KissMeData/016580/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191300	84560100	15980	15980	15980	15980	637
3	20230607	191200	84560100	15980	15980	15980	15980	0
4	20230607	191100	84560100	15980	15980	15980	15980	0
5	20230607	191000	84560100	15980	15980	15980	15980	0
6	20230607	190900	84560100	15980	15980	15980	15980	0
7	20230607	190800	84560100	15980	15980	15980	15980	0
8	20230607	190700	84560100	15980	15980	15980	15980	0
9	20230607	190600	84560100	15980	15980	15980	15980	0
10	20230607	190500	84560100	15980	15980	15980	15980	0
11	20230607	190400	84560100	15980	15980	15980	15980	0
12	20230607	190300	84560100	15980	15980	15980	15980	0
13	20230607	190200	84560100	15980	15980	15980	15980	0
14	20230607	190100	84560100	15980	15980	15980	15980	0
15	20230607	190000	84560100	15980	15980	15980	15980	0
16	20230607	185900	84560100	15980	15980	15980	15980	0
17	20230607	185800	84560100	15980	15980	15980	15980	0
18	20230607	185700	84560100	15980	15980	15980	15980	0
19	20230607	185600	84560100	15980	15980	15980	15980	0
20	20230607	185500	84560100	15980	15980	15980	15980	0
21	20230607	185400	84560100	15980	15980	15980	15980	0
22	20230607	185300	84560100	15980	15980	15980	15980	0
23	20230607	185200	84560100	15980	15980	15980	15980	0
24	20230607	185100	84560100	15980	15980	15980	15980	0
25	20230607	185000	84560100	15980	15980	15980	15980	0
26	20230607	184900	84560100	15980	15980	15980	15980	0
27	20230607	184800	84560100	15980	15980	15980	15980	0
28	20230607	184700	84560100	15980	15980	15980	15980	0
29	20230607	184600	84560100	15980	15980	15980	15980	0
30	20230607	184500	84560100	15980	15980	15980	15980	0
31	20230607	184400	84560100	15980	15980	15980	15980	0
32	20230607	184300	84560100	15980	15980	15980	15980	637
33	20230607	184200	84560100	15980	15980	15980	15980	0
34	20230607	184100	84560100	15980	15980	15980	15980	0
35	20230607	184000	84560100	15980	15980	15980	15980	0
36	20230607	183900	84560100	15980	15980	15980	15980	0
37	20230607	183800	84560100	15980	15980	15980	15980	0
38	20230607	183700	84560100	15980	15980	15980	15980	0
39	20230607	183600	84560100	15980	15980	15980	15980	0
40	20230607	183500	84560100	15980	15980	15980	15980	0
41	20230607	183400	84560100	15980	15980	15980	15980	0
42	20230607	183300	84560100	15980	15980	15980	15980	0
43	20230607	183200	84560100	15980	15980	15980	15980	0
44	20230607	183100	84560100	15980	15980	15980	15980	0
45	20230607	183000	84560100	15980	15980	15980	15980	0
46	20230607	182900	84560100	15980	15980	15980	15980	0
47	20230607	182800	84560100	15980	15980	15980	15980	0
48	20230607	182700	84560100	15980	15980	15980	15980	0
49	20230607	182600	84560100	15980	15980	15980	15980	0
50	20230607	182500	84560100	15980	15980	15980	15980	0
51	20230607	182400	84560100	15980	15980	15980	15980	0
52	20230607	182300	84560100	15980	15980	15980	15980	0
53	20230607	182200	84560100	15980	15980	15980	15980	0
54	20230607	182100	84560100	15980	15980	15980	15980	0
55	20230607	182000	84560100	15980	15980	15980	15980	0
56	20230607	181900	84560100	15980	15980	15980	15980	0
57	20230607	181800	84560100	15980	15980	15980	15980	0
58	20230607	181700	84560100	15980	15980	15980	15980	0
59	20230607	181600	84560100	15980	15980	15980	15980	0
60	20230607	181500	84560100	15980	15980	15980	15980	0
61	20230607	181400	84560100	15980	15980	15980	15980	0
62	20230607	181300	84560100	15980	15980	15980	15980	637
63	20230607	181200	84560100	15980	15980	15980	15980	0
64	20230607	181100	84560100	15980	15980	15980	15980	0
65	20230607	181000	84560100	15980	15980	15980	15980	0
66	20230607	180900	84560100	15980	15980	15980	15980	0
67	20230607	180800	84560100	15980	15980	15980	15980	0
68	20230607	180700	84560100	15980	15980	15980	15980	0
69	20230607	180600	84560100	15980	15980	15980	15980	0
70	20230607	180500	84560100	15980	15980	15980	15980	0
71	20230607	180400	84560100	15980	15980	15980	15980	0
72	20230607	180300	84560100	15980	15980	15980	15980	0
73	20230607	180200	84560100	15980	15980	15980	15980	0
74	20230607	180100	84560100	15980	15980	15980	15980	0
75	20230607	180000	84560100	15980	15980	15980	15980	0
76	20230607	175900	84560100	15980	15980	15980	15980	0
77	20230607	175800	84560100	15980	15980	15980	15980	0
78	20230607	175700	84560100	15980	15980	15980	15980	0
79	20230607	175600	84560100	15980	15980	15980	15980	0
80	20230607	175500	84560100	15980	15980	15980	15980	0
81	20230607	175400	84560100	15980	15980	15980	15980	0
82	20230607	175300	84560100	15980	15980	15980	15980	0
83	20230607	175200	84560100	15980	15980	15980	15980	0
84	20230607	175100	84560100	15980	15980	15980	15980	0
85	20230607	175000	84560100	15980	15980	15980	15980	0
86	20230607	174900	84560100	15980	15980	15980	15980	0
87	20230607	174800	84560100	15980	15980	15980	15980	0
88	20230607	174700	84560100	15980	15980	15980	15980	0
89	20230607	174600	84560100	15980	15980	15980	15980	0
90	20230607	174500	84560100	15980	15980	15980	15980	0
91	20230607	174400	84560100	15980	15980	15980	15980	0
92	20230607	174300	84560100	15980	15980	15980	15980	637
93	20230607	174200	84560100	15980	15980	15980	15980	0
94	20230607	174100	84560100	15980	15980	15980	15980	0
95	20230607	174000	84560100	15980	15980	15980	15980	0
96	20230607	173900	84560100	15980	15980	15980	15980	0
97	20230607	173800	84560100	15980	15980	15980	15980	0
98	20230607	173700	84560100	15980	15980	15980	15980	0
99	20230607	173600	84560100	15980	15980	15980	15980	0
100	20230607	173500	84560100	15980	15980	15980	15980	0
101	20230607	173400	84560100	15980	15980	15980	15980	0
102	20230607	173300	84560100	15980	15980	15980	15980	0
103	20230607	173200	84560100	15980	15980	15980	15980	0
104	20230607	173100	84560100	15980	15980	15980	15980	0
105	20230607	173000	84560100	15980	15980	15980	15980	0
106	20230607	172900	84560100	15980	15980	15980	15980	0
107	20230607	172800	84560100	15980	15980	15980	15980	0
108	20230607	172700	84560100	15980	15980	15980	15980	0
109	20230607	172600	84560100	15980	15980	15980	15980	0
110	20230607	172500	84560100	15980	15980	15980	15980	0
111	20230607	172400	84560100	15980	15980	15980	15980	0
112	20230607	172300	84560100	15980	15980	15980	15980	0
113	20230607	172200	84560100	15980	15980	15980	15980	0
114	20230607	172100	84560100	15980	15980	15980	15980	0
115	20230607	172000	84560100	15980	15980	15980	15980	0
116	20230607	171900	84560100	15980	15980	15980	15980	0
117	20230607	171800	84560100	15980	15980	15980	15980	0
118	20230607	171700	84560100	15980	15980	15980	15980	0
119	20230607	171600	84560100	15980	15980	15980	15980	0
120	20230607	171500	84560100	15980	15980	15980	15980	0
121	20230607	171400	84560100	15980	15980	15980	15980	0
122	20230607	171300	84560100	15980	15980	15980	15980	637
123	20230607	171200	84560100	15980	15980	15980	15980	0
124	20230607	171100	84560100	15980	15980	15980	15980	0
125	20230607	171000	84560100	15980	15980	15980	15980	0
126	20230607	170900	84560100	15980	15980	15980	15980	0
127	20230607	170800	84560100	15980	15980	15980	15980	0
128	20230607	170700	84560100	15980	15980	15980	15980	0
129	20230607	170600	84560100	15980	15980	15980	15980	0
130	20230607	170500	84560100	15980	15980	15980	15980	0
131	20230607	170400	84560100	15980	15980	15980	15980	0
132	20230607	170300	84560100	15980	15980	15980	15980	0
133	20230607	170200	84560100	15980	15980	15980	15980	0
134	20230607	170100	84560100	15980	15980	15980	15980	0
135	20230607	170000	84560100	15980	15980	15980	15980	0
136	20230607	165900	84560100	15980	15980	15980	15980	0
137	20230607	165800	84560100	15980	15980	15980	15980	0
138	20230607	165700	84560100	15980	15980	15980	15980	0
139	20230607	165600	84560100	15980	15980	15980	15980	0
140	20230607	165500	84560100	15980	15980	15980	15980	0
141	20230607	165400	84560100	15980	15980	15980	15980	0
142	20230607	165300	84560100	15980	15980	15980	15980	0
143	20230607	165200	84560100	15980	15980	15980	15980	0
144	20230607	165100	84560100	15980	15980	15980	15980	0
145	20230607	165000	84560100	15980	15980	15980	15980	0
146	20230607	164900	84560100	15980	15980	15980	15980	0
147	20230607	164800	84560100	15980	15980	15980	15980	0
148	20230607	164700	84560100	15980	15980	15980	15980	0
149	20230607	164600	84560100	15980	15980	15980	15980	0
150	20230607	164500	84560100	15980	15980	15980	15980	0
151	20230607	164400	84560100	15980	15980	15980	15980	0
152	20230607	164300	84560100	15980	15980	15980	15980	637
153	20230607	164200	84560100	15980	15980	15980	15980	0
154	20230607	164100	84560100	15980	15980	15980	15980	0
155	20230607	164000	84560100	15980	15980	15980	15980	0
156	20230607	163900	84560100	15980	15980	15980	15980	0
157	20230607	163800	84560100	15980	15980	15980	15980	0
158	20230607	163700	84560100	15980	15980	15980	15980	0
159	20230607	163600	84560100	15980	15980	15980	15980	0
160	20230607	163500	84560100	15980	15980	15980	15980	0
161	20230607	163400	84560100	15980	15980	15980	15980	0
162	20230607	163300	84560100	15980	15980	15980	15980	0
163	20230607	163200	84560100	15980	15980	15980	15980	0
164	20230607	163100	84560100	15980	15980	15980	15980	0
165	20230607	163000	84560100	15980	15980	15980	15980	0
166	20230607	162900	84560100	15980	15980	15980	15980	0
167	20230607	162800	84560100	15980	15980	15980	15980	0
168	20230607	162700	84560100	15980	15980	15980	15980	0
169	20230607	162600	84560100	15980	15980	15980	15980	0
170	20230607	162500	84560100	15980	15980	15980	15980	0
171	20230607	162400	84560100	15980	15980	15980	15980	0
172	20230607	162300	84560100	15980	15980	15980	15980	0
173	20230607	162200	84560100	15980	15980	15980	15980	0
174	20230607	162100	84560100	15980	15980	15980	15980	0
175	20230607	162000	84560100	15980	15980	15980	15980	0
176	20230607	161900	84560100	15980	15980	15980	15980	0
177	20230607	161800	84560100	15980	15980	15980	15980	0
178	20230607	161700	84560100	15980	15980	15980	15980	0
179	20230607	161600	84560100	15980	15980	15980	15980	0
180	20230607	161500	84560100	15980	15980	15980	15980	0
181	20230607	161400	84560100	15980	15980	15980	15980	0
182	20230607	161300	84560100	15980	15980	15980	15980	637
183	20230607	161200	84560100	15980	15980	15980	15980	0
184	20230607	161100	84560100	15980	15980	15980	15980	0
185	20230607	161000	84560100	15980	15980	15980	15980	0
186	20230607	160900	84560100	15980	15980	15980	15980	0
187	20230607	160800	84560100	15980	15980	15980	15980	0
188	20230607	160700	84560100	15980	15980	15980	15980	0
189	20230607	160600	84560100	15980	15980	15980	15980	0
190	20230607	160500	84560100	15980	15980	15980	15980	0
191	20230607	160400	84560100	15980	15980	15980	15980	0
192	20230607	160300	84560100	15980	15980	15980	15980	0
193	20230607	160200	84560100	15980	15980	15980	15980	0
194	20230607	160100	84560100	15980	15980	15980	15980	0
195	20230607	160000	84560100	15980	15980	15980	15980	0
196	20230607	155900	84560100	15980	15980	15980	15980	0
197	20230607	155800	84560100	15980	15980	15980	15980	0
198	20230607	155700	84560100	15980	15980	15980	15980	0
199	20230607	155600	84560100	15980	15980	15980	15980	0
200	20230607	155500	84560100	15980	15980	15980	15980	0
201	20230607	155400	84560100	15980	15980	15980	15980	0
202	20230607	155300	84560100	15980	15980	15980	15980	0
203	20230607	155200	84560100	15980	15980	15980	15980	0
204	20230607	155100	84560100	15980	15980	15980	15980	0
205	20230607	155000	84560100	15980	15980	15980	15980	0
206	20230607	154900	84560100	15980	15980	15980	15980	0
207	20230607	154800	84560100	15980	15980	15980	15980	0
208	20230607	154700	84560100	15980	15980	15980	15980	0
209	20230607	154600	84560100	15980	15980	15980	15980	0
210	20230607	154500	84560100	15980	15980	15980	15980	0
211	20230607	154400	84560100	15980	15980	15980	15980	0
212	20230607	154300	84560100	15980	15980	15980	15980	637
213	20230607	154200	84560100	15980	15980	15980	15980	0
214	20230607	154100	84560100	15980	15980	15980	15980	0
215	20230607	154000	84560100	15980	15980	15980	15980	0
216	20230607	153900	84560100	15980	15980	15980	15980	0
217	20230607	153800	84560100	15980	15980	15980	15980	0
218	20230607	153700	84560100	15980	15980	15980	15980	0
219	20230607	153600	84560100	15980	15980	15980	15980	0
220	20230607	153500	84560100	15980	15980	15980	15980	0
221	20230607	153400	84560100	15980	15980	15980	15980	0
222	20230607	153300	84560100	15980	15980	15980	15980	0
223	20230607	153200	84560100	15980	15980	15980	15980	0
224	20230607	153100	84560100	15980	15980	15980	15980	0
225	20230607	153000	84560100	15980	15980	15980	15980	637
226	20230607	152900	74380840	15930	15930	15930	15930	0
227	20230607	152800	74380840	15930	15930	15930	15930	0
228	20230607	152700	74380840	15930	15930	15930	15930	0
229	20230607	152600	74380840	15930	15930	15930	15930	0
230	20230607	152500	74380840	15930	15930	15930	15930	0
231	20230607	152400	74380840	15930	15930	15930	15930	0
232	20230607	152300	74380840	15930	15930	15930	15930	0
233	20230607	152200	74380840	15930	15930	15930	15930	0
234	20230607	152100	74380840	15930	15930	15930	15930	0
235	20230607	152000	74380840	15930	15930	15930	15930	0
236	20230607	151900	74380840	15930	15920	15930	15920	85
237	20230607	151800	73027630	15920	15920	15920	15920	0
238	20230607	151700	73027630	15920	15910	15920	15910	18
239	20230607	151600	72741080	15910	15910	15910	15910	4
240	20230607	151500	72677440	15910	15910	15910	15910	0
241	20230607	151400	72677440	15910	15910	15910	15910	0
242	20230607	151300	72677440	15910	15910	15910	15910	0
243	20230607	151200	72677440	15910	15910	15910	15910	0
244	20230607	151100	72677440	15910	15910	15910	15910	0
245	20230607	151000	72677440	15910	15910	15910	15910	15
246	20230607	150900	72438790	15910	15910	15910	15910	0
247	20230607	150800	72438790	15910	15910	15910	15910	0
248	20230607	150700	72438790	15910	15910	15910	15910	0
249	20230607	150600	72438790	15910	15910	15910	15910	0
250	20230607	150500	72438790	15910	15910	15910	15900	19
251	20230607	150400	72136530	15900	15900	15900	15900	0
252	20230607	150300	72136530	15900	15900	15900	15900	1
253	20230607	150200	72120630	15910	15910	15910	15910	72
254	20230607	150100	70975110	15920	15920	15920	15920	0
255	20230607	150000	70975110	15920	15920	15920	15920	0
256	20230607	145900	70975110	15920	15920	15920	15920	0
257	20230607	145800	70975110	15920	15920	15920	15920	0
258	20230607	145700	70975110	15920	15920	15920	15920	0
259	20230607	145600	70975110	15920	15920	15920	15920	64
260	20230607	145500	69956230	15920	15920	15920	15920	0
261	20230607	145400	69956230	15920	15920	15920	15920	0
262	20230607	145300	69956230	15920	15920	15920	15920	0
263	20230607	145200	69956230	15920	15920	15920	15920	0
264	20230607	145100	69956230	15920	15920	15920	15920	0
265	20230607	145000	69956230	15920	15920	15920	15920	0
266	20230607	144900	69956230	15920	15920	15920	15920	1
267	20230607	144800	69940310	15930	15930	15930	15930	0
268	20230607	144700	69940310	15930	15930	15930	15930	0
269	20230607	144600	69940310	15930	15930	15930	15930	0
270	20230607	144500	69940310	15930	15930	15930	15930	0
271	20230607	144400	69940310	15930	15930	15930	15930	0
272	20230607	144300	69940310	15930	15930	15930	15930	0
273	20230607	144200	69940310	15930	15930	15930	15930	0
274	20230607	144100	69940310	15930	15930	15930	15930	1
275	20230607	144000	69924380	15920	15920	15920	15920	0
276	20230607	143900	69924380	15920	15920	15920	15920	0
277	20230607	143800	69924380	15920	15920	15920	15920	1
278	20230607	143700	69908460	15900	15900	15900	15900	0
279	20230607	143600	69908460	15900	15900	15900	15900	0
280	20230607	143500	69908460	15900	15900	15900	15900	1
281	20230607	143400	69892560	15900	15900	15900	15900	0
282	20230607	143300	69892560	15900	15910	15910	15900	81
283	20230607	143200	68603900	15920	15920	15920	15920	0
284	20230607	143100	68603900	15920	15920	15920	15920	0
285	20230607	143000	68603900	15920	15920	15920	15920	14
286	20230607	142900	68381020	15920	15920	15920	15920	0
287	20230607	142800	68381020	15920	15920	15920	15920	0
288	20230607	142700	68381020	15920	15920	15920	15920	0
289	20230607	142600	68381020	15920	15920	15920	15920	0
290	20230607	142500	68381020	15920	15920	15920	15920	5
291	20230607	142400	68301420	15920	15920	15920	15920	0
292	20230607	142300	68301420	15920	15920	15920	15920	0
293	20230607	142200	68301420	15920	15920	15920	15920	6
294	20230607	142100	68205900	15920	15920	15920	15920	0
295	20230607	142000	68205900	15920	15920	15920	15920	0
296	20230607	141900	68205900	15920	15920	15920	15920	0
297	20230607	141800	68205900	15920	15920	15920	15920	70
298	20230607	141700	67091500	15920	15920	15920	15920	0
299	20230607	141600	67091500	15920	15920	15920	15920	271
300	20230607	141500	62777180	15920	15920	15920	15920	0
301	20230607	141400	62777180	15920	15920	15920	15920	30
302	20230607	141300	62299580	15930	15930	15930	15930	0
303	20230607	141200	62299580	15930	15930	15930	15930	0
304	20230607	141100	62299580	15930	15930	15930	15930	2
305	20230607	141000	62267720	15920	15920	15920	15920	0
306	20230607	140900	62267720	15920	15920	15920	15920	0
307	20230607	140800	62267720	15920	15920	15920	15920	1
308	20230607	140700	62251800	15930	15930	15930	15930	0
309	20230607	140600	62251800	15930	15930	15930	15930	14
310	20230607	140500	62028780	15930	15930	15930	15930	0
311	20230607	140400	62028780	15930	15930	15930	15930	1
312	20230607	140300	62012850	15930	15930	15930	15930	2
313	20230607	140200	61980990	15930	15930	15930	15930	0
314	20230607	140100	61980990	15930	15930	15930	15930	0
315	20230607	140000	61980990	15930	15930	15930	15930	0
316	20230607	135900	61980990	15930	15930	15930	15930	0
317	20230607	135800	61980990	15930	15930	15930	15930	131
318	20230607	135700	59894160	15920	15920	15920	15920	0
319	20230607	135600	59894160	15920	15920	15920	15920	0
320	20230607	135500	59894160	15920	15920	15920	15920	0
321	20230607	135400	59894160	15920	15920	15920	15920	1
322	20230607	135300	59878240	15930	15930	15930	15930	1
323	20230607	135200	59862310	15930	15930	15930	15930	1
324	20230607	135100	59846380	15940	15940	15940	15940	0
325	20230607	135000	59846380	15940	15940	15940	15940	0
326	20230607	134900	59846380	15940	15940	15940	15940	0
327	20230607	134800	59846380	15940	15940	15940	15940	0
328	20230607	134700	59846380	15940	15940	15940	15940	0
329	20230607	134600	59846380	15940	15940	15940	15940	10
330	20230607	134500	59686980	15920	15920	15920	15920	0
331	20230607	134400	59686980	15920	15920	15920	15920	0
332	20230607	134300	59686980	15920	15920	15920	15920	0
333	20230607	134200	59686980	15920	15920	15920	15920	100
334	20230607	134100	58094980	15920	15920	15920	15920	0
335	20230607	134000	58094980	15920	15920	15920	15920	1
336	20230607	133900	58079060	15920	15920	15920	15920	0
337	20230607	133800	58079060	15920	15920	15920	15920	0
338	20230607	133700	58079060	15920	15920	15920	15920	49
339	20230607	133600	57298980	15930	15930	15930	15930	2
340	20230607	133500	57267120	15930	15930	15930	15930	0
341	20230607	133400	57267120	15930	15930	15930	15930	0
342	20230607	133300	57267120	15930	15930	15930	15930	0
343	20230607	133200	57267120	15930	15930	15930	15930	46
344	20230607	133100	56534340	15940	15940	15940	15940	0
345	20230607	133000	56534340	15940	15940	15940	15940	0
346	20230607	132900	56534340	15940	15940	15940	15940	0
347	20230607	132800	56534340	15940	15940	15940	15940	0
348	20230607	132700	56534340	15940	15940	15940	15940	0
349	20230607	132600	56534340	15940	15940	15940	15940	10
350	20230607	132500	56374940	15940	15940	15940	15940	53
351	20230607	132400	55530120	15940	15940	15940	15940	14
352	20230607	132300	55306960	15940	15940	15940	15940	22
353	20230607	132200	54956280	15940	15940	15940	15940	14
354	20230607	132100	54733120	15940	15940	15940	15940	14
355	20230607	132000	54509960	15940	15930	15940	15930	21
356	20230607	131900	54175270	15930	15930	15930	15930	14
357	20230607	131800	53952250	15930	15940	15940	15930	35
358	20230607	131700	53394560	15940	15940	15940	15940	22
359	20230607	131600	53043880	15940	15940	15940	15940	14
360	20230607	131500	52820720	15940	15940	15940	15940	15
361	20230607	131400	52581620	15940	15940	15940	15940	31
362	20230607	131300	52087480	15940	15940	15940	15940	14
363	20230607	131200	51864320	15940	15940	15940	15940	22
364	20230607	131100	51513640	15940	15940	15940	15940	14
365	20230607	131000	51290480	15940	15940	15940	15940	14
366	20230607	130900	51067320	15940	15940	15940	15940	36
367	20230607	130800	50493480	15940	15940	15940	15940	15
368	20230607	130700	50254380	15940	15940	15940	15940	15
369	20230607	130600	50015280	15940	15940	15940	15940	15
370	20230607	130500	49776180	15930	15930	15930	15930	60
371	20230607	130400	48820380	15930	15930	15930	15930	0
372	20230607	130300	48820380	15930	15930	15930	15930	0
373	20230607	130200	48820380	15930	15930	15930	15930	0
374	20230607	130100	48820380	15930	15930	15930	15930	0
375	20230607	130000	48820380	15930	15930	15930	15930	16
376	20230607	125900	48565500	15930	15930	15930	15930	0
377	20230607	125800	48565500	15930	15930	15930	15930	0
378	20230607	125700	48565500	15930	15930	15930	15930	0
379	20230607	125600	48565500	15930	15930	15930	15930	10
380	20230607	125500	48406200	15920	15920	15920	15920	0
381	20230607	125400	48406200	15920	15920	15920	15920	0
382	20230607	125300	48406200	15920	15920	15920	15920	0
383	20230607	125200	48406200	15920	15920	15920	15920	0
384	20230607	125100	48406200	15920	15930	15930	15920	200
385	20230607	125000	45221050	15940	15940	15940	15940	3
386	20230607	124900	45173230	15930	15930	15930	15930	0
387	20230607	124800	45173230	15930	15930	15930	15930	0
388	20230607	124700	45173230	15930	15930	15930	15930	0
389	20230607	124600	45173230	15930	15930	15930	15930	0
390	20230607	124500	45173230	15930	15930	15930	15930	0
391	20230607	124400	45173230	15930	15930	15930	15930	0
392	20230607	124300	45173230	15930	15930	15930	15930	0
393	20230607	124200	45173230	15930	15930	15930	15930	0
394	20230607	124100	45173230	15930	15930	15930	15930	0
395	20230607	124000	45173230	15930	15930	15930	15930	0
396	20230607	123900	45173230	15930	15930	15930	15930	0
397	20230607	123800	45173230	15930	15930	15930	15930	0
398	20230607	123700	45173230	15930	15930	15930	15930	0
399	20230607	123600	45173230	15930	15930	15930	15930	40
400	20230607	123500	44536030	15940	15940	15940	15940	1
401	20230607	123400	44520090	15940	15940	15940	15940	0
402	20230607	123300	44520090	15940	15940	15940	15940	0
403	20230607	123200	44520090	15940	15940	15940	15940	0
404	20230607	123100	44520090	15940	15940	15940	15940	0
405	20230607	123000	44520090	15940	15940	15940	15940	0
406	20230607	122900	44520090	15940	15940	15940	15940	1
407	20230607	122800	44504150	15940	15940	15940	15940	0
408	20230607	122700	44504150	15940	15940	15940	15940	0
409	20230607	122600	44504150	15940	15940	15940	15940	0
410	20230607	122500	44504150	15940	15940	15940	15940	0
411	20230607	122400	44504150	15940	15940	15940	15940	0
412	20230607	122300	44504150	15940	15940	15940	15940	0
413	20230607	122200	44504150	15940	15940	15940	15940	0
414	20230607	122100	44504150	15940	15940	15940	15940	135
415	20230607	122000	42352250	15940	15940	15940	15940	0
416	20230607	121900	42352250	15940	15940	15940	15940	0
417	20230607	121800	42352250	15940	15940	15940	15940	65
418	20230607	121700	41316150	15940	15940	15940	15940	0
419	20230607	121600	41316150	15940	15940	15940	15940	0
420	20230607	121500	41316150	15940	15940	15940	15940	0
421	20230607	121400	41316150	15940	15940	15940	15940	0
422	20230607	121300	41316150	15940	15940	15940	15940	0
423	20230607	121200	41316150	15940	15940	15940	15940	0
424	20230607	121100	41316150	15940	15940	15940	15940	0
425	20230607	121000	41316150	15940	15940	15940	15940	0
426	20230607	120900	41316150	15940	15940	15940	15940	32
427	20230607	120800	40806070	15930	15930	15930	15930	0
428	20230607	120700	40806070	15930	15930	15930	15930	0
429	20230607	120600	40806070	15930	15930	15930	15930	10
430	20230607	120500	40646770	15940	15940	15940	15940	20
431	20230607	120400	40327970	15940	15940	15940	15940	0
432	20230607	120300	40327970	15940	15940	15940	15940	0
433	20230607	120200	40327970	15940	15940	15940	15940	0
434	20230607	120100	40327970	15940	15940	15940	15940	50
435	20230607	120000	39530970	15940	15940	15940	15940	20
436	20230607	115900	39212170	15940	15940	15940	15940	0
437	20230607	115800	39212170	15940	15940	15940	15940	0
438	20230607	115700	39212170	15940	15940	15940	15940	0
439	20230607	115600	39212170	15940	15940	15940	15940	0
440	20230607	115500	39212170	15940	15940	15940	15940	0
441	20230607	115400	39212170	15940	15940	15940	15940	0
442	20230607	115300	39212170	15940	15940	15940	15940	0
443	20230607	115200	39212170	15940	15940	15940	15940	0
444	20230607	115100	39212170	15940	15940	15940	15940	0
445	20230607	115000	39212170	15940	15940	15940	15940	0
446	20230607	114900	39212170	15940	15940	15940	15940	0
447	20230607	114800	39212170	15940	15940	15940	15940	0
448	20230607	114700	39212170	15940	15940	15940	15940	0
449	20230607	114600	39212170	15940	15940	15940	15940	0
450	20230607	114500	39212170	15940	15940	15940	15940	0
451	20230607	114400	39212170	15940	15930	15940	15930	37
452	20230607	114300	38622750	15930	15930	15930	15930	0
453	20230607	114200	38622750	15930	15930	15930	15930	0
454	20230607	114100	38622750	15930	15930	15930	15930	0
455	20230607	114000	38622750	15930	15930	15930	15930	0
456	20230607	113900	38622750	15930	15930	15930	15930	0
457	20230607	113800	38622750	15930	15930	15930	15930	0
458	20230607	113700	38622750	15930	15930	15930	15930	110
459	20230607	113600	36870450	15940	15940	15940	15940	0
460	20230607	113500	36870450	15940	15940	15940	15940	0
461	20230607	113400	36870450	15940	15940	15940	15940	10
462	20230607	113300	36711050	15940	15940	15940	15940	50
463	20230607	113200	35914050	15930	15930	15930	15930	0
464	20230607	113100	35914050	15930	15930	15930	15930	1
465	20230607	113000	35898120	15930	15930	15930	15930	0
466	20230607	112900	35898120	15930	15930	15930	15930	72
467	20230607	112800	34751160	15940	15940	15940	15940	18
468	20230607	112700	34464240	15940	15940	15940	15940	0
469	20230607	112600	34464240	15940	15940	15940	15940	0
470	20230607	112500	34464240	15940	15940	15940	15940	1
471	20230607	112400	34448300	15940	15940	15940	15940	0
472	20230607	112300	34448300	15940	15940	15940	15940	0
473	20230607	112200	34448300	15940	15940	15940	15940	0
474	20230607	112100	34448300	15940	15940	15940	15940	0
475	20230607	112000	34448300	15940	15940	15940	15940	0
476	20230607	111900	34448300	15940	15940	15940	15940	0
477	20230607	111800	34448300	15940	15940	15940	15940	0
478	20230607	111700	34448300	15940	15940	15940	15940	0
479	20230607	111600	34448300	15940	15940	15940	15940	0
480	20230607	111500	34448300	15940	15940	15940	15940	0
481	20230607	111400	34448300	15940	15940	15940	15940	0
482	20230607	111300	34448300	15940	15940	15940	15940	0
483	20230607	111200	34448300	15940	15940	15940	15940	1
484	20230607	111100	34432360	15940	15940	15940	15940	0
485	20230607	111000	34432360	15940	15940	15940	15940	0
486	20230607	110900	34432360	15940	15940	15940	15940	3
487	20230607	110800	34384540	15930	15930	15930	15930	0
488	20230607	110700	34384540	15930	15930	15930	15930	0
489	20230607	110600	34384540	15930	15930	15930	15930	0
490	20230607	110500	34384540	15930	15950	15950	15930	45
491	20230607	110400	33667060	15950	15950	15950	15950	8
492	20230607	110300	33539460	15950	15950	15950	15950	7
493	20230607	110200	33427810	15950	15940	15950	15940	9
494	20230607	110100	33284270	15950	15950	15950	15950	7
495	20230607	110000	33172620	15950	15950	15950	15950	9
496	20230607	105900	33029070	15950	15950	15950	15950	17
497	20230607	105800	32757920	15950	15950	15950	15950	8
498	20230607	105700	32630320	15950	15950	15950	15950	17
499	20230607	105600	32359170	15950	15950	15950	15950	0
500	20230607	105500	32359170	15950	15950	15950	15950	7
501	20230607	105400	32247520	15950	15950	15950	15950	78
502	20230607	105300	31003420	15940	15940	15940	15940	0
503	20230607	105200	31003420	15940	15940	15940	15940	0
504	20230607	105100	31003420	15940	15940	15940	15940	0
505	20230607	105000	31003420	15940	15930	15940	15930	3
506	20230607	104900	30955620	15940	15940	15940	15940	12
507	20230607	104800	30764340	15940	15940	15940	15940	1
508	20230607	104700	30748400	15940	15940	15940	15940	0
509	20230607	104600	30748400	15940	15940	15940	15940	0
510	20230607	104500	30748400	15940	15930	15940	15930	5
511	20230607	104400	30668740	15940	15940	15940	15940	4
512	20230607	104300	30604980	15940	15940	15940	15940	7
513	20230607	104200	30493400	15940	15940	15940	15940	9
514	20230607	104100	30349940	15930	15940	15940	15930	69
515	20230607	104000	29250700	15940	15940	15940	15940	8
516	20230607	103900	29123180	15940	15940	15940	15940	7
517	20230607	103800	29011600	15940	15940	15940	15940	8
518	20230607	103700	28884080	15940	15940	15940	15940	8
519	20230607	103600	28756560	15940	15940	15940	15940	18
520	20230607	103500	28469640	15940	15940	15940	15940	8
521	20230607	103400	28342120	15940	15940	15940	15940	16
522	20230607	103300	28087080	15940	15940	15940	15940	22
523	20230607	103200	27736400	15940	15940	15940	15940	18
524	20230607	103100	27449480	15940	15940	15940	15940	17
525	20230607	103000	27178500	15940	15940	15940	15940	8
526	20230607	102900	27050980	15940	15940	15940	15940	8
527	20230607	102800	26923460	15940	15940	15940	15940	8
528	20230607	102700	26795940	15940	15940	15940	15940	7
529	20230607	102600	26684360	15940	15940	15940	15940	126
530	20230607	102500	24675920	15940	15940	15940	15940	7
531	20230607	102400	24564340	15940	15940	15940	15940	8
532	20230607	102300	24436820	15940	15940	15940	15940	7
533	20230607	102200	24325240	15940	15940	15940	15940	16
534	20230607	102100	24070200	15940	15940	15940	15940	7
535	20230607	102000	23958620	15940	15940	15940	15940	8
536	20230607	101900	23831100	15940	15940	15940	15940	7
537	20230607	101800	23719520	15940	15940	15940	15940	8
538	20230607	101700	23592000	15940	15940	15940	15940	7
539	20230607	101600	23480420	15940	15940	15940	15940	8
540	20230607	101500	23352900	15940	15940	15940	15940	17
541	20230607	101400	23081920	15940	15940	15940	15940	10
542	20230607	101300	22922520	15940	15940	15940	15940	7
543	20230607	101200	22810940	15940	15940	15940	15940	9
544	20230607	101100	22667480	15940	15940	15940	15940	21
545	20230607	101000	22332740	15940	15930	15940	15930	27
546	20230607	100900	21902560	15930	15930	15930	15930	11
547	20230607	100800	21727330	15930	15930	15930	15930	12
548	20230607	100700	21536170	15930	15930	15930	15930	7
549	20230607	100600	21424660	15930	15930	15930	15930	67
550	20230607	100500	20357350	15920	15930	15930	15920	183
551	20230607	100400	17442360	15940	15940	15940	15940	8
552	20230607	100300	17314840	15940	15940	15940	15940	7
553	20230607	100200	17203260	15940	15940	15940	15940	8
554	20230607	100100	17075740	15940	15940	15940	15940	8
555	20230607	100000	16948220	15940	15940	15940	15940	9
556	20230607	095900	16804760	15940	15940	15940	15940	9
557	20230607	095800	16661300	15940	15940	15940	15940	17
558	20230607	095700	16390320	15940	15940	15940	15940	7
559	20230607	095600	16278740	15940	15940	15940	15940	8
560	20230607	095500	16151220	15940	15940	15940	15940	7
561	20230607	095400	16039640	15940	15940	15940	15940	8
562	20230607	095300	15912120	15940	15940	15940	15940	22
563	20230607	095200	15561440	15940	15940	15940	15940	1
564	20230607	095100	15545500	15940	15940	15940	15940	1
565	20230607	095000	15529560	15930	15930	15930	15930	0
566	20230607	094900	15529560	15930	15930	15930	15930	0
567	20230607	094800	15529560	15930	15930	15930	15930	15
568	20230607	094700	15290610	15940	15940	15940	15940	0
569	20230607	094600	15290610	15940	15940	15940	15940	1
570	20230607	094500	15274670	15930	15930	15930	15930	0
571	20230607	094400	15274670	15930	15930	15930	15930	0
572	20230607	094300	15274670	15930	15930	15930	15930	0
573	20230607	094200	15274670	15930	15930	15930	15930	0
574	20230607	094100	15274670	15930	15930	15930	15930	0
575	20230607	094000	15274670	15930	15930	15930	15930	0
576	20230607	093900	15274670	15930	15930	15930	15930	45
577	20230607	093800	14557820	15930	15930	15930	15930	1
578	20230607	093700	14541890	15930	15930	15930	15930	11
579	20230607	093600	14366660	15940	15940	15940	15940	1
580	20230607	093500	14350720	15930	15930	15930	15930	4
581	20230607	093400	14287000	15940	15930	15940	15930	44
582	20230607	093300	13585730	15930	15930	15930	15930	1
583	20230607	093200	13569800	15930	15930	15930	15930	1
584	20230607	093100	13553870	15920	15920	15920	15920	0
585	20230607	093000	13553870	15920	15920	15920	15920	13
586	20230607	092900	13346910	15920	15920	15920	15920	8
587	20230607	092800	13219550	15910	15910	15910	15910	178
588	20230607	092700	10387570	15910	15910	15910	15910	3
589	20230607	092600	10339840	15910	15910	15910	15910	0
590	20230607	092500	10339840	15910	15910	15910	15910	1
591	20230607	092400	10323930	15910	15910	15910	15910	0
592	20230607	092300	10323930	15910	15910	15910	15910	126
593	20230607	092200	8319270	15910	15910	15910	15900	65
594	20230607	092100	7285270	15910	15910	15910	15910	8
595	20230607	092000	7157990	15900	15900	15900	15900	0
596	20230607	091900	7157990	15900	15900	15900	15900	0
597	20230607	091800	7157990	15900	15900	15900	15900	0
598	20230607	091700	7157990	15900	15900	15900	15900	0
599	20230607	091600	7157990	15900	15900	15900	15900	0
600	20230607	091500	7157990	15900	15900	15900	15900	0
601	20230607	091400	7157990	15900	15900	15900	15900	0
602	20230607	091300	7157990	15900	15900	15900	15900	0
603	20230607	091200	7157990	15900	15900	15900	15900	0
604	20230607	091100	7157990	15900	15900	15900	15900	0
605	20230607	091000	7157990	15900	15900	15900	15900	10
606	20230607	090900	6998990	15900	15900	15900	15900	0
607	20230607	090800	6998990	15900	15900	15900	15900	100
608	20230607	090700	5408990	15900	15900	15900	15900	0
609	20230607	090600	5408990	15900	15900	15900	15900	0
610	20230607	090500	5408990	15900	15900	15900	15900	22
611	20230607	090400	5059190	15900	15900	15900	15900	0
612	20230607	090300	5059190	15900	15900	15900	15900	1
613	20230607	090200	5043290	15900	15900	15900	15890	15
614	20230607	090100	4804820	15910	15910	15910	15910	94
615	20230607	090000	3309280	15910	15910	15910	15910	208