KissMeData/115960/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	203500	270075710	15870	15870	15870	15870	344
3	20230613	203400	270075710	15870	15870	15870	15870	0
4	20230613	203300	270075710	15870	15870	15870	15870	0
5	20230613	203200	270075710	15870	15870	15870	15870	0
6	20230613	203100	270075710	15870	15870	15870	15870	0
7	20230613	203000	270075710	15870	15870	15870	15870	0
8	20230613	202900	270075710	15870	15870	15870	15870	0
9	20230613	202800	270075710	15870	15870	15870	15870	0
10	20230613	202700	270075710	15870	15870	15870	15870	0
11	20230613	202600	270075710	15870	15870	15870	15870	0
12	20230613	202500	270075710	15870	15870	15870	15870	0
13	20230613	202400	270075710	15870	15870	15870	15870	0
14	20230613	202300	270075710	15870	15870	15870	15870	0
15	20230613	202200	270075710	15870	15870	15870	15870	0
16	20230613	202100	270075710	15870	15870	15870	15870	0
17	20230613	202000	270075710	15870	15870	15870	15870	0
18	20230613	201900	270075710	15870	15870	15870	15870	0
19	20230613	201800	270075710	15870	15870	15870	15870	0
20	20230613	201700	270075710	15870	15870	15870	15870	0
21	20230613	201600	270075710	15870	15870	15870	15870	0
22	20230613	201500	270075710	15870	15870	15870	15870	0
23	20230613	201400	270075710	15870	15870	15870	15870	0
24	20230613	201300	270075710	15870	15870	15870	15870	0
25	20230613	201200	270075710	15870	15870	15870	15870	0
26	20230613	201100	270075710	15870	15870	15870	15870	0
27	20230613	201000	270075710	15870	15870	15870	15870	0
28	20230613	200900	270075710	15870	15870	15870	15870	0
29	20230613	200800	270075710	15870	15870	15870	15870	0
30	20230613	200700	270075710	15870	15870	15870	15870	0
31	20230613	200600	270075710	15870	15870	15870	15870	0
32	20230613	200500	270075710	15870	15870	15870	15870	344
33	20230613	200400	270075710	15870	15870	15870	15870	0
34	20230613	200300	270075710	15870	15870	15870	15870	0
35	20230613	200200	270075710	15870	15870	15870	15870	0
36	20230613	200100	270075710	15870	15870	15870	15870	0
37	20230613	200000	270075710	15870	15870	15870	15870	0
38	20230613	195900	270075710	15870	15870	15870	15870	0
39	20230613	195800	270075710	15870	15870	15870	15870	0
40	20230613	195700	270075710	15870	15870	15870	15870	0
41	20230613	195600	270075710	15870	15870	15870	15870	0
42	20230613	195500	270075710	15870	15870	15870	15870	0
43	20230613	195400	270075710	15870	15870	15870	15870	0
44	20230613	195300	270075710	15870	15870	15870	15870	0
45	20230613	195200	270075710	15870	15870	15870	15870	0
46	20230613	195100	270075710	15870	15870	15870	15870	0
47	20230613	195000	270075710	15870	15870	15870	15870	0
48	20230613	194900	270075710	15870	15870	15870	15870	0
49	20230613	194800	270075710	15870	15870	15870	15870	0
50	20230613	194700	270075710	15870	15870	15870	15870	0
51	20230613	194600	270075710	15870	15870	15870	15870	0
52	20230613	194500	270075710	15870	15870	15870	15870	0
53	20230613	194400	270075710	15870	15870	15870	15870	0
54	20230613	194300	270075710	15870	15870	15870	15870	0
55	20230613	194200	270075710	15870	15870	15870	15870	0
56	20230613	194100	270075710	15870	15870	15870	15870	0
57	20230613	194000	270075710	15870	15870	15870	15870	0
58	20230613	193900	270075710	15870	15870	15870	15870	0
59	20230613	193800	270075710	15870	15870	15870	15870	0
60	20230613	193700	270075710	15870	15870	15870	15870	0
61	20230613	193600	270075710	15870	15870	15870	15870	0
62	20230613	193500	270075710	15870	15870	15870	15870	344
63	20230613	193400	270075710	15870	15870	15870	15870	0
64	20230613	193300	270075710	15870	15870	15870	15870	0
65	20230613	193200	270075710	15870	15870	15870	15870	0
66	20230613	193100	270075710	15870	15870	15870	15870	0
67	20230613	193000	270075710	15870	15870	15870	15870	0
68	20230613	192900	270075710	15870	15870	15870	15870	0
69	20230613	192800	270075710	15870	15870	15870	15870	0
70	20230613	192700	270075710	15870	15870	15870	15870	0
71	20230613	192600	270075710	15870	15870	15870	15870	0
72	20230613	192500	270075710	15870	15870	15870	15870	0
73	20230613	192400	270075710	15870	15870	15870	15870	0
74	20230613	192300	270075710	15870	15870	15870	15870	0
75	20230613	192200	270075710	15870	15870	15870	15870	0
76	20230613	192100	270075710	15870	15870	15870	15870	0
77	20230613	192000	270075710	15870	15870	15870	15870	0
78	20230613	191900	270075710	15870	15870	15870	15870	0
79	20230613	191800	270075710	15870	15870	15870	15870	0
80	20230613	191700	270075710	15870	15870	15870	15870	0
81	20230613	191600	270075710	15870	15870	15870	15870	0
82	20230613	191500	270075710	15870	15870	15870	15870	0
83	20230613	191400	270075710	15870	15870	15870	15870	0
84	20230613	191300	270075710	15870	15870	15870	15870	0
85	20230613	191200	270075710	15870	15870	15870	15870	0
86	20230613	191100	270075710	15870	15870	15870	15870	0
87	20230613	191000	270075710	15870	15870	15870	15870	0
88	20230613	190900	270075710	15870	15870	15870	15870	0
89	20230613	190800	270075710	15870	15870	15870	15870	0
90	20230613	190700	270075710	15870	15870	15870	15870	0
91	20230613	190600	270075710	15870	15870	15870	15870	0
92	20230613	190500	270075710	15870	15870	15870	15870	344
93	20230613	190400	270075710	15870	15870	15870	15870	0
94	20230613	190300	270075710	15870	15870	15870	15870	0
95	20230613	190200	270075710	15870	15870	15870	15870	0
96	20230613	190100	270075710	15870	15870	15870	15870	0
97	20230613	190000	270075710	15870	15870	15870	15870	0
98	20230613	185900	270075710	15870	15870	15870	15870	0
99	20230613	185800	270075710	15870	15870	15870	15870	0
100	20230613	185700	270075710	15870	15870	15870	15870	0
101	20230613	185600	270075710	15870	15870	15870	15870	0
102	20230613	185500	270075710	15870	15870	15870	15870	0
103	20230613	185400	270075710	15870	15870	15870	15870	0
104	20230613	185300	270075710	15870	15870	15870	15870	0
105	20230613	185200	270075710	15870	15870	15870	15870	0
106	20230613	185100	270075710	15870	15870	15870	15870	0
107	20230613	185000	270075710	15870	15870	15870	15870	0
108	20230613	184900	270075710	15870	15870	15870	15870	0
109	20230613	184800	270075710	15870	15870	15870	15870	0
110	20230613	184700	270075710	15870	15870	15870	15870	0
111	20230613	184600	270075710	15870	15870	15870	15870	0
112	20230613	184500	270075710	15870	15870	15870	15870	0
113	20230613	184400	270075710	15870	15870	15870	15870	0
114	20230613	184300	270075710	15870	15870	15870	15870	0
115	20230613	184200	270075710	15870	15870	15870	15870	0
116	20230613	184100	270075710	15870	15870	15870	15870	0
117	20230613	184000	270075710	15870	15870	15870	15870	0
118	20230613	183900	270075710	15870	15870	15870	15870	0
119	20230613	183800	270075710	15870	15870	15870	15870	0
120	20230613	183700	270075710	15870	15870	15870	15870	0
121	20230613	183600	270075710	15870	15870	15870	15870	0
122	20230613	183500	270075710	15870	15870	15870	15870	344
123	20230613	183400	270075710	15870	15870	15870	15870	0
124	20230613	183300	270075710	15870	15870	15870	15870	0
125	20230613	183200	270075710	15870	15870	15870	15870	0
126	20230613	183100	270075710	15870	15870	15870	15870	0
127	20230613	183000	270075710	15870	15870	15870	15870	0
128	20230613	182900	270075710	15870	15870	15870	15870	0
129	20230613	182800	270075710	15870	15870	15870	15870	0
130	20230613	182700	270075710	15870	15870	15870	15870	0
131	20230613	182600	270075710	15870	15870	15870	15870	0
132	20230613	182500	270075710	15870	15870	15870	15870	0
133	20230613	182400	270075710	15870	15870	15870	15870	0
134	20230613	182300	270075710	15870	15870	15870	15870	0
135	20230613	182200	270075710	15870	15870	15870	15870	0
136	20230613	182100	270075710	15870	15870	15870	15870	0
137	20230613	182000	270075710	15870	15870	15870	15870	0
138	20230613	181900	270075710	15870	15870	15870	15870	0
139	20230613	181800	270075710	15870	15870	15870	15870	0
140	20230613	181700	270075710	15870	15870	15870	15870	0
141	20230613	181600	270075710	15870	15870	15870	15870	0
142	20230613	181500	270075710	15870	15870	15870	15870	0
143	20230613	181400	270075710	15870	15870	15870	15870	0
144	20230613	181300	270075710	15870	15870	15870	15870	0
145	20230613	181200	270075710	15870	15870	15870	15870	0
146	20230613	181100	270075710	15870	15870	15870	15870	0
147	20230613	181000	270075710	15870	15870	15870	15870	0
148	20230613	180900	270075710	15870	15870	15870	15870	0
149	20230613	180800	270075710	15870	15870	15870	15870	0
150	20230613	180700	270075710	15870	15870	15870	15870	0
151	20230613	180600	270075710	15870	15870	15870	15870	0
152	20230613	180500	270075710	15870	15870	15870	15870	344
153	20230613	180400	270075710	15870	15870	15870	15870	0
154	20230613	180300	270075710	15870	15870	15870	15870	0
155	20230613	180200	270075710	15870	15870	15870	15870	0
156	20230613	180100	270075710	15870	15870	15870	15870	0
157	20230613	180000	270075710	15870	15870	15870	15870	0
158	20230613	175900	270075710	15870	15870	15870	15870	0
159	20230613	175800	270075710	15870	15870	15870	15870	0
160	20230613	175700	270075710	15870	15870	15870	15870	0
161	20230613	175600	270075710	15870	15870	15870	15870	0
162	20230613	175500	270075710	15870	15870	15870	15870	0
163	20230613	175400	270075710	15870	15870	15870	15870	0
164	20230613	175300	270075710	15870	15870	15870	15870	0
165	20230613	175200	270075710	15870	15870	15870	15870	0
166	20230613	175100	270075710	15870	15870	15870	15870	0
167	20230613	175000	270075710	15870	15870	15870	15870	0
168	20230613	174900	270075710	15870	15870	15870	15870	0
169	20230613	174800	270075710	15870	15870	15870	15870	0
170	20230613	174700	270075710	15870	15870	15870	15870	0
171	20230613	174600	270075710	15870	15870	15870	15870	0
172	20230613	174500	270075710	15870	15870	15870	15870	0
173	20230613	174400	270075710	15870	15870	15870	15870	0
174	20230613	174300	270075710	15870	15870	15870	15870	0
175	20230613	174200	270075710	15870	15870	15870	15870	0
176	20230613	174100	270075710	15870	15870	15870	15870	0
177	20230613	174000	270075710	15870	15870	15870	15870	0
178	20230613	173900	270075710	15870	15870	15870	15870	0
179	20230613	173800	270075710	15870	15870	15870	15870	0
180	20230613	173700	270075710	15870	15870	15870	15870	0
181	20230613	173600	270075710	15870	15870	15870	15870	0
182	20230613	173500	270075710	15870	15870	15870	15870	344
183	20230613	173400	270075710	15870	15870	15870	15870	0
184	20230613	173300	270075710	15870	15870	15870	15870	0
185	20230613	173200	270075710	15870	15870	15870	15870	0
186	20230613	173100	270075710	15870	15870	15870	15870	0
187	20230613	173000	270075710	15870	15870	15870	15870	0
188	20230613	172900	270075710	15870	15870	15870	15870	0
189	20230613	172800	270075710	15870	15870	15870	15870	0
190	20230613	172700	270075710	15870	15870	15870	15870	0
191	20230613	172600	270075710	15870	15870	15870	15870	0
192	20230613	172500	270075710	15870	15870	15870	15870	0
193	20230613	172400	270075710	15870	15870	15870	15870	0
194	20230613	172300	270075710	15870	15870	15870	15870	0
195	20230613	172200	270075710	15870	15870	15870	15870	0
196	20230613	172100	270075710	15870	15870	15870	15870	0
197	20230613	172000	270075710	15870	15870	15870	15870	0
198	20230613	171900	270075710	15870	15870	15870	15870	0
199	20230613	171800	270075710	15870	15870	15870	15870	0
200	20230613	171700	270075710	15870	15870	15870	15870	0
201	20230613	171600	270075710	15870	15870	15870	15870	0
202	20230613	171500	270075710	15870	15870	15870	15870	0
203	20230613	171400	270075710	15870	15870	15870	15870	0
204	20230613	171300	270075710	15870	15870	15870	15870	0
205	20230613	171200	270075710	15870	15870	15870	15870	0
206	20230613	171100	270075710	15870	15870	15870	15870	0
207	20230613	171000	270075710	15870	15870	15870	15870	0
208	20230613	170900	270075710	15870	15870	15870	15870	0
209	20230613	170800	270075710	15870	15870	15870	15870	0
210	20230613	170700	270075710	15870	15870	15870	15870	0
211	20230613	170600	270075710	15870	15870	15870	15870	0
212	20230613	170500	270075710	15870	15870	15870	15870	344
213	20230613	170400	270075710	15870	15870	15870	15870	0
214	20230613	170300	270075710	15870	15870	15870	15870	0
215	20230613	170200	270075710	15870	15870	15870	15870	0
216	20230613	170100	270075710	15870	15870	15870	15870	0
217	20230613	170000	270075710	15870	15870	15870	15870	0
218	20230613	165900	270075710	15870	15870	15870	15870	0
219	20230613	165800	270075710	15870	15870	15870	15870	0
220	20230613	165700	270075710	15870	15870	15870	15870	0
221	20230613	165600	270075710	15870	15870	15870	15870	0
222	20230613	165500	270075710	15870	15870	15870	15870	0
223	20230613	165400	270075710	15870	15870	15870	15870	0
224	20230613	165300	270075710	15870	15870	15870	15870	0
225	20230613	165200	270075710	15870	15870	15870	15870	0
226	20230613	165100	270075710	15870	15870	15870	15870	0
227	20230613	165000	270075710	15870	15870	15870	15870	0
228	20230613	164900	270075710	15870	15870	15870	15870	0
229	20230613	164800	270075710	15870	15870	15870	15870	0
230	20230613	164700	270075710	15870	15870	15870	15870	0
231	20230613	164600	270075710	15870	15870	15870	15870	0
232	20230613	164500	270075710	15870	15870	15870	15870	0
233	20230613	164400	270075710	15870	15870	15870	15870	0
234	20230613	164300	270075710	15870	15870	15870	15870	0
235	20230613	164200	270075710	15870	15870	15870	15870	0
236	20230613	164100	270075710	15870	15870	15870	15870	0
237	20230613	164000	270075710	15870	15870	15870	15870	0
238	20230613	163900	270075710	15870	15870	15870	15870	0
239	20230613	163800	270075710	15870	15870	15870	15870	0
240	20230613	163700	270075710	15870	15870	15870	15870	0
241	20230613	163600	270075710	15870	15870	15870	15870	0
242	20230613	163500	270075710	15870	15870	15870	15870	344
243	20230613	163400	270075710	15870	15870	15870	15870	0
244	20230613	163300	270075710	15870	15870	15870	15870	0
245	20230613	163200	270075710	15870	15870	15870	15870	0
246	20230613	163100	270075710	15870	15870	15870	15870	0
247	20230613	163000	270075710	15870	15870	15870	15870	0
248	20230613	162900	270075710	15870	15870	15870	15870	0
249	20230613	162800	270075710	15870	15870	15870	15870	0
250	20230613	162700	270075710	15870	15870	15870	15870	0
251	20230613	162600	270075710	15870	15870	15870	15870	0
252	20230613	162500	270075710	15870	15870	15870	15870	0
253	20230613	162400	270075710	15870	15870	15870	15870	0
254	20230613	162300	270075710	15870	15870	15870	15870	0
255	20230613	162200	270075710	15870	15870	15870	15870	0
256	20230613	162100	270075710	15870	15870	15870	15870	0
257	20230613	162000	270075710	15870	15870	15870	15870	0
258	20230613	161900	270075710	15870	15870	15870	15870	0
259	20230613	161800	270075710	15870	15870	15870	15870	0
260	20230613	161700	270075710	15870	15870	15870	15870	0
261	20230613	161600	270075710	15870	15870	15870	15870	0
262	20230613	161500	270075710	15870	15870	15870	15870	0
263	20230613	161400	270075710	15870	15870	15870	15870	0
264	20230613	161300	270075710	15870	15870	15870	15870	0
265	20230613	161200	270075710	15870	15870	15870	15870	0
266	20230613	161100	270075710	15870	15870	15870	15870	0
267	20230613	161000	270075710	15870	15870	15870	15870	0
268	20230613	160900	270075710	15870	15870	15870	15870	0
269	20230613	160800	270075710	15870	15870	15870	15870	0
270	20230613	160700	270075710	15870	15870	15870	15870	0
271	20230613	160600	270075710	15870	15870	15870	15870	0
272	20230613	160500	270075710	15870	15870	15870	15870	344
273	20230613	160400	270075710	15870	15870	15870	15870	0
274	20230613	160300	270075710	15870	15870	15870	15870	0
275	20230613	160200	270075710	15870	15870	15870	15870	0
276	20230613	160100	270075710	15870	15870	15870	15870	0
277	20230613	160000	270075710	15870	15870	15870	15870	0
278	20230613	155900	270075710	15870	15870	15870	15870	0
279	20230613	155800	270075710	15870	15870	15870	15870	0
280	20230613	155700	270075710	15870	15870	15870	15870	0
281	20230613	155600	270075710	15870	15870	15870	15870	0
282	20230613	155500	270075710	15870	15870	15870	15870	0
283	20230613	155400	270075710	15870	15870	15870	15870	0
284	20230613	155300	270075710	15870	15870	15870	15870	0
285	20230613	155200	270075710	15870	15870	15870	15870	0
286	20230613	155100	270075710	15870	15870	15870	15870	0
287	20230613	155000	270075710	15870	15870	15870	15870	0
288	20230613	154900	270075710	15870	15870	15870	15870	0
289	20230613	154800	270075710	15870	15870	15870	15870	0
290	20230613	154700	270075710	15870	15870	15870	15870	0
291	20230613	154600	270075710	15870	15870	15870	15870	0
292	20230613	154500	270075710	15870	15870	15870	15870	0
293	20230613	154400	270075710	15870	15870	15870	15870	0
294	20230613	154300	270075710	15870	15870	15870	15870	0
295	20230613	154200	270075710	15870	15870	15870	15870	0
296	20230613	154100	270075710	15870	15870	15870	15870	0
297	20230613	154000	270075710	15870	15870	15870	15870	0
298	20230613	153900	270075710	15870	15870	15870	15870	0
299	20230613	153800	270075710	15870	15870	15870	15870	0
300	20230613	153700	270075710	15870	15870	15870	15870	0
301	20230613	153600	270075710	15870	15870	15870	15870	0
302	20230613	153500	270075710	15870	15870	15870	15870	344
303	20230613	153400	270075710	15870	15870	15870	15870	0
304	20230613	153300	270075710	15870	15870	15870	15870	0
305	20230613	153200	270075710	15870	15870	15870	15870	0
306	20230613	153100	270075710	15870	15870	15870	15870	0
307	20230613	153000	270075710	15870	15870	15870	15870	344
308	20230613	152900	264616430	15890	15890	15890	15890	0
309	20230613	152800	264616430	15890	15890	15890	15890	0
310	20230613	152700	264616430	15890	15890	15890	15890	0
311	20230613	152600	264616430	15890	15890	15890	15890	0
312	20230613	152500	264616430	15890	15890	15890	15890	0
313	20230613	152400	264616430	15890	15890	15890	15890	0
314	20230613	152300	264616430	15890	15890	15890	15890	0
315	20230613	152200	264616430	15890	15890	15890	15890	0
316	20230613	152100	264616430	15890	15890	15890	15890	0
317	20230613	152000	264616430	15890	15890	15890	15890	0
318	20230613	151900	264616430	15890	15870	15890	15870	4
319	20230613	151800	264552930	15880	15870	15880	15870	175
320	20230613	151700	261775430	15880	15880	15880	15880	22
321	20230613	151600	261426070	15890	15890	15890	15890	1
322	20230613	151500	261410180	15880	15890	15890	15880	4
323	20230613	151400	261346650	15880	15880	15880	15880	59
324	20230613	151300	260409730	15890	15890	15890	15870	6
325	20230613	151200	260314430	15870	15870	15870	15870	4
326	20230613	151100	260250950	15890	15890	15890	15890	50
327	20230613	151000	259456450	15890	15870	15890	15870	40
328	20230613	150900	258821590	15890	15880	15890	15880	3
329	20230613	150800	258773940	15890	15880	15890	15880	60
330	20230613	150700	257821120	15890	15880	15890	15880	17
331	20230613	150600	257551020	15890	15880	15890	15880	153
332	20230613	150500	255121370	15890	15890	15890	15890	0
333	20230613	150400	255121370	15890	15890	15890	15890	1
334	20230613	150300	255105480	15900	15900	15900	15900	0
335	20230613	150200	255105480	15900	15900	15900	15890	6
336	20230613	150100	255010090	15940	15940	15940	15940	0
337	20230613	150000	255010090	15940	15940	15940	15940	0
338	20230613	145900	255010090	15940	15940	15940	15940	0
339	20230613	145800	255010090	15940	15870	15940	15870	113
340	20230613	145700	253215620	15880	15870	15880	15870	79
341	20230613	145600	251961130	15880	15870	15880	15870	8
342	20230613	145500	251834120	15880	15870	15880	15870	44
343	20230613	145400	251135820	15880	15880	15880	15880	1
344	20230613	145300	251119940	15870	15870	15870	15870	3
345	20230613	145200	251072330	15880	15880	15880	15880	0
346	20230613	145100	251072330	15880	15890	15890	15870	31
347	20230613	145000	250580040	15880	15880	15880	15880	0
348	20230613	144900	250580040	15880	15880	15880	15880	86
349	20230613	144800	249214360	15880	15880	15880	15880	52
350	20230613	144700	248388600	15870	15880	15880	15870	22
351	20230613	144600	248039430	15880	15880	15880	15880	56
352	20230613	144500	247150150	15870	15880	15880	15870	56
353	20230613	144400	246261330	15870	15870	15870	15870	0
354	20230613	144300	246261330	15870	15870	15870	15870	110
355	20230613	144200	244515630	15870	15870	15870	15870	0
356	20230613	144100	244515630	15870	15870	15870	15870	36
357	20230613	144000	243944310	15880	15880	15880	15880	0
358	20230613	143900	243944310	15880	15880	15880	15880	20
359	20230613	143800	243626710	15870	15880	15880	15870	58
360	20230613	143700	242706000	15880	15880	15880	15880	1
361	20230613	143600	242690120	15870	15880	15880	15870	51
362	20230613	143500	241880730	15880	15880	15880	15880	5
363	20230613	143400	241801330	15870	15870	15870	15870	11
364	20230613	143300	241626760	15880	15880	15880	15880	20
365	20230613	143200	241309160	15880	15880	15880	15880	8
366	20230613	143100	241182120	15880	15880	15880	15880	25
367	20230613	143000	240785120	15870	15880	15880	15870	118
368	20230613	142900	238912260	15880	15870	15880	15870	13
369	20230613	142800	238705850	15880	15880	15880	15880	20
370	20230613	142700	238388250	15880	15880	15880	15880	2
371	20230613	142600	238356490	15880	15880	15880	15870	33
372	20230613	142500	237832480	15900	15900	15900	15900	0
373	20230613	142400	237832480	15900	15900	15900	15900	13
374	20230613	142300	237625780	15900	15900	15900	15900	0
375	20230613	142200	237625780	15900	15900	15900	15900	3
376	20230613	142100	237578080	15910	15910	15910	15910	26
377	20230613	142000	237164420	15930	15910	15930	15910	4
378	20230613	141900	237100760	15910	15910	15910	15910	71
379	20230613	141800	235971150	15910	15910	15910	15910	1
380	20230613	141700	235955240	15870	15880	15880	15870	55
381	20230613	141600	235082370	15870	15870	15870	15870	0
382	20230613	141500	235082370	15870	15880	15880	15870	86
383	20230613	141400	233717030	15870	15880	15880	15870	133
384	20230613	141300	231606300	15870	15880	15880	15870	113
385	20230613	141200	229811890	15870	15870	15870	15870	0
386	20230613	141100	229811890	15870	15880	15880	15870	115
387	20230613	141000	227985720	15880	15880	15880	15880	0
388	20230613	140900	227985720	15880	15870	15880	15870	105
389	20230613	140800	226318720	15910	15910	15910	15910	1
390	20230613	140700	226302810	15920	15920	15920	15920	13
391	20230613	140600	226095850	15930	15930	15930	15930	15
392	20230613	140500	225856900	15930	15930	15930	15930	50
393	20230613	140400	225060400	15930	15880	15930	15880	61
394	20230613	140300	224091630	15880	15880	15880	15880	5
395	20230613	140200	224012230	15880	15880	15880	15880	50
396	20230613	140100	223218230	15870	15870	15870	15870	0
397	20230613	140000	223218230	15870	15870	15870	15870	24
398	20230613	135900	222837350	15880	15870	15880	15870	37
399	20230613	135800	222249820	15870	15870	15870	15870	115
400	20230613	135700	220424770	15870	15870	15870	15870	3
401	20230613	135600	220377160	15870	15880	15880	15870	102
402	20230613	135500	218758220	15880	15880	15880	15880	0
403	20230613	135400	218758220	15880	15880	15880	15880	1
404	20230613	135300	218742340	15920	15920	15920	15920	0
405	20230613	135200	218742340	15920	15920	15920	15920	10
406	20230613	135100	218583140	15920	15920	15920	15920	0
407	20230613	135000	218583140	15920	15880	15920	15880	2
408	20230613	134900	218551340	15920	15930	15940	15920	6
409	20230613	134800	218455760	15920	15870	15940	15870	65
410	20230613	134700	217423850	15870	15870	15870	15870	0
411	20230613	134600	217423850	15870	15870	15870	15870	0
412	20230613	134500	217423850	15870	15870	15870	15870	90
413	20230613	134400	215995550	15880	15870	15880	15870	12
414	20230613	134300	215805020	15870	15870	15870	15870	112
415	20230613	134200	214027580	15870	15870	15870	15870	3
416	20230613	134100	213979970	15880	15880	15880	15880	141
417	20230613	134000	211740890	15880	15880	15880	15880	0
418	20230613	133900	211740890	15880	15880	15880	15880	58
419	20230613	133800	210819850	15880	15880	15880	15880	3
420	20230613	133700	210772210	15890	15890	15890	15890	5
421	20230613	133600	210692760	15890	15890	15890	15890	3
422	20230613	133500	210645090	15880	15880	15880	15880	114
423	20230613	133400	208834770	15880	15890	15890	15880	5
424	20230613	133300	208755350	15890	15890	15890	15890	54
425	20230613	133200	207897290	15890	15890	15890	15890	3
426	20230613	133100	207849620	15890	15890	15890	15890	113
427	20230613	133000	206054050	15890	15900	15900	15890	9
428	20230613	132900	205910980	15940	15890	15940	15890	57
429	20230613	132800	205005200	15940	15940	15940	15940	1
430	20230613	132700	204989260	15890	15900	15900	15890	100
431	20230613	132600	203399860	15940	15940	15940	15940	20
432	20230613	132500	203081060	15940	15940	15940	15940	1
433	20230613	132400	203065120	15900	15900	15900	15900	56
434	20230613	132300	202174720	15940	15900	15940	15900	5
435	20230613	132200	202095170	15900	15900	15900	15900	131
436	20230613	132100	200012270	15900	15900	15900	15900	3
437	20230613	132000	199964570	15910	15910	15910	15910	38
438	20230613	131900	199359990	15940	15940	15940	15940	0
439	20230613	131800	199359990	15940	15940	15940	15940	0
440	20230613	131700	199359990	15940	15940	15940	15940	0
441	20230613	131600	199359990	15940	15940	15940	15940	1
442	20230613	131500	199344050	15900	15900	15900	15900	0
443	20230613	131400	199344050	15900	15900	15900	15900	55
444	20230613	131300	198469550	15900	15900	15900	15900	5
445	20230613	131200	198390050	15940	15900	15940	15900	57
446	20230613	131100	197483710	15900	15900	15900	15900	0
447	20230613	131000	197483710	15900	15900	15900	15900	55
448	20230613	130900	196609210	15900	15900	15900	15900	0
449	20230613	130800	196609210	15900	15900	15900	15900	0
450	20230613	130700	196609210	15900	15900	15900	15900	56
451	20230613	130600	195718810	15900	15900	15900	15900	0
452	20230613	130500	195718810	15900	15900	15900	15900	110
453	20230613	130400	193969810	15900	15900	15900	15900	0
454	20230613	130300	193969810	15900	15900	15900	15900	112
455	20230613	130200	192189010	15900	15900	15900	15900	10
456	20230613	130100	192030010	15950	15950	15950	15950	0
457	20230613	130000	192030010	15950	15950	15950	15950	1
458	20230613	125900	192014060	15950	15910	15950	15910	3
459	20230613	125800	191966290	15900	15900	15900	15900	0
460	20230613	125700	191966290	15900	15900	15900	15900	369
461	20230613	125600	186099190	15900	15900	15900	15900	3
462	20230613	125500	186051490	15910	15910	15910	15910	55
463	20230613	125400	185176440	15910	15910	15910	15910	0
464	20230613	125300	185176440	15910	15910	15910	15910	55
465	20230613	125200	184301390	15950	15950	15950	15950	0
466	20230613	125100	184301390	15950	15950	15950	15950	20
467	20230613	125000	183982390	15950	15950	15950	15950	0
468	20230613	124900	183982390	15950	15950	15950	15950	1
469	20230613	124800	183966440	15950	15950	15950	15950	1
470	20230613	124700	183950490	15900	15900	15900	15900	0
471	20230613	124600	183950490	15900	15910	15910	15900	531
472	20230613	124500	175507550	15900	15900	15900	15900	0
473	20230613	124400	175507550	15900	15900	15900	15900	55
474	20230613	124300	174633050	15900	15910	15910	15900	108
475	20230613	124200	172915250	15900	15900	15900	15900	56
476	20230613	124100	172024850	15900	15900	15900	15900	0
477	20230613	124000	172024850	15900	15910	15910	15900	179
478	20230613	123900	169178740	15900	15900	15900	15900	60
479	20230613	123800	168224740	15900	15900	15900	15900	55
480	20230613	123700	167350240	15900	15900	15900	15900	0
481	20230613	123600	167350240	15900	15900	15900	15900	56
482	20230613	123500	166459840	15910	15910	15910	15910	50
483	20230613	123400	165664340	15900	15900	15900	15900	110
484	20230613	123300	163915340	15900	15900	15900	15900	0
485	20230613	123200	163915340	15900	15900	15900	15900	0
486	20230613	123100	163915340	15900	15900	15900	15900	146
487	20230613	123000	161593940	15910	15910	15910	15910	0
488	20230613	122900	161593940	15910	15910	15910	15900	60
489	20230613	122800	160639890	15910	15910	15910	15910	0
490	20230613	122700	160639890	15910	15900	15910	15900	51
491	20230613	122600	159828980	15910	15910	15910	15910	30
492	20230613	122500	159351680	15910	15910	15910	15910	10
493	20230613	122400	159192580	15910	15910	15910	15910	3
494	20230613	122300	159144850	15910	15910	15910	15910	53
495	20230613	122200	158301620	15910	15910	15910	15910	0
496	20230613	122100	158301620	15910	15910	15910	15910	110
497	20230613	122000	156551520	15910	15910	15910	15910	0
498	20230613	121900	156551520	15910	15910	15910	15910	115
499	20230613	121800	154721870	15910	15910	15910	15910	0
500	20230613	121700	154721870	15910	15910	15910	15910	57
501	20230613	121600	153815000	15920	15910	15920	15910	56
502	20230613	121500	152923510	15910	15910	15910	15910	0
503	20230613	121400	152923510	15910	15920	15920	15910	6
504	20230613	121300	152828020	15950	15950	15950	15950	61
505	20230613	121200	151855070	15950	15950	15950	15950	0
506	20230613	121100	151855070	15950	15950	15950	15950	0
507	20230613	121000	151855070	15950	15950	15950	15950	0
508	20230613	120900	151855070	15950	15900	15950	15900	61
509	20230613	120800	150884470	15900	15900	15900	15900	163
510	20230613	120700	148292770	15900	15900	15900	15900	13
511	20230613	120600	148086070	15910	15910	15910	15910	1
512	20230613	120500	148070160	15910	15910	15910	15910	37
513	20230613	120400	147481490	15940	15940	15940	15940	0
514	20230613	120300	147481490	15940	15910	15940	15910	1214
515	20230613	120200	128137950	15910	15920	15920	15910	59
516	20230613	120100	127199250	15920	15920	15920	15920	97
517	20230613	120000	125655010	15920	15920	15920	15920	158
518	20230613	115900	123139650	15920	15920	15920	15920	3
519	20230613	115800	123091890	15920	15920	15920	15920	9
520	20230613	115700	122948610	15930	15920	15930	15920	53
521	20230613	115600	122104350	15920	15920	15920	15920	3
522	20230613	115500	122056590	15920	15920	15920	15920	112
523	20230613	115400	120273550	15920	15930	15930	15920	34
524	20230613	115300	119732260	15930	15930	15930	15930	0
525	20230613	115200	119732260	15930	15930	15930	15930	1
526	20230613	115100	119716330	15930	15930	15930	15930	100
527	20230613	115000	118123330	15920	15920	15920	15920	3
528	20230613	114900	118075570	15930	15930	15930	15930	273
529	20230613	114800	113726680	15930	15930	15930	15930	10
530	20230613	114700	113567380	15930	15930	15930	15930	110
531	20230613	114600	111815080	15930	15930	15930	15930	0
532	20230613	114500	111815080	15930	15930	15930	15930	56
533	20230613	114400	110923000	15940	15940	15940	15940	10
534	20230613	114300	110763600	15940	15940	15940	15940	0
535	20230613	114200	110763600	15940	15940	15940	15940	20
536	20230613	114100	110444800	15940	15940	15940	15940	0
537	20230613	114000	110444800	15940	15940	15940	15940	1
538	20230613	113900	110428860	15940	15940	15940	15940	74
539	20230613	113800	109249300	15930	15930	15930	15930	110
540	20230613	113700	107497000	15930	15930	15930	15930	0
541	20230613	113600	107497000	15930	15930	15930	15930	20
542	20230613	113500	107178400	15940	15940	15940	15940	30
543	20230613	113400	106700200	15930	15930	15930	15930	56
544	20230613	113300	105808120	15940	15940	15940	15940	0
545	20230613	113200	105808120	15940	15940	15940	15940	6
546	20230613	113100	105712480	15940	15940	15940	15940	10
547	20230613	113000	105553080	15940	15940	15940	15940	110
548	20230613	112900	103799680	15940	15940	15940	15940	0
549	20230613	112800	103799680	15940	15950	15950	15940	46
550	20230613	112700	103066420	15950	15950	15950	15950	0
551	20230613	112600	103066420	15950	15950	15950	15950	0
552	20230613	112500	103066420	15950	15950	15950	15950	0
553	20230613	112400	103066420	15950	15950	15950	15950	10
554	20230613	112300	102906920	15950	15950	15950	15950	0
555	20230613	112200	102906920	15950	15950	15950	15950	110
556	20230613	112100	101152420	15950	15950	15950	15950	0
557	20230613	112000	101152420	15950	15950	15950	15950	0
558	20230613	111900	101152420	15950	15950	15950	15950	58
559	20230613	111800	100227320	15960	15960	15960	15960	10
560	20230613	111700	100067720	15960	15960	15960	15960	18
561	20230613	111600	99780440	15950	15950	15950	15950	0
562	20230613	111500	99780440	15950	15950	15950	15950	56
563	20230613	111400	98887240	15950	15950	15950	15950	0
564	20230613	111300	98887240	15950	15950	15950	15950	239
565	20230613	111200	95075190	15940	15940	15940	15940	1
566	20230613	111100	95059250	15940	15940	15940	15940	56
567	20230613	111000	94166610	15950	15950	15950	15950	4
568	20230613	110900	94102810	15950	15950	15950	15950	7
569	20230613	110800	93991160	15950	15950	15950	15950	3
570	20230613	110700	93943310	15950	15950	15950	15950	1
571	20230613	110600	93927360	15950	15950	15950	15950	0
572	20230613	110500	93927360	15950	15940	15950	15940	220
573	20230613	110400	90419460	15940	15940	15940	15940	88
574	20230613	110300	89016740	15940	15940	15940	15940	0
575	20230613	110200	89016740	15940	15940	15940	15940	18
576	20230613	110100	88729820	15950	15950	15950	15950	0
577	20230613	110000	88729820	15950	15950	15950	15950	0
578	20230613	105900	88729820	15950	15950	15950	15950	2
579	20230613	105800	88697920	15940	15940	15940	15940	56
580	20230613	105700	87805280	15940	15940	15940	15940	62
581	20230613	105600	86817000	15940	15940	15940	15940	20
582	20230613	105500	86498200	15940	15940	15940	15940	112
583	20230613	105400	84712920	15940	15940	15940	15940	4
584	20230613	105300	84649160	15940	15940	15940	15940	117
585	20230613	105200	82784180	15940	15940	15940	15940	55
586	20230613	105100	81907480	15940	15940	15940	15940	62
587	20230613	105000	80919200	15940	15940	15940	15940	101
588	20230613	104900	79309260	15940	15940	15940	15940	0
589	20230613	104800	79309260	15940	15940	15940	15940	55
590	20230613	104700	78432560	15940	15940	15940	15940	20
591	20230613	104600	78113760	15940	15940	15940	15940	78
592	20230613	104500	76870440	15950	15950	15950	15950	0
593	20230613	104400	76870440	15950	15950	15950	15950	19
594	20230613	104300	76567390	15950	15950	15950	15950	69
595	20230613	104200	75466840	15950	15950	15950	15950	0
596	20230613	104100	75466840	15950	15960	15960	15950	126
597	20230613	104000	73456440	15960	15960	15960	15960	0
598	20230613	103900	73456440	15960	15960	15960	15950	198
599	20230613	103800	70296910	15960	15960	15960	15960	0
600	20230613	103700	70296910	15960	15970	15970	15960	63
601	20230613	103600	69291360	15970	15970	15970	15970	1
602	20230613	103500	69275390	15960	15960	15960	15960	55
603	20230613	103400	68397590	15970	15970	15970	15970	0
604	20230613	103300	68397590	15970	15960	15970	15960	61
605	20230613	103200	67423980	15970	15970	15970	15970	0
606	20230613	103100	67423980	15970	15970	15970	15960	58
607	20230613	103000	66498270	15970	15970	15970	15970	0
608	20230613	102900	66498270	15970	15980	15980	15970	7
609	20230613	102800	66386430	15980	15980	15980	15980	10
610	20230613	102700	66226630	15980	15980	15980	15980	0
611	20230613	102600	66226630	15980	15970	15980	15970	19
612	20230613	102500	65923190	15960	15970	15970	15960	3
613	20230613	102400	65875290	15960	15960	15960	15960	167
614	20230613	102300	63209970	15960	15960	15960	15960	0
615	20230613	102200	63209970	15960	15960	15970	15960	85
616	20230613	102100	61853010	15960	15960	15960	15960	4
617	20230613	102000	61789170	15960	15960	15960	15960	4
618	20230613	101900	61725330	15980	15970	15980	15960	16
619	20230613	101800	61469930	15980	15980	15980	15960	57
620	20230613	101700	60560170	15980	15980	15980	15980	2
621	20230613	101600	60528210	15960	15960	15960	15960	156
622	20230613	101500	58038450	15980	15980	15980	15980	69
623	20230613	101400	56935830	15980	15980	15980	15980	55
624	20230613	101300	56056930	15990	15990	15990	15990	1
625	20230613	101200	56040940	15990	15990	15990	15990	85
626	20230613	101100	54681790	16000	16010	16010	16000	117
627	20230613	101000	52809680	16010	16010	16010	16010	1
628	20230613	100900	52793670	16020	16020	16020	16020	33
629	20230613	100800	52265010	16010	16010	16010	16010	87
630	20230613	100700	50872140	16010	16010	16010	16010	21
631	20230613	100600	50535930	16020	16020	16020	16020	42
632	20230613	100500	49863090	16020	16020	16020	16020	0
633	20230613	100400	49863090	16020	16020	16020	16020	20
634	20230613	100300	49542690	16020	16020	16020	16020	90
635	20230613	100200	48100890	16020	16020	16020	16020	16
636	20230613	100100	47844570	16020	16020	16020	16010	43
637	20230613	100000	47156110	16070	16070	16070	16070	0
638	20230613	095900	47156110	16070	16070	16070	16070	0
639	20230613	095800	47156110	16070	16070	16070	16070	0
640	20230613	095700	47156110	16070	16070	16070	16070	0
641	20230613	095600	47156110	16070	16070	16070	16070	0
642	20230613	095500	47156110	16070	16070	16070	16070	1
643	20230613	095400	47140040	16030	16070	16070	16030	2
644	20230613	095300	47107940	16070	16070	16070	16070	0
645	20230613	095200	47107940	16070	16070	16070	16070	6
646	20230613	095100	47011520	16070	16070	16070	16070	0
647	20230613	095000	47011520	16070	16070	16070	16070	0
648	20230613	094900	47011520	16070	16070	16070	16070	4
649	20230613	094800	46947240	16070	16070	16070	16070	0
650	20230613	094700	46947240	16070	16070	16070	16070	0
651	20230613	094600	46947240	16070	16070	16070	16070	2
652	20230613	094500	46915100	16080	16090	16090	15910	1074
653	20230613	094400	29741770	16140	16140	16140	16140	0
654	20230613	094300	29741770	16140	16140	16140	16140	2
655	20230613	094200	29709490	16140	16140	16140	16140	0
656	20230613	094100	29709490	16140	16140	16140	16140	5
657	20230613	094000	29628790	16140	16140	16140	16140	18
658	20230613	093900	29338270	16140	16080	16190	16080	69
659	20230613	093800	28228520	16080	16080	16080	16080	106
660	20230613	093700	26524040	16080	16080	16080	16080	0
661	20230613	093600	26524040	16080	16010	16080	16010	104
662	20230613	093500	24858740	16080	16080	16080	16080	2
663	20230613	093400	24826580	16080	16080	16080	16080	1
664	20230613	093300	24810500	16080	16080	16080	16080	0
665	20230613	093200	24810500	16080	16080	16080	16080	0
666	20230613	093100	24810500	16080	16080	16080	16080	1
667	20230613	093000	24794420	16080	16080	16080	16080	0
668	20230613	092900	24794420	16080	16060	16080	16010	7
669	20230613	092800	24682110	16080	16070	16080	16070	5
670	20230613	092700	24601740	16030	16080	16080	16030	67
671	20230613	092600	23527480	16080	16090	16090	16070	22
672	20230613	092500	23173900	16100	16100	16100	16100	0
673	20230613	092400	23173900	16100	16120	16120	16100	42
674	20230613	092300	22497510	16170	16130	16170	16130	500
675	20230613	092200	14420520	16130	16130	16130	16130	0
676	20230613	092100	14420520	16130	16130	16130	16130	4
677	20230613	092000	14356000	16190	16190	16190	16190	0
678	20230613	091900	14356000	16190	16190	16190	16190	0
679	20230613	091800	14356000	16190	16190	16190	16190	1
680	20230613	091700	14339810	16230	16200	16230	16200	400
681	20230613	091600	7855090	16210	16210	16210	16210	42
682	20230613	091500	7174270	16230	16230	16240	16230	22
683	20230613	091400	6817200	16250	16250	16250	16250	0
684	20230613	091300	6817200	16250	16190	16250	16190	52
685	20230613	091200	5972440	16250	16010	16250	16000	165
686	20230613	091100	3296470	16070	16040	16070	16040	52
687	20230613	091000	2462110	16040	16040	16040	16040	0
688	20230613	090900	2462110	16040	16030	16040	16030	9
689	20230613	090800	2317820	16000	16000	16000	16000	0
690	20230613	090700	2317820	16000	16000	16000	16000	0
691	20230613	090600	2317820	16000	16000	16000	16000	0
692	20230613	090500	2317820	16000	16000	16000	16000	0
693	20230613	090400	2317820	16000	16000	16000	16000	41
694	20230613	090300	1661820	16000	15990	16000	15990	35
695	20230613	090200	1101830	16000	16010	16010	16000	12
696	20230613	090100	909800	16010	16000	16010	16000	19
697	20230613	090000	605720	15940	15940	15940	15940	38