	16670	16670	56
616	20230609	110300	205274020	16670	16670	16670	16670	0
617	20230609	110200	205274020	16670	16670	16670	16670	1
618	20230609	110100	205257350	16670	16700	16700	16670	675
619	20230609	110000	193995940	16700	16690	16700	16680	939
620	20230609	105900	178324210	16690	16690	16690	16690	0
621	20230609	105800	178324210	16690	16690	16690	16690	0
622	20230609	105700	178324210	16690	16700	16700	16690	6
623	20230609	105600	178224060	16700	16700	16700	16700	0
624	20230609	105500	178224060	16700	16690	16700	16690	68
625	20230609	105400	177088470	16690	16690	16690	16690	55
626	20230609	105300	176170520	16690	16690	16690	16690	1
627	20230609	105200	176153830	16690	16690	16690	16690	7
628	20230609	105100	176037000	16690	16690	16690	16690	3
629	20230609	105000	175986930	16700	16700	16700	16700	0
630	20230609	104900	175986930	16700	16690	16700	16690	5
631	20230609	104800	175903470	16690	16690	16690	16690	0
632	20230609	104700	175903470	16690	16690	16690	16690	0
633	20230609	104600	175903470	16690	16690	16690	16690	0
634	20230609	104500	175903470	16690	16690	16690	16690	0
635	20230609	104400	175903470	16690	16690	16690	16690	157
636	20230609	104300	173283140	16690	16680	16690	16680	1024
637	20230609	104200	156192770	16680	16680	16680	16680	1128
638	20230609	104100	137377730	16690	16690	16690	16690	3
639	20230609	104000	137327660	16690	16690	16690	16690	0
640	20230609	103900	137327660	16690	16690	16690	16690	0
641	20230609	103800	137327660	16690	16690	16690	16690	0
642	20230609	103700	137327660	16690	16680	16690	16670	367
643	20230609	103600	131205170	16680	16680	16680	16680	0
644	20230609	103500	131205170	16680	16680	16680	16680	60
645	20230609	103400	130204370	16680	16700	16700	16670	460
646	20230609	103300	122528860	16700	16700	16700	16700	5
647	20230609	103200	122445360	16710	16710	16710	16710	1
648	20230609	103100	122428650	16700	16700	16700	16700	0
649	20230609	103000	122428650	16700	16700	16700	16700	50
650	20230609	102900	121593650	16690	16690	16690	16690	0
651	20230609	102800	121593650	16690	16690	16690	16690	5
652	20230609	102700	121510200	16700	16700	16700	16700	0
653	20230609	102600	121510200	16700	16700	16700	16700	0
654	20230609	102500	121510200	16700	16700	16700	16700	100
655	20230609	102400	119840200	16700	16700	16700	16700	93
656	20230609	102300	118287100	16700	16700	16700	16700	5
657	20230609	102200	118203600	16700	16700	16700	16700	0
658	20230609	102100	118203600	16700	16700	16700	16700	20
659	20230609	102000	117869600	16700	16700	16700	16700	0
660	20230609	101900	117869600	16700	16700	16700	16700	50
661	20230609	101800	117034600	16700	16700	16700	16700	0
662	20230609	101700	117034600	16700	16700	16700	16700	0
663	20230609	101600	117034600	16700	16700	16700	16700	0
664	20230609	101500	117034600	16700	16700	16700	16700	348
665	20230609	101400	111223000	16700	16700	16700	16700	249
666	20230609	101300	107064700	16700	16700	16700	16700	0
667	20230609	101200	107064700	16700	16700	16700	16700	0
668	20230609	101100	107064700	16700	16700	16700	16700	0
669	20230609	101000	107064700	16700	16700	16700	16700	35
670	20230609	100900	106480200	16720	16700	16720	16700	55
671	20230609	100800	105560700	16700	16700	16700	16700	0
672	20230609	100700	105560700	16700	16700	16700	16700	100
673	20230609	100600	103890700	16700	16710	16710	16700	10
674	20230609	100500	103723690	16730	16730	16730	16730	1
675	20230609	100400	103706960	16700	16700	16700	16700	6
676	20230609	100300	103606760	16700	16700	16700	16700	1
677	20230609	100200	103590060	16700	16700	16700	16700	2
678	20230609	100100	103556660	16730	16730	16730	16730	0
679	20230609	100000	103556660	16730	16730	16730	16730	1
680	20230609	095900	103539930	16680	16680	16680	16680	1
681	20230609	095800	103523250	16730	16730	16730	16730	35
682	20230609	095700	102937700	16680	16710	16710	16680	20
683	20230609	095600	102604050	16720	16720	16720	16720	0
684	20230609	095500	102604050	16720	16720	16720	16720	0
685	20230609	095400	102604050	16720	16700	16720	16700	1285
686	20230609	095300	81133010	16690	16690	16690	16690	24
687	20230609	095200	80732450	16690	16670	16690	16670	55
688	20230609	095100	79814600	16680	16700	16700	16680	219
689	20230609	095000	76160080	16690	16690	16690	16690	0
690	20230609	094900	76160080	16690	16690	16690	16690	0
691	20230609	094800	76160080	16690	16690	16690	16690	0
692	20230609	094700	76160080	16690	16690	16690	16690	71
693	20230609	094600	74975090	16690	16690	16690	16690	6
694	20230609	094500	74874950	16700	16700	16700	16700	0
695	20230609	094400	74874950	16700	16700	16700	16690	131
696	20230609	094300	72687320	16710	16720	16720	16710	198
697	20230609	094200	69377690	16720	16720	16720	16720	0
698	20230609	094100	69377690	16720	16720	16720	16720	14
699	20230609	094000	69143610	16720	16730	16740	16720	17
700	20230609	093900	68859080	16740	16740	16740	16740	58
701	20230609	093800	67888160	16750	16750	16750	16750	14
702	20230609	093700	67653660	16750	16750	16750	16750	76
703	20230609	093600	66380660	16740	16730	16740	16730	79
704	20230609	093500	65058260	16720	16720	16720	16720	1
705	20230609	093400	65041540	16720	16720	16720	16720	68
706	20230609	093300	63904580	16720	16720	16720	16720	1
707	20230609	093200	63887860	16720	16720	16720	16720	332
708	20230609	093100	58336820	16740	16730	16740	16730	34
709	20230609	093000	57767960	16730	16730	16730	16730	30
710	20230609	092900	57266060	16730	16730	16730	16730	205
711	20230609	092800	53836410	16750	16720	16750	16720	349
712	20230609	092700	47995360	16720	16720	16720	16720	63
713	20230609	092600	46942000	16720	16720	16720	16720	60
714	20230609	092500	45938800	16700	16700	16700	16700	14
715	20230609	092400	45705000	16690	16690	16690	16690	35
716	20230609	092300	45120850	16680	16700	16700	16680	899
717	20230609	092200	30119070	16690	16680	16690	16680	60
718	20230609	092100	29117700	16670	16660	16670	16660	54
719	20230609	092000	28217560	16660	16660	16660	16660	4
720	20230609	091900	28150920	16660	16660	16660	16660	0
721	20230609	091800	28150920	16660	16690	16690	16660	130
722	20230609	091700	25983020	16690	16700	16700	16670	112
723	20230609	091600	24115080	16700	16690	16700	16690	559
724	20230609	091500	14780650	16680	16670	16680	16670	79
725	20230609	091400	13463540	16660	16670	16670	16660	14
726	20230609	091300	13230230	16670	16670	16670	16670	6
727	20230609	091200	13130210	16680	16680	16680	16680	0
728	20230609	091100	13130210	16680	16690	16690	16680	71
729	20230609	091000	11945900	16690	16690	16700	16690	148
730	20230609	090900	9475270	16690	16690	16690	16690	1
731	20230609	090800	9458580	16690	16690	16690	16690	32
732	20230609	090700	8924500	16690	16690	16690	16690	2
733	20230609	090600	8891120	16680	16680	16680	16680	0
734	20230609	090500	8891120	16680	16680	16680	16680	1
735	20230609	090400	8874440	16680	16670	16690	16670	37
736	20230609	090300	8257470	16670	16690	16690	16670	27
737	20230609	090200	7806990	16690	16670	16690	16660	43
738	20230609	090100	7090570	16650	16660	16660	16650	51
739	20230609	090000	6241010	16650	16640	16650	16640	375