KissMeData/016580/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	200400	529567070	15450	15450	15450	15450	3422
3	20230613	200300	529567070	15450	15450	15450	15450	0
4	20230613	200200	529567070	15450	15450	15450	15450	0
5	20230613	200100	529567070	15450	15450	15450	15450	0
6	20230613	200000	529567070	15450	15450	15450	15450	0
7	20230613	195900	529567070	15450	15450	15450	15450	0
8	20230613	195800	529567070	15450	15450	15450	15450	0
9	20230613	195700	529567070	15450	15450	15450	15450	0
10	20230613	195600	529567070	15450	15450	15450	15450	0
11	20230613	195500	529567070	15450	15450	15450	15450	0
12	20230613	195400	529567070	15450	15450	15450	15450	0
13	20230613	195300	529567070	15450	15450	15450	15450	0
14	20230613	195200	529567070	15450	15450	15450	15450	0
15	20230613	195100	529567070	15450	15450	15450	15450	0
16	20230613	195000	529567070	15450	15450	15450	15450	0
17	20230613	194900	529567070	15450	15450	15450	15450	0
18	20230613	194800	529567070	15450	15450	15450	15450	0
19	20230613	194700	529567070	15450	15450	15450	15450	0
20	20230613	194600	529567070	15450	15450	15450	15450	0
21	20230613	194500	529567070	15450	15450	15450	15450	0
22	20230613	194400	529567070	15450	15450	15450	15450	0
23	20230613	194300	529567070	15450	15450	15450	15450	0
24	20230613	194200	529567070	15450	15450	15450	15450	0
25	20230613	194100	529567070	15450	15450	15450	15450	0
26	20230613	194000	529567070	15450	15450	15450	15450	0
27	20230613	193900	529567070	15450	15450	15450	15450	0
28	20230613	193800	529567070	15450	15450	15450	15450	0
29	20230613	193700	529567070	15450	15450	15450	15450	0
30	20230613	193600	529567070	15450	15450	15450	15450	0
31	20230613	193500	529567070	15450	15450	15450	15450	0
32	20230613	193400	529567070	15450	15450	15450	15450	3422
33	20230613	193300	529567070	15450	15450	15450	15450	0
34	20230613	193200	529567070	15450	15450	15450	15450	0
35	20230613	193100	529567070	15450	15450	15450	15450	0
36	20230613	193000	529567070	15450	15450	15450	15450	0
37	20230613	192900	529567070	15450	15450	15450	15450	0
38	20230613	192800	529567070	15450	15450	15450	15450	0
39	20230613	192700	529567070	15450	15450	15450	15450	0
40	20230613	192600	529567070	15450	15450	15450	15450	0
41	20230613	192500	529567070	15450	15450	15450	15450	0
42	20230613	192400	529567070	15450	15450	15450	15450	0
43	20230613	192300	529567070	15450	15450	15450	15450	0
44	20230613	192200	529567070	15450	15450	15450	15450	0
45	20230613	192100	529567070	15450	15450	15450	15450	0
46	20230613	192000	529567070	15450	15450	15450	15450	0
47	20230613	191900	529567070	15450	15450	15450	15450	0
48	20230613	191800	529567070	15450	15450	15450	15450	0
49	20230613	191700	529567070	15450	15450	15450	15450	0
50	20230613	191600	529567070	15450	15450	15450	15450	0
51	20230613	191500	529567070	15450	15450	15450	15450	0
52	20230613	191400	529567070	15450	15450	15450	15450	0
53	20230613	191300	529567070	15450	15450	15450	15450	0
54	20230613	191200	529567070	15450	15450	15450	15450	0
55	20230613	191100	529567070	15450	15450	15450	15450	0
56	20230613	191000	529567070	15450	15450	15450	15450	0
57	20230613	190900	529567070	15450	15450	15450	15450	0
58	20230613	190800	529567070	15450	15450	15450	15450	0
59	20230613	190700	529567070	15450	15450	15450	15450	0
60	20230613	190600	529567070	15450	15450	15450	15450	0
61	20230613	190500	529567070	15450	15450	15450	15450	0
62	20230613	190400	529567070	15450	15450	15450	15450	3422
63	20230613	190300	529567070	15450	15450	15450	15450	0
64	20230613	190200	529567070	15450	15450	15450	15450	0
65	20230613	190100	529567070	15450	15450	15450	15450	0
66	20230613	190000	529567070	15450	15450	15450	15450	0
67	20230613	185900	529567070	15450	15450	15450	15450	0
68	20230613	185800	529567070	15450	15450	15450	15450	0
69	20230613	185700	529567070	15450	15450	15450	15450	0
70	20230613	185600	529567070	15450	15450	15450	15450	0
71	20230613	185500	529567070	15450	15450	15450	15450	0
72	20230613	185400	529567070	15450	15450	15450	15450	0
73	20230613	185300	529567070	15450	15450	15450	15450	0
74	20230613	185200	529567070	15450	15450	15450	15450	0
75	20230613	185100	529567070	15450	15450	15450	15450	0
76	20230613	185000	529567070	15450	15450	15450	15450	0
77	20230613	184900	529567070	15450	15450	15450	15450	0
78	20230613	184800	529567070	15450	15450	15450	15450	0
79	20230613	184700	529567070	15450	15450	15450	15450	0
80	20230613	184600	529567070	15450	15450	15450	15450	0
81	20230613	184500	529567070	15450	15450	15450	15450	0
82	20230613	184400	529567070	15450	15450	15450	15450	0
83	20230613	184300	529567070	15450	15450	15450	15450	0
84	20230613	184200	529567070	15450	15450	15450	15450	0
85	20230613	184100	529567070	15450	15450	15450	15450	0
86	20230613	184000	529567070	15450	15450	15450	15450	0
87	20230613	183900	529567070	15450	15450	15450	15450	0
88	20230613	183800	529567070	15450	15450	15450	15450	0
89	20230613	183700	529567070	15450	15450	15450	15450	0
90	20230613	183600	529567070	15450	15450	15450	15450	0
91	20230613	183500	529567070	15450	15450	15450	15450	0
92	20230613	183400	529567070	15450	15450	15450	15450	3422
93	20230613	183300	529567070	15450	15450	15450	15450	0
94	20230613	183200	529567070	15450	15450	15450	15450	0
95	20230613	183100	529567070	15450	15450	15450	15450	0
96	20230613	183000	529567070	15450	15450	15450	15450	0
97	20230613	182900	529567070	15450	15450	15450	15450	0
98	20230613	182800	529567070	15450	15450	15450	15450	0
99	20230613	182700	529567070	15450	15450	15450	15450	0
100	20230613	182600	529567070	15450	15450	15450	15450	0
101	20230613	182500	529567070	15450	15450	15450	15450	0
102	20230613	182400	529567070	15450	15450	15450	15450	0
103	20230613	182300	529567070	15450	15450	15450	15450	0
104	20230613	182200	529567070	15450	15450	15450	15450	0
105	20230613	182100	529567070	15450	15450	15450	15450	0
106	20230613	182000	529567070	15450	15450	15450	15450	0
107	20230613	181900	529567070	15450	15450	15450	15450	0
108	20230613	181800	529567070	15450	15450	15450	15450	0
109	20230613	181700	529567070	15450	15450	15450	15450	0
110	20230613	181600	529567070	15450	15450	15450	15450	0
111	20230613	181500	529567070	15450	15450	15450	15450	0
112	20230613	181400	529567070	15450	15450	15450	15450	0
113	20230613	181300	529567070	15450	15450	15450	15450	0
114	20230613	181200	529567070	15450	15450	15450	15450	0
115	20230613	181100	529567070	15450	15450	15450	15450	0
116	20230613	181000	529567070	15450	15450	15450	15450	0
117	20230613	180900	529567070	15450	15450	15450	15450	0
118	20230613	180800	529567070	15450	15450	15450	15450	0
119	20230613	180700	529567070	15450	15450	15450	15450	0
120	20230613	180600	529567070	15450	15450	15450	15450	0
121	20230613	180500	529567070	15450	15450	15450	15450	0
122	20230613	180400	529567070	15450	15450	15450	15450	3422
123	20230613	180300	529567070	15450	15450	15450	15450	0
124	20230613	180200	529567070	15450	15450	15450	15450	0
125	20230613	180100	529567070	15450	15450	15450	15450	0
126	20230613	180000	529567070	15450	15450	15450	15450	0
127	20230613	175900	529567070	15450	15450	15450	15450	0
128	20230613	175800	529567070	15450	15450	15450	15450	0
129	20230613	175700	529567070	15450	15450	15450	15450	0
130	20230613	175600	529567070	15450	15450	15450	15450	0
131	20230613	175500	529567070	15450	15450	15450	15450	0
132	20230613	175400	529567070	15450	15450	15450	15450	0
133	20230613	175300	529567070	15450	15450	15450	15450	0
134	20230613	175200	529567070	15450	15450	15450	15450	0
135	20230613	175100	529567070	15450	15450	15450	15450	0
136	20230613	175000	529567070	15450	15450	15450	15450	0
137	20230613	174900	529567070	15450	15450	15450	15450	0
138	20230613	174800	529567070	15450	15450	15450	15450	0
139	20230613	174700	529567070	15450	15450	15450	15450	0
140	20230613	174600	529567070	15450	15450	15450	15450	0
141	20230613	174500	529567070	15450	15450	15450	15450	0
142	20230613	174400	529567070	15450	15450	15450	15450	0
143	20230613	174300	529567070	15450	15450	15450	15450	0
144	20230613	174200	529567070	15450	15450	15450	15450	0
145	20230613	174100	529567070	15450	15450	15450	15450	0
146	20230613	174000	529567070	15450	15450	15450	15450	0
147	20230613	173900	529567070	15450	15450	15450	15450	0
148	20230613	173800	529567070	15450	15450	15450	15450	0
149	20230613	173700	529567070	15450	15450	15450	15450	0
150	20230613	173600	529567070	15450	15450	15450	15450	0
151	20230613	173500	529567070	15450	15450	15450	15450	0
152	20230613	173400	529567070	15450	15450	15450	15450	3422
153	20230613	173300	529567070	15450	15450	15450	15450	0
154	20230613	173200	529567070	15450	15450	15450	15450	0
155	20230613	173100	529567070	15450	15450	15450	15450	0
156	20230613	173000	529567070	15450	15450	15450	15450	0
157	20230613	172900	529567070	15450	15450	15450	15450	0
158	20230613	172800	529567070	15450	15450	15450	15450	0
159	20230613	172700	529567070	15450	15450	15450	15450	0
160	20230613	172600	529567070	15450	15450	15450	15450	0
161	20230613	172500	529567070	15450	15450	15450	15450	0
162	20230613	172400	529567070	15450	15450	15450	15450	0
163	20230613	172300	529567070	15450	15450	15450	15450	0
164	20230613	172200	529567070	15450	15450	15450	15450	0
165	20230613	172100	529567070	15450	15450	15450	15450	0
166	20230613	172000	529567070	15450	15450	15450	15450	0
167	20230613	171900	529567070	15450	15450	15450	15450	0
168	20230613	171800	529567070	15450	15450	15450	15450	0
169	20230613	171700	529567070	15450	15450	15450	15450	0
170	20230613	171600	529567070	15450	15450	15450	15450	0
171	20230613	171500	529567070	15450	15450	15450	15450	0
172	20230613	171400	529567070	15450	15450	15450	15450	0
173	20230613	171300	529567070	15450	15450	15450	15450	0
174	20230613	171200	529567070	15450	15450	15450	15450	0
175	20230613	171100	529567070	15450	15450	15450	15450	0
176	20230613	171000	529567070	15450	15450	15450	15450	0
177	20230613	170900	529567070	15450	15450	15450	15450	0
178	20230613	170800	529567070	15450	15450	15450	15450	0
179	20230613	170700	529567070	15450	15450	15450	15450	0
180	20230613	170600	529567070	15450	15450	15450	15450	0
181	20230613	170500	529567070	15450	15450	15450	15450	0
182	20230613	170400	529567070	15450	15450	15450	15450	3422
183	20230613	170300	529567070	15450	15450	15450	15450	0
184	20230613	170200	529567070	15450	15450	15450	15450	0
185	20230613	170100	529567070	15450	15450	15450	15450	0
186	20230613	170000	529567070	15450	15450	15450	15450	0
187	20230613	165900	529567070	15450	15450	15450	15450	0
188	20230613	165800	529567070	15450	15450	15450	15450	0
189	20230613	165700	529567070	15450	15450	15450	15450	0
190	20230613	165600	529567070	15450	15450	15450	15450	0
191	20230613	165500	529567070	15450	15450	15450	15450	0
192	20230613	165400	529567070	15450	15450	15450	15450	0
193	20230613	165300	529567070	15450	15450	15450	15450	0
194	20230613	165200	529567070	15450	15450	15450	15450	0
195	20230613	165100	529567070	15450	15450	15450	15450	0
196	20230613	165000	529567070	15450	15450	15450	15450	0
197	20230613	164900	529567070	15450	15450	15450	15450	0
198	20230613	164800	529567070	15450	15450	15450	15450	0
199	20230613	164700	529567070	15450	15450	15450	15450	0
200	20230613	164600	529567070	15450	15450	15450	15450	0
201	20230613	164500	529567070	15450	15450	15450	15450	0
202	20230613	164400	529567070	15450	15450	15450	15450	0
203	20230613	164300	529567070	15450	15450	15450	15450	0
204	20230613	164200	529567070	15450	15450	15450	15450	0
205	20230613	164100	529567070	15450	15450	15450	15450	0
206	20230613	164000	529567070	15450	15450	15450	15450	0
207	20230613	163900	529567070	15450	15450	15450	15450	0
208	20230613	163800	529567070	15450	15450	15450	15450	0
209	20230613	163700	529567070	15450	15450	15450	15450	0
210	20230613	163600	529567070	15450	15450	15450	15450	0
211	20230613	163500	529567070	15450	15450	15450	15450	0
212	20230613	163400	529567070	15450	15450	15450	15450	3422
213	20230613	163300	529567070	15450	15450	15450	15450	0
214	20230613	163200	529567070	15450	15450	15450	15450	0
215	20230613	163100	529567070	15450	15450	15450	15450	0
216	20230613	163000	529567070	15450	15450	15450	15450	0
217	20230613	162900	529567070	15450	15450	15450	15450	0
218	20230613	162800	529567070	15450	15450	15450	15450	0
219	20230613	162700	529567070	15450	15450	15450	15450	0
220	20230613	162600	529567070	15450	15450	15450	15450	0
221	20230613	162500	529567070	15450	15450	15450	15450	0
222	20230613	162400	529567070	15450	15450	15450	15450	0
223	20230613	162300	529567070	15450	15450	15450	15450	0
224	20230613	162200	529567070	15450	15450	15450	15450	0
225	20230613	162100	529567070	15450	15450	15450	15450	0
226	20230613	162000	529567070	15450	15450	15450	15450	0
227	20230613	161900	529567070	15450	15450	15450	15450	0
228	20230613	161800	529567070	15450	15450	15450	15450	0
229	20230613	161700	529567070	15450	15450	15450	15450	0
230	20230613	161600	529567070	15450	15450	15450	15450	0
231	20230613	161500	529567070	15450	15450	15450	15450	0
232	20230613	161400	529567070	15450	15450	15450	15450	0
233	20230613	161300	529567070	15450	15450	15450	15450	0
234	20230613	161200	529567070	15450	15450	15450	15450	0
235	20230613	161100	529567070	15450	15450	15450	15450	0
236	20230613	161000	529567070	15450	15450	15450	15450	0
237	20230613	160900	529567070	15450	15450	15450	15450	0
238	20230613	160800	529567070	15450	15450	15450	15450	0
239	20230613	160700	529567070	15450	15450	15450	15450	0
240	20230613	160600	529567070	15450	15450	15450	15450	0
241	20230613	160500	529567070	15450	15450	15450	15450	0
242	20230613	160400	529567070	15450	15450	15450	15450	3422
243	20230613	160300	529567070	15450	15450	15450	15450	0
244	20230613	160200	529567070	15450	15450	15450	15450	0
245	20230613	160100	529567070	15450	15450	15450	15450	0
246	20230613	160000	529567070	15450	15450	15450	15450	0
247	20230613	155900	529567070	15450	15450	15450	15450	0
248	20230613	155800	529567070	15450	15450	15450	15450	0
249	20230613	155700	529567070	15450	15450	15450	15450	0
250	20230613	155600	529567070	15450	15450	15450	15450	0
251	20230613	155500	529567070	15450	15450	15450	15450	0
252	20230613	155400	529567070	15450	15450	15450	15450	0
253	20230613	155300	529567070	15450	15450	15450	15450	0
254	20230613	155200	529567070	15450	15450	15450	15450	0
255	20230613	155100	529567070	15450	15450	15450	15450	0
256	20230613	155000	529567070	15450	15450	15450	15450	0
257	20230613	154900	529567070	15450	15450	15450	15450	0
258	20230613	154800	529567070	15450	15450	15450	15450	0
259	20230613	154700	529567070	15450	15450	15450	15450	0
260	20230613	154600	529567070	15450	15450	15450	15450	0
261	20230613	154500	529567070	15450	15450	15450	15450	0
262	20230613	154400	529567070	15450	15450	15450	15450	0
263	20230613	154300	529567070	15450	15450	15450	15450	0
264	20230613	154200	529567070	15450	15450	15450	15450	0
265	20230613	154100	529567070	15450	15450	15450	15450	0
266	20230613	154000	529567070	15450	15450	15450	15450	0
267	20230613	153900	529567070	15450	15450	15450	15450	0
268	20230613	153800	529567070	15450	15450	15450	15450	0
269	20230613	153700	529567070	15450	15450	15450	15450	0
270	20230613	153600	529567070	15450	15450	15450	15450	0
271	20230613	153500	529567070	15450	15450	15450	15450	0
272	20230613	153400	529567070	15450	15450	15450	15450	3422
273	20230613	153300	529567070	15450	15450	15450	15450	0
274	20230613	153200	529567070	15450	15450	15450	15450	0
275	20230613	153100	529567070	15450	15450	15450	15450	0
276	20230613	153000	529567070	15450	15450	15450	15450	3422
277	20230613	152900	476697170	15480	15480	15480	15480	0
278	20230613	152800	476697170	15480	15480	15480	15480	0
279	20230613	152700	476697170	15480	15480	15480	15480	0
280	20230613	152600	476697170	15480	15480	15480	15480	0
281	20230613	152500	476697170	15480	15480	15480	15480	0
282	20230613	152400	476697170	15480	15480	15480	15480	0
283	20230613	152300	476697170	15480	15480	15480	15480	0
284	20230613	152200	476697170	15480	15480	15480	15480	0
285	20230613	152100	476697170	15480	15480	15480	15480	0
286	20230613	152000	476697170	15480	15480	15480	15480	0
287	20230613	151900	476697170	15480	15480	15480	15480	368
288	20230613	151800	471000530	15480	15480	15480	15480	0
289	20230613	151700	471000530	15480	15480	15480	15480	0
290	20230613	151600	471000530	15480	15480	15480	15480	0
291	20230613	151500	471000530	15480	15480	15480	15480	1
292	20230613	151400	470985050	15490	15490	15490	15490	1
293	20230613	151300	470969560	15490	15490	15490	15490	0
294	20230613	151200	470969560	15490	15490	15490	15490	26
295	20230613	151100	470566820	15490	15490	15490	15490	5
296	20230613	151000	470489370	15490	15480	15490	15480	7
297	20230613	150900	470380950	15490	15490	15490	15490	0
298	20230613	150800	470380950	15490	15490	15490	15490	0
299	20230613	150700	470380950	15490	15490	15490	15490	8
300	20230613	150600	470257030	15490	15490	15490	15490	0
301	20230613	150500	470257030	15490	15490	15490	15490	0
302	20230613	150400	470257030	15490	15480	15490	15480	15
303	20230613	150300	470024780	15480	15480	15480	15480	1
304	20230613	150200	470009300	15480	15480	15480	15480	3
305	20230613	150100	469962860	15490	15490	15490	15490	1
306	20230613	150000	469947370	15480	15480	15480	15480	10
307	20230613	145900	469792570	15480	15480	15480	15480	0
308	20230613	145800	469792570	15480	15480	15480	15480	284
309	20230613	145700	465396250	15470	15480	15480	15470	10
310	20230613	145600	465241540	15480	15480	15480	15480	0
311	20230613	145500	465241540	15480	15470	15480	15470	37
312	20230613	145400	464669140	15470	15470	15470	15470	300
313	20230613	145300	460028140	15480	15480	15480	15480	8
314	20230613	145200	459904300	15480	15470	15480	15470	101
315	20230613	145100	458341820	15480	15480	15480	15480	459
316	20230613	145000	451236500	15480	15480	15480	15480	9
317	20230613	144900	451097180	15490	15490	15490	15490	1
318	20230613	144800	451081690	15490	15490	15490	15490	26
319	20230613	144700	450678950	15490	15490	15490	15490	10
320	20230613	144600	450524050	15490	15490	15490	15490	10
321	20230613	144500	450369150	15480	15480	15480	15480	9
322	20230613	144400	450229830	15480	15490	15490	15480	300
323	20230613	144300	445585730	15490	15490	15490	15490	9
324	20230613	144200	445446320	15490	15490	15490	15490	0
325	20230613	144100	445446320	15490	15490	15490	15490	0
326	20230613	144000	445446320	15490	15490	15490	15490	96
327	20230613	143900	443959280	15490	15490	15490	15490	0
328	20230613	143800	443959280	15490	15500	15500	15490	48
329	20230613	143700	443215710	15500	15500	15500	15500	0
330	20230613	143600	443215710	15500	15500	15500	15500	100
331	20230613	143500	441665710	15490	15490	15490	15490	110
332	20230613	143400	439961810	15490	15490	15490	15490	100
333	20230613	143300	438412810	15490	15490	15490	15490	9
334	20230613	143200	438273400	15500	15500	15500	15500	2
335	20230613	143100	438242400	15500	15490	15500	15490	17
336	20230613	143000	437979000	15490	15490	15490	15490	0
337	20230613	142900	437979000	15490	15490	15490	15490	0
338	20230613	142800	437979000	15490	15500	15500	15490	19
339	20230613	142700	437684590	15500	15500	15500	15500	8
340	20230613	142600	437560590	15500	15490	15500	15490	40
341	20230613	142500	436940690	15500	15500	15500	15500	12
342	20230613	142400	436754690	15500	15500	15500	15500	1
343	20230613	142300	436739190	15490	15500	15500	15490	10
344	20230613	142200	436584280	15500	15500	15500	15500	1
345	20230613	142100	436568780	15490	15480	15490	15480	83
346	20230613	142000	435283200	15490	15490	15490	15490	0
347	20230613	141900	435283200	15490	15490	15490	15490	8
348	20230613	141800	435159280	15480	15490	15490	15480	20
349	20230613	141700	434849580	15490	15490	15490	15490	18
350	20230613	141600	434570760	15490	15490	15490	15480	30
351	20230613	141500	434106150	15490	15490	15490	15490	5
352	20230613	141400	434028700	15490	15480	15490	15480	18
353	20230613	141300	433749990	15490	15490	15490	15490	201
354	20230613	141200	430636500	15480	15480	15480	15480	40
355	20230613	141100	430017300	15490	15480	15490	15480	18
356	20230613	141000	429738570	15490	15490	15490	15490	136
357	20230613	140900	427631930	15490	15490	15490	15490	210
358	20230613	140800	424379030	15500	15490	15500	15490	500
359	20230613	140700	416630030	15490	15490	15490	15490	0
360	20230613	140600	416630030	15490	15490	15490	15490	9
361	20230613	140500	416490620	15500	15500	15500	15500	12
362	20230613	140400	416304620	15500	15500	15500	15500	3
363	20230613	140300	416258120	15500	15500	15500	15500	0
364	20230613	140200	416258120	15500	15500	15500	15500	9
365	20230613	140100	416118620	15500	15490	15500	15490	108
366	20230613	140000	414445620	15500	15540	15540	15500	3065
367	20230613	135900	366901630	15540	15550	15550	15540	19
368	20230613	135800	366606280	15540	15540	15540	15540	200
369	20230613	135700	363498280	15540	15540	15540	15540	9
370	20230613	135600	363358420	15550	15550	15550	15550	0
371	20230613	135500	363358420	15550	15540	15550	15540	51
372	20230613	135400	362565380	15540	15540	15550	15540	14
373	20230613	135300	362347810	15540	15540	15540	15540	0
374	20230613	135200	362347810	15540	15540	15540	15540	6
375	20230613	135100	362254570	15540	15540	15540	15540	2
376	20230613	135000	362223490	15540	15540	15540	15540	0
377	20230613	134900	362223490	15540	15540	15540	15540	7
378	20230613	134800	362114710	15540	15540	15540	15540	18
379	20230613	134700	361834990	15540	15540	15540	15540	20
380	20230613	134600	361524190	15550	15550	15550	15550	8
381	20230613	134500	361399790	15540	15540	15540	15540	9
382	20230613	134400	361259930	15550	15550	15550	15550	4
383	20230613	134300	361197730	15550	15550	15550	15550	4
384	20230613	134200	361135530	15540	15540	15540	15540	10
385	20230613	134100	360980130	15550	15550	15550	15550	1
386	20230613	134000	360964580	15550	15540	15550	15540	35
387	20230613	133900	360420420	15550	15550	15550	15550	5
388	20230613	133800	360342670	15540	15540	15540	15540	0
389	20230613	133700	360342670	15540	15550	15550	15540	195
390	20230613	133600	357310520	15550	15550	15550	15550	0
391	20230613	133500	357310520	15550	15550	15550	15550	9
392	20230613	133400	357170570	15560	15550	15560	15550	2
393	20230613	133300	357139460	15550	15550	15550	15550	9
394	20230613	133200	356999510	15550	15550	15550	15550	1
395	20230613	133100	356983960	15560	15560	15560	15560	0
396	20230613	133000	356983960	15560	15560	15560	15560	6
397	20230613	132900	356890600	15560	15560	15560	15560	0
398	20230613	132800	356890600	15560	15560	15560	15560	9
399	20230613	132700	356750560	15570	15570	15570	15570	0
400	20230613	132600	356750560	15570	15570	15570	15570	30
401	20230613	132500	356283460	15560	15570	15570	15560	532
402	20230613	132400	348000320	15570	15570	15570	15570	0
403	20230613	132300	348000320	15570	15620	15620	15570	10
404	20230613	132200	347844570	15620	15620	15620	15620	28
405	20230613	132100	347407210	15570	15570	15570	15570	47
406	20230613	132000	346675420	15570	15570	15570	15570	0
407	20230613	131900	346675420	15570	15570	15570	15570	0
408	20230613	131800	346675420	15570	15600	15620	15570	19
409	20230613	131700	346379270	15600	15590	15600	15590	192
410	20230613	131600	343385070	15560	15560	15560	15560	10
411	20230613	131500	343229470	15570	15570	15570	15570	0
412	20230613	131400	343229470	15570	15570	15570	15570	0
413	20230613	131300	343229470	15570	15590	15590	15570	210
414	20230613	131200	339955750	15580	15570	15580	15570	165
415	20230613	131100	337385700	15570	15550	15570	15550	84
416	20230613	131000	336078000	15570	15550	15570	15550	31
417	20230613	130900	335595930	15530	15530	15530	15530	0
418	20230613	130800	335595930	15530	15550	15550	15530	141
419	20230613	130700	333403580	15520	15520	15520	15520	5
420	20230613	130600	333325980	15520	15520	15520	15520	4
421	20230613	130500	333263900	15520	15520	15520	15520	220
422	20230613	130400	329849500	15510	15510	15510	15510	10
423	20230613	130300	329694400	15510	15510	15510	15510	0
424	20230613	130200	329694400	15510	15510	15510	15510	0
425	20230613	130100	329694400	15510	15520	15520	15510	10
426	20230613	130000	329539290	15520	15520	15520	15510	6
427	20230613	125900	329446180	15500	15510	15510	15500	210
428	20230613	125800	326189180	15510	15510	15510	15510	5
429	20230613	125700	326111630	15510	15510	15510	15510	28
430	20230613	125600	325677350	15510	15520	15520	15500	80
431	20230613	125500	324436040	15520	15550	15550	15500	5062
432	20230613	125400	245911220	15540	15550	15550	15540	30
433	20230613	125300	245444820	15550	15550	15550	15550	6
434	20230613	125200	245351520	15550	15540	15550	15540	37
435	20230613	125100	244776360	15550	15550	15550	15550	5
436	20230613	125000	244698610	15550	15570	15570	15550	1932
437	20230613	124900	214636680	15570	15570	15570	15570	10
438	20230613	124800	214480980	15580	15580	15580	15580	6
439	20230613	124700	214387500	15570	15570	15570	15570	9
440	20230613	124600	214247370	15580	15580	15580	15580	2
441	20230613	124500	214216210	15580	15570	15580	15570	3
442	20230613	124400	214169480	15570	15570	15570	15570	9
443	20230613	124300	214029350	15570	15570	15570	15570	0
444	20230613	124200	214029350	15570	15570	15570	15570	10
445	20230613	124100	213873650	15580	15580	15580	15580	479
446	20230613	124000	206410830	15590	15590	15590	15590	101
447	20230613	123900	204836240	15580	15590	15590	15580	13
448	20230613	123800	204633660	15590	15590	15590	15590	0
449	20230613	123700	204633660	15590	15590	15590	15580	644
450	20230613	123600	194593800	15590	15590	15590	15590	0
451	20230613	123500	194593800	15590	15580	15590	15580	13
452	20230613	123400	194391220	15590	15590	15590	15590	0
453	20230613	123300	194391220	15590	15590	15590	15590	1
454	20230613	123200	194375630	15580	15580	15580	15580	10
455	20230613	123100	194219830	15590	15590	15590	15590	21
456	20230613	123000	193892440	15580	15580	15580	15580	9
457	20230613	122900	193752220	15590	15590	15590	15590	0
458	20230613	122800	193752220	15590	15590	15590	15590	11
459	20230613	122700	193580730	15580	15580	15580	15580	10
460	20230613	122600	193424930	15590	15590	15590	15590	0
461	20230613	122500	193424930	15590	15580	15590	15580	10
462	20230613	122400	193269120	15590	15590	15590	15590	4
463	20230613	122300	193206760	15580	15580	15580	15580	9
464	20230613	122200	193066540	15590	15590	15590	15590	0
465	20230613	122100	193066540	15590	15590	15590	15590	0
466	20230613	122000	193066540	15590	15580	15590	15580	11
467	20230613	121900	192895150	15590	15590	15590	15590	225
468	20230613	121800	189387400	15600	15610	15610	15600	11
469	20230613	121700	189215760	15610	15610	15610	15610	1
470	20230613	121600	189200150	15590	15590	15590	15590	0
471	20230613	121500	189200150	15590	15590	15590	15590	10
472	20230613	121400	189044250	15590	15590	15590	15590	0
473	20230613	121300	189044250	15590	15590	15590	15590	9
474	20230613	121200	188903940	15610	15610	15610	15610	0
475	20230613	121100	188903940	15610	15590	15610	15590	101
476	20230613	121000	187327590	15590	15590	15590	15590	0
477	20230613	120900	187327590	15590	15590	15590	15590	0
478	20230613	120800	187327590	15590	15590	15590	15590	9
479	20230613	120700	187187280	15590	15590	15590	15590	5
480	20230613	120600	187109330	15590	15590	15590	15590	5
481	20230613	120500	187031380	15590	15590	15590	15590	0
482	20230613	120400	187031380	15590	15590	15590	15590	6
483	20230613	120300	186937840	15590	15590	15590	15590	3
484	20230613	120200	186891070	15590	15590	15590	15590	6
485	20230613	120100	186797530	15590	15590	15590	15590	3
486	20230613	120000	186750760	15590	15590	15590	15590	129
487	20230613	115900	184739650	15580	15580	15580	15580	0
488	20230613	115800	184739650	15580	15580	15580	15580	10
489	20230613	115700	184583850	15590	15590	15590	15590	1
490	20230613	115600	184568260	15580	15580	15580	15580	9
491	20230613	115500	184428040	15590	15590	15590	15590	30
492	20230613	115400	183960340	15590	15590	15590	15580	13
493	20230613	115300	183757770	15590	15590	15590	15590	0
494	20230613	115200	183757770	15590	15590	15590	15590	1
495	20230613	115100	183742180	15580	15580	15580	15580	9
496	20230613	115000	183601960	15590	15580	15590	15580	7
497	20230613	114900	183492880	15580	15590	15590	15580	6
498	20230613	114800	183399390	15590	15590	15590	15590	0
499	20230613	114700	183399390	15590	15590	15590	15590	1
500	20230613	114600	183383800	15580	15590	15590	15580	12
501	20230613	114500	183196810	15590	15590	15590	15590	0
502	20230613	114400	183196810	15590	15580	15590	15580	11
503	20230613	114300	183025420	15590	15590	15590	15590	0
504	20230613	114200	183025420	15590	15580	15590	15580	60
505	20230613	114100	182090610	15590	15590	15590	15590	0
506	20230613	114000	182090610	15590	15590	15590	15590	1
507	20230613	113900	182075020	15590	15590	15590	15580	41
508	20230613	113800	181435930	15590	15590	15590	15590	0
509	20230613	113700	181435930	15590	15580	15590	15580	10
510	20230613	113600	181280120	15590	15590	15590	15590	0
511	20230613	113500	181280120	15590	15590	15590	15590	0
512	20230613	113400	181280120	15590	15590	15590	15580	19
513	20230613	113300	180984000	15590	15590	15590	15590	2
514	20230613	113200	180952820	15580	15580	15580	15580	10
515	20230613	113100	180797020	15590	15590	15590	15590	64
516	20230613	113000	179799260	15590	15590	15590	15590	103
517	20230613	112900	178193490	15580	15580	15580	15580	9
518	20230613	112800	178053270	15590	15590	15590	15590	5
519	20230613	112700	177975320	15600	15600	15600	15600	13
520	20230613	112600	177772520	15580	15630	15630	15580	3649
521	20230613	112500	120897460	15640	15630	15640	15630	19
522	20230613	112400	120600390	15640	15640	15640	15640	0
523	20230613	112300	120600390	15640	15640	15640	15640	0
524	20230613	112200	120600390	15640	15640	15640	15640	3
525	20230613	112100	120553470	15650	15650	15650	15650	0
526	20230613	112000	120553470	15650	15640	15650	15640	1012
527	20230613	111900	104725760	15640	15640	15640	15640	0
528	20230613	111800	104725760	15640	15640	15640	15640	0
529	20230613	111700	104725760	15640	15640	15640	15640	10
530	20230613	111600	104569360	15640	15640	15640	15640	0
531	20230613	111500	104569360	15640	15640	15640	15640	9
532	20230613	111400	104428600	15640	15640	15640	15640	0
533	20230613	111300	104428600	15640	15640	15640	15640	9
534	20230613	111200	104287840	15640	15640	15640	15640	0
535	20230613	111100	104287840	15640	15640	15640	15640	0
536	20230613	111000	104287840	15640	15640	15640	15640	10
537	20230613	110900	104131440	15640	15640	15640	15640	0
538	20230613	110800	104131440	15640	15640	15640	15640	9
539	20230613	110700	103990680	15640	15640	15640	15640	0
540	20230613	110600	103990680	15640	15640	15640	15640	0
541	20230613	110500	103990680	15640	15640	15640	15640	10
542	20230613	110400	103834280	15640	15650	15650	15640	24
543	20230613	110300	103458800	15660	15650	15660	15650	110
544	20230613	110200	101736300	15650	15650	15650	15650	0
545	20230613	110100	101736300	15650	15650	15650	15650	0
546	20230613	110000	101736300	15650	15650	15650	15650	10
547	20230613	105900	101579800	15660	15660	15660	15660	0
548	20230613	105800	101579800	15660	15660	15660	15660	1
549	20230613	105700	101564140	15660	15660	15660	15660	0
550	20230613	105600	101564140	15660	15660	15660	15660	0
551	20230613	105500	101564140	15660	15660	15660	15660	0
552	20230613	105400	101564140	15660	15660	15660	15660	0
553	20230613	105300	101564140	15660	15660	15660	15660	1
554	20230613	105200	101548480	15660	15660	15660	15660	0
555	20230613	105100	101548480	15660	15660	15660	15660	0
556	20230613	105000	101548480	15660	15660	15660	15660	0
557	20230613	104900	101548480	15660	15660	15660	15660	3
558	20230613	104800	101501500	15660	15660	15660	15660	2
559	20230613	104700	101470180	15660	15660	15660	15660	1
560	20230613	104600	101454520	15660	15660	15660	15660	1
561	20230613	104500	101438860	15660	15660	15660	15660	0
562	20230613	104400	101438860	15660	15660	15660	15660	0
563	20230613	104300	101438860	15660	15660	15660	15660	0
564	20230613	104200	101438860	15660	15660	15660	15660	0
565	20230613	104100	101438860	15660	15660	15660	15660	2
566	20230613	104000	101407540	15630	15630	15630	15630	179
567	20230613	103900	98609770	15630	15630	15630	15630	8
568	20230613	103800	98484730	15630	15630	15630	15630	0
569	20230613	103700	98484730	15630	15630	15630	15630	0
570	20230613	103600	98484730	15630	15630	15630	15630	6
571	20230613	103500	98390950	15630	15610	15630	15610	26
572	20230613	103400	97984970	15610	15610	15610	15610	0
573	20230613	103300	97984970	15610	15610	15610	15610	0
574	20230613	103200	97984970	15610	15610	15610	15610	0
575	20230613	103100	97984970	15610	15610	15610	15610	0
576	20230613	103000	97984970	15610	15610	15610	15610	0
577	20230613	102900	97984970	15610	15610	15610	15610	31
578	20230613	102800	97501060	15610	15610	15610	15610	0
579	20230613	102700	97501060	15610	15610	15610	15610	58
580	20230613	102600	96595680	15610	15610	15610	15610	4
581	20230613	102500	96533240	15610	15610	15610	15610	1
582	20230613	102400	96517630	15610	15610	15610	15610	0
583	20230613	102300	96517630	15610	15610	15610	15610	147
584	20230613	102200	94222960	15620	15620	15620	15620	0
585	20230613	102100	94222960	15620	15620	15620	15620	0
586	20230613	102000	94222960	15620	15620	15620	15620	10
587	20230613	101900	94066760	15620	15620	15620	15620	0
588	20230613	101800	94066760	15620	15620	15620	15620	0
589	20230613	101700	94066760	15620	15620	15620	15620	1
590	20230613	101600	94051140	15620	15620	15620	15620	6
591	20230613	101500	93957420	15620	15620	15620	15620	1
592	20230613	101400	93941800	15620	15620	15620	15620	0
593	20230613	101300	93941800	15620	15620	15620	15620	50
594	20230613	101200	93160800	15610	15610	15610	15610	1
595	20230613	101100	93145190	15600	15600	15600	15600	0
596	20230613	101000	93145190	15600	15610	15610	15600	799
597	20230613	100900	80679100	15610	15660	15660	15600	3129
598	20230613	100800	31825980	15670	15670	15670	15670	0
599	20230613	100700	31825980	15670	15670	15670	15670	0
600	20230613	100600	31825980	15670	15670	15670	15670	0
601	20230613	100500	31825980	15670	15670	15670	15670	0
602	20230613	100400	31825980	15670	15670	15670	15670	15
603	20230613	100300	31590930	15670	15670	15670	15670	0
604	20230613	100200	31590930	15670	15670	15670	15670	0
605	20230613	100100	31590930	15670	15670	15670	15670	2
606	20230613	100000	31559590	15670	15670	15670	15670	4
607	20230613	095900	31496910	15670	15670	15670	15670	0
608	20230613	095800	31496910	15670	15670	15670	15670	74
609	20230613	095700	30337330	15670	15670	15670	15670	0
610	20230613	095600	30337330	15670	15670	15670	15670	0
611	20230613	095500	30337330	15670	15670	15670	15670	0
612	20230613	095400	30337330	15670	15670	15670	15670	1
613	20230613	095300	30321660	15670	15670	15670	15670	0
614	20230613	095200	30321660	15670	15680	15680	15670	99
615	20230613	095100	28770180	15690	15690	15690	15690	0
616	20230613	095000	28770180	15690	15690	15690	15690	118
617	20230613	094900	26918760	15700	15700	15700	15700	1
618	20230613	094800	26903060	15700	15700	15700	15700	2
619	20230613	094700	26871660	15700	15700	15700	15700	1
620	20230613	094600	26855960	15700	15700	15700	15700	50
621	20230613	094500	26070960	15700	15700	15700	15700	0
622	20230613	094400	26070960	15700	15700	15700	15700	1
623	20230613	094300	26055260	15680	15680	15680	15680	0
624	20230613	094200	26055260	15680	15680	15680	15680	0
625	20230613	094100	26055260	15680	15680	15680	15680	0
626	20230613	094000	26055260	15680	15680	15680	15680	0
627	20230613	093900	26055260	15680	15690	15690	15680	30
628	20230613	093800	25584780	15700	15700	15700	15700	1
629	20230613	093700	25569080	15700	15700	15700	15700	0
630	20230613	093600	25569080	15700	15700	15700	15700	0
631	20230613	093500	25569080	15700	15700	15700	15700	2
632	20230613	093400	25537680	15700	15700	15700	15700	0
633	20230613	093300	25537680	15700	15700	15700	15700	68
634	20230613	093200	24470080	15700	15710	15710	15700	5
635	20230613	093100	24391560	15710	15710	15710	15710	3
636	20230613	093000	24344430	15710	15710	15710	15710	1
637	20230613	092900	24328720	15690	15690	15690	15690	5
638	20230613	092800	24250270	15690	15700	15700	15690	36
639	20230613	092700	23685320	15700	15710	15710	15700	35
640	20230613	092600	23135800	15710	15720	15720	15710	70
641	20230613	092500	22035490	15720	15720	15720	15720	10
642	20230613	092400	21878290	15710	15710	15710	15710	0
643	20230613	092300	21878290	15710	15690	15710	15690	411
644	20230613	092200	15423590	15680	15660	15680	15650	344
645	20230613	092100	10031390	15650	15650	15650	15650	0
646	20230613	092000	10031390	15650	15650	15650	15650	0
647	20230613	091900	10031390	15650	15650	15650	15650	0
648	20230613	091800	10031390	15650	15650	15650	15650	0
649	20230613	091700	10031390	15650	15650	15650	15650	0
650	20230613	091600	10031390	15650	15650	15650	15650	2
651	20230613	091500	10000090	15680	15680	15680	15680	1
652	20230613	091400	9984410	15660	15660	15660	15660	11
653	20230613	091300	9812150	15680	15660	15680	15660	40
654	20230613	091200	9185310	15660	15670	15670	15660	110
655	20230613	091100	7462700	15660	15660	15660	15660	3
656	20230613	091000	7415720	15680	15680	15680	15680	0
657	20230613	090900	7415720	15680	15680	15680	15680	2
658	20230613	090800	7384360	15680	15680	15680	15680	52
659	20230613	090700	6569000	15680	15640	15680	15640	3
660	20230613	090600	6522000	15680	15670	15680	15650	157
661	20230613	090500	4064530	15680	15690	15690	15670	17
662	20230613	090400	3798090	15690	15690	15690	15690	0
663	20230613	090300	3798090	15690	15690	15690	15690	102
664	20230613	090200	2197710	15690	15690	15690	15670	5
665	20230613	090100	2119300	15690	15690	15690	15690	11
666	20230613	090000	1946710	15690	15700	15700	15690	124