KissMeData/270660/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	204100	549648040	15660	15660	15660	15660	1239
3	20230602	204000	549648040	15660	15660	15660	15660	0
4	20230602	203900	549648040	15660	15660	15660	15660	0
5	20230602	203800	549648040	15660	15660	15660	15660	0
6	20230602	203700	549648040	15660	15660	15660	15660	0
7	20230602	203600	549648040	15660	15660	15660	15660	0
8	20230602	203500	549648040	15660	15660	15660	15660	0
9	20230602	203400	549648040	15660	15660	15660	15660	0
10	20230602	203300	549648040	15660	15660	15660	15660	0
11	20230602	203200	549648040	15660	15660	15660	15660	0
12	20230602	203100	549648040	15660	15660	15660	15660	0
13	20230602	203000	549648040	15660	15660	15660	15660	0
14	20230602	202900	549648040	15660	15660	15660	15660	0
15	20230602	202800	549648040	15660	15660	15660	15660	0
16	20230602	202700	549648040	15660	15660	15660	15660	0
17	20230602	202600	549648040	15660	15660	15660	15660	0
18	20230602	202500	549648040	15660	15660	15660	15660	0
19	20230602	202400	549648040	15660	15660	15660	15660	0
20	20230602	202300	549648040	15660	15660	15660	15660	0
21	20230602	202200	549648040	15660	15660	15660	15660	0
22	20230602	202100	549648040	15660	15660	15660	15660	0
23	20230602	202000	549648040	15660	15660	15660	15660	0
24	20230602	201900	549648040	15660	15660	15660	15660	0
25	20230602	201800	549648040	15660	15660	15660	15660	0
26	20230602	201700	549648040	15660	15660	15660	15660	0
27	20230602	201600	549648040	15660	15660	15660	15660	0
28	20230602	201500	549648040	15660	15660	15660	15660	0
29	20230602	201400	549648040	15660	15660	15660	15660	0
30	20230602	201300	549648040	15660	15660	15660	15660	0
31	20230602	201200	549648040	15660	15660	15660	15660	0
32	20230602	201100	549648040	15660	15660	15660	15660	1239
33	20230602	201000	549648040	15660	15660	15660	15660	0
34	20230602	200900	549648040	15660	15660	15660	15660	0
35	20230602	200800	549648040	15660	15660	15660	15660	0
36	20230602	200700	549648040	15660	15660	15660	15660	0
37	20230602	200600	549648040	15660	15660	15660	15660	0
38	20230602	200500	549648040	15660	15660	15660	15660	0
39	20230602	200400	549648040	15660	15660	15660	15660	0
40	20230602	200300	549648040	15660	15660	15660	15660	0
41	20230602	200200	549648040	15660	15660	15660	15660	0
42	20230602	200100	549648040	15660	15660	15660	15660	0
43	20230602	200000	549648040	15660	15660	15660	15660	0
44	20230602	195900	549648040	15660	15660	15660	15660	0
45	20230602	195800	549648040	15660	15660	15660	15660	0
46	20230602	195700	549648040	15660	15660	15660	15660	0
47	20230602	195600	549648040	15660	15660	15660	15660	0
48	20230602	195500	549648040	15660	15660	15660	15660	0
49	20230602	195400	549648040	15660	15660	15660	15660	0
50	20230602	195300	549648040	15660	15660	15660	15660	0
51	20230602	195200	549648040	15660	15660	15660	15660	0
52	20230602	195100	549648040	15660	15660	15660	15660	0
53	20230602	195000	549648040	15660	15660	15660	15660	0
54	20230602	194900	549648040	15660	15660	15660	15660	0
55	20230602	194800	549648040	15660	15660	15660	15660	0
56	20230602	194700	549648040	15660	15660	15660	15660	0
57	20230602	194600	549648040	15660	15660	15660	15660	0
58	20230602	194500	549648040	15660	15660	15660	15660	0
59	20230602	194400	549648040	15660	15660	15660	15660	0
60	20230602	194300	549648040	15660	15660	15660	15660	0
61	20230602	194200	549648040	15660	15660	15660	15660	0
62	20230602	194100	549648040	15660	15660	15660	15660	1239
63	20230602	194000	549648040	15660	15660	15660	15660	0
64	20230602	193900	549648040	15660	15660	15660	15660	0
65	20230602	193800	549648040	15660	15660	15660	15660	0
66	20230602	193700	549648040	15660	15660	15660	15660	0
67	20230602	193600	549648040	15660	15660	15660	15660	0
68	20230602	193500	549648040	15660	15660	15660	15660	0
69	20230602	193400	549648040	15660	15660	15660	15660	0
70	20230602	193300	549648040	15660	15660	15660	15660	0
71	20230602	193200	549648040	15660	15660	15660	15660	0
72	20230602	193100	549648040	15660	15660	15660	15660	0
73	20230602	193000	549648040	15660	15660	15660	15660	0
74	20230602	192900	549648040	15660	15660	15660	15660	0
75	20230602	192800	549648040	15660	15660	15660	15660	0
76	20230602	192700	549648040	15660	15660	15660	15660	0
77	20230602	192600	549648040	15660	15660	15660	15660	0
78	20230602	192500	549648040	15660	15660	15660	15660	0
79	20230602	192400	549648040	15660	15660	15660	15660	0
80	20230602	192300	549648040	15660	15660	15660	15660	0
81	20230602	192200	549648040	15660	15660	15660	15660	0
82	20230602	192100	549648040	15660	15660	15660	15660	0
83	20230602	192000	549648040	15660	15660	15660	15660	0
84	20230602	191900	549648040	15660	15660	15660	15660	0
85	20230602	191800	549648040	15660	15660	15660	15660	0
86	20230602	191700	549648040	15660	15660	15660	15660	0
87	20230602	191600	549648040	15660	15660	15660	15660	0
88	20230602	191500	549648040	15660	15660	15660	15660	0
89	20230602	191400	549648040	15660	15660	15660	15660	0
90	20230602	191300	549648040	15660	15660	15660	15660	0
91	20230602	191200	549648040	15660	15660	15660	15660	0
92	20230602	191100	549648040	15660	15660	15660	15660	1239
93	20230602	191000	549648040	15660	15660	15660	15660	0
94	20230602	190900	549648040	15660	15660	15660	15660	0
95	20230602	190800	549648040	15660	15660	15660	15660	0
96	20230602	190700	549648040	15660	15660	15660	15660	0
97	20230602	190600	549648040	15660	15660	15660	15660	0
98	20230602	190500	549648040	15660	15660	15660	15660	0
99	20230602	190400	549648040	15660	15660	15660	15660	0
100	20230602	190300	549648040	15660	15660	15660	15660	0
101	20230602	190200	549648040	15660	15660	15660	15660	0
102	20230602	190100	549648040	15660	15660	15660	15660	0
103	20230602	190000	549648040	15660	15660	15660	15660	0
104	20230602	185900	549648040	15660	15660	15660	15660	0
105	20230602	185800	549648040	15660	15660	15660	15660	0
106	20230602	185700	549648040	15660	15660	15660	15660	0
107	20230602	185600	549648040	15660	15660	15660	15660	0
108	20230602	185500	549648040	15660	15660	15660	15660	0
109	20230602	185400	549648040	15660	15660	15660	15660	0
110	20230602	185300	549648040	15660	15660	15660	15660	0
111	20230602	185200	549648040	15660	15660	15660	15660	0
112	20230602	185100	549648040	15660	15660	15660	15660	0
113	20230602	185000	549648040	15660	15660	15660	15660	0
114	20230602	184900	549648040	15660	15660	15660	15660	0
115	20230602	184800	549648040	15660	15660	15660	15660	0
116	20230602	184700	549648040	15660	15660	15660	15660	0
117	20230602	184600	549648040	15660	15660	15660	15660	0
118	20230602	184500	549648040	15660	15660	15660	15660	0
119	20230602	184400	549648040	15660	15660	15660	15660	0
120	20230602	184300	549648040	15660	15660	15660	15660	0
121	20230602	184200	549648040	15660	15660	15660	15660	0
122	20230602	184100	549648040	15660	15660	15660	15660	1239
123	20230602	184000	549648040	15660	15660	15660	15660	0
124	20230602	183900	549648040	15660	15660	15660	15660	0
125	20230602	183800	549648040	15660	15660	15660	15660	0
126	20230602	183700	549648040	15660	15660	15660	15660	0
127	20230602	183600	549648040	15660	15660	15660	15660	0
128	20230602	183500	549648040	15660	15660	15660	15660	0
129	20230602	183400	549648040	15660	15660	15660	15660	0
130	20230602	183300	549648040	15660	15660	15660	15660	0
131	20230602	183200	549648040	15660	15660	15660	15660	0
132	20230602	183100	549648040	15660	15660	15660	15660	0
133	20230602	183000	549648040	15660	15660	15660	15660	0
134	20230602	182900	549648040	15660	15660	15660	15660	0
135	20230602	182800	549648040	15660	15660	15660	15660	0
136	20230602	182700	549648040	15660	15660	15660	15660	0
137	20230602	182600	549648040	15660	15660	15660	15660	0
138	20230602	182500	549648040	15660	15660	15660	15660	0
139	20230602	182400	549648040	15660	15660	15660	15660	0
140	20230602	182300	549648040	15660	15660	15660	15660	0
141	20230602	182200	549648040	15660	15660	15660	15660	0
142	20230602	182100	549648040	15660	15660	15660	15660	0
143	20230602	182000	549648040	15660	15660	15660	15660	0
144	20230602	181900	549648040	15660	15660	15660	15660	0
145	20230602	181800	549648040	15660	15660	15660	15660	0
146	20230602	181700	549648040	15660	15660	15660	15660	0
147	20230602	181600	549648040	15660	15660	15660	15660	0
148	20230602	181500	549648040	15660	15660	15660	15660	0
149	20230602	181400	549648040	15660	15660	15660	15660	0
150	20230602	181300	549648040	15660	15660	15660	15660	0
151	20230602	181200	549648040	15660	15660	15660	15660	0
152	20230602	181100	549648040	15660	15660	15660	15660	1239
153	20230602	181000	549648040	15660	15660	15660	15660	0
154	20230602	180900	549648040	15660	15660	15660	15660	0
155	20230602	180800	549648040	15660	15660	15660	15660	0
156	20230602	180700	549648040	15660	15660	15660	15660	0
157	20230602	180600	549648040	15660	15660	15660	15660	0
158	20230602	180500	549648040	15660	15660	15660	15660	0
159	20230602	180400	549648040	15660	15660	15660	15660	0
160	20230602	180300	549648040	15660	15660	15660	15660	0
161	20230602	180200	549648040	15660	15660	15660	15660	0
162	20230602	180100	549648040	15660	15660	15660	15660	0
163	20230602	180000	549648040	15660	15660	15660	15660	0
164	20230602	175900	549648040	15660	15660	15660	15660	0
165	20230602	175800	549648040	15660	15660	15660	15660	0
166	20230602	175700	549648040	15660	15660	15660	15660	0
167	20230602	175600	549648040	15660	15660	15660	15660	0
168	20230602	175500	549648040	15660	15660	15660	15660	0
169	20230602	175400	549648040	15660	15660	15660	15660	0
170	20230602	175300	549648040	15660	15660	15660	15660	0
171	20230602	175200	549648040	15660	15660	15660	15660	0
172	20230602	175100	549648040	15660	15660	15660	15660	0
173	20230602	175000	549648040	15660	15660	15660	15660	0
174	20230602	174900	549648040	15660	15660	15660	15660	0
175	20230602	174800	549648040	15660	15660	15660	15660	0
176	20230602	174700	549648040	15660	15660	15660	15660	0
177	20230602	174600	549648040	15660	15660	15660	15660	0
178	20230602	174500	549648040	15660	15660	15660	15660	0
179	20230602	174400	549648040	15660	15660	15660	15660	0
180	20230602	174300	549648040	15660	15660	15660	15660	0
181	20230602	174200	549648040	15660	15660	15660	15660	0
182	20230602	174100	549648040	15660	15660	15660	15660	1239
183	20230602	174000	549648040	15660	15660	15660	15660	0
184	20230602	173900	549648040	15660	15660	15660	15660	0
185	20230602	173800	549648040	15660	15660	15660	15660	0
186	20230602	173700	549648040	15660	15660	15660	15660	0
187	20230602	173600	549648040	15660	15660	15660	15660	0
188	20230602	173500	549648040	15660	15660	15660	15660	0
189	20230602	173400	549648040	15660	15660	15660	15660	0
190	20230602	173300	549648040	15660	15660	15660	15660	0
191	20230602	173200	549648040	15660	15660	15660	15660	0
192	20230602	173100	549648040	15660	15660	15660	15660	0
193	20230602	173000	549648040	15660	15660	15660	15660	0
194	20230602	172900	549648040	15660	15660	15660	15660	0
195	20230602	172800	549648040	15660	15660	15660	15660	0
196	20230602	172700	549648040	15660	15660	15660	15660	0
197	20230602	172600	549648040	15660	15660	15660	15660	0
198	20230602	172500	549648040	15660	15660	15660	15660	0
199	20230602	172400	549648040	15660	15660	15660	15660	0
200	20230602	172300	549648040	15660	15660	15660	15660	0
201	20230602	172200	549648040	15660	15660	15660	15660	0
202	20230602	172100	549648040	15660	15660	15660	15660	0
203	20230602	172000	549648040	15660	15660	15660	15660	0
204	20230602	171900	549648040	15660	15660	15660	15660	0
205	20230602	171800	549648040	15660	15660	15660	15660	0
206	20230602	171700	549648040	15660	15660	15660	15660	0
207	20230602	171600	549648040	15660	15660	15660	15660	0
208	20230602	171500	549648040	15660	15660	15660	15660	0
209	20230602	171400	549648040	15660	15660	15660	15660	0
210	20230602	171300	549648040	15660	15660	15660	15660	0
211	20230602	171200	549648040	15660	15660	15660	15660	0
212	20230602	171100	549648040	15660	15660	15660	15660	1239
213	20230602	171000	549648040	15660	15660	15660	15660	0
214	20230602	170900	549648040	15660	15660	15660	15660	0
215	20230602	170800	549648040	15660	15660	15660	15660	0
216	20230602	170700	549648040	15660	15660	15660	15660	0
217	20230602	170600	549648040	15660	15660	15660	15660	0
218	20230602	170500	549648040	15660	15660	15660	15660	0
219	20230602	170400	549648040	15660	15660	15660	15660	0
220	20230602	170300	549648040	15660	15660	15660	15660	0
221	20230602	170200	549648040	15660	15660	15660	15660	0
222	20230602	170100	549648040	15660	15660	15660	15660	0
223	20230602	170000	549648040	15660	15660	15660	15660	0
224	20230602	165900	549648040	15660	15660	15660	15660	0
225	20230602	165800	549648040	15660	15660	15660	15660	0
226	20230602	165700	549648040	15660	15660	15660	15660	0
227	20230602	165600	549648040	15660	15660	15660	15660	0
228	20230602	165500	549648040	15660	15660	15660	15660	0
229	20230602	165400	549648040	15660	15660	15660	15660	0
230	20230602	165300	549648040	15660	15660	15660	15660	0
231	20230602	165200	549648040	15660	15660	15660	15660	0
232	20230602	165100	549648040	15660	15660	15660	15660	0
233	20230602	165000	549648040	15660	15660	15660	15660	0
234	20230602	164900	549648040	15660	15660	15660	15660	0
235	20230602	164800	549648040	15660	15660	15660	15660	0
236	20230602	164700	549648040	15660	15660	15660	15660	0
237	20230602	164600	549648040	15660	15660	15660	15660	0
238	20230602	164500	549648040	15660	15660	15660	15660	0
239	20230602	164400	549648040	15660	15660	15660	15660	0
240	20230602	164300	549648040	15660	15660	15660	15660	0
241	20230602	164200	549648040	15660	15660	15660	15660	0
242	20230602	164100	549648040	15660	15660	15660	15660	1239
243	20230602	164000	549648040	15660	15660	15660	15660	0
244	20230602	163900	549648040	15660	15660	15660	15660	0
245	20230602	163800	549648040	15660	15660	15660	15660	0
246	20230602	163700	549648040	15660	15660	15660	15660	0
247	20230602	163600	549648040	15660	15660	15660	15660	0
248	20230602	163500	549648040	15660	15660	15660	15660	0
249	20230602	163400	549648040	15660	15660	15660	15660	0
250	20230602	163300	549648040	15660	15660	15660	15660	0
251	20230602	163200	549648040	15660	15660	15660	15660	0
252	20230602	163100	549648040	15660	15660	15660	15660	0
253	20230602	163000	549648040	15660	15660	15660	15660	0
254	20230602	162900	549648040	15660	15660	15660	15660	0
255	20230602	162800	549648040	15660	15660	15660	15660	0
256	20230602	162700	549648040	15660	15660	15660	15660	0
257	20230602	162600	549648040	15660	15660	15660	15660	0
258	20230602	162500	549648040	15660	15660	15660	15660	0
259	20230602	162400	549648040	15660	15660	15660	15660	0
260	20230602	162300	549648040	15660	15660	15660	15660	0
261	20230602	162200	549648040	15660	15660	15660	15660	0
262	20230602	162100	549648040	15660	15660	15660	15660	0
263	20230602	162000	549648040	15660	15660	15660	15660	0
264	20230602	161900	549648040	15660	15660	15660	15660	0
265	20230602	161800	549648040	15660	15660	15660	15660	0
266	20230602	161700	549648040	15660	15660	15660	15660	0
267	20230602	161600	549648040	15660	15660	15660	15660	0
268	20230602	161500	549648040	15660	15660	15660	15660	0
269	20230602	161400	549648040	15660	15660	15660	15660	0
270	20230602	161300	549648040	15660	15660	15660	15660	0
271	20230602	161200	549648040	15660	15660	15660	15660	0
272	20230602	161100	549648040	15660	15660	15660	15660	1239
273	20230602	161000	549648040	15660	15660	15660	15660	0
274	20230602	160900	549648040	15660	15660	15660	15660	0
275	20230602	160800	549648040	15660	15660	15660	15660	0
276	20230602	160700	549648040	15660	15660	15660	15660	0
277	20230602	160600	549648040	15660	15660	15660	15660	0
278	20230602	160500	549648040	15660	15660	15660	15660	0
279	20230602	160400	549648040	15660	15660	15660	15660	0
280	20230602	160300	549648040	15660	15660	15660	15660	0
281	20230602	160200	549648040	15660	15660	15660	15660	0
282	20230602	160100	549648040	15660	15660	15660	15660	0
283	20230602	160000	549648040	15660	15660	15660	15660	0
284	20230602	155900	549648040	15660	15660	15660	15660	0
285	20230602	155800	549648040	15660	15660	15660	15660	0
286	20230602	155700	549648040	15660	15660	15660	15660	0
287	20230602	155600	549648040	15660	15660	15660	15660	0
288	20230602	155500	549648040	15660	15660	15660	15660	0
289	20230602	155400	549648040	15660	15660	15660	15660	0
290	20230602	155300	549648040	15660	15660	15660	15660	0
291	20230602	155200	549648040	15660	15660	15660	15660	0
292	20230602	155100	549648040	15660	15660	15660	15660	0
293	20230602	155000	549648040	15660	15660	15660	15660	0
294	20230602	154900	549648040	15660	15660	15660	15660	0
295	20230602	154800	549648040	15660	15660	15660	15660	0
296	20230602	154700	549648040	15660	15660	15660	15660	0
297	20230602	154600	549648040	15660	15660	15660	15660	0
298	20230602	154500	549648040	15660	15660	15660	15660	0
299	20230602	154400	549648040	15660	15660	15660	15660	0
300	20230602	154300	549648040	15660	15660	15660	15660	0
301	20230602	154200	549648040	15660	15660	15660	15660	0
302	20230602	154100	549648040	15660	15660	15660	15660	1239
303	20230602	154000	549648040	15660	15660	15660	15660	0
304	20230602	153900	549648040	15660	15660	15660	15660	0
305	20230602	153800	549648040	15660	15660	15660	15660	0
306	20230602	153700	549648040	15660	15660	15660	15660	0
307	20230602	153600	549648040	15660	15660	15660	15660	0
308	20230602	153500	549648040	15660	15660	15660	15660	0
309	20230602	153400	549648040	15660	15660	15660	15660	0
310	20230602	153300	549648040	15660	15660	15660	15660	0
311	20230602	153200	549648040	15660	15660	15660	15660	0
312	20230602	153100	549648040	15660	15660	15660	15660	0
313	20230602	153000	549648040	15660	15660	15660	15660	1239
314	20230602	152900	530245300	15670	15670	15670	15670	0
315	20230602	152800	530245300	15670	15670	15670	15670	0
316	20230602	152700	530245300	15670	15670	15670	15670	0
317	20230602	152600	530245300	15670	15670	15670	15670	0
318	20230602	152500	530245300	15670	15670	15670	15670	0
319	20230602	152400	530245300	15670	15670	15670	15670	0
320	20230602	152300	530245300	15670	15670	15670	15670	0
321	20230602	152200	530245300	15670	15670	15670	15670	0
322	20230602	152100	530245300	15670	15670	15670	15670	0
323	20230602	152000	530245300	15670	15670	15670	15670	0
324	20230602	151900	530245300	15670	15690	15690	15670	373
325	20230602	151800	524400250	15670	15680	15680	15670	87
326	20230602	151700	523036830	15680	15680	15680	15680	10
327	20230602	151600	522880030	15670	15670	15670	15670	62
328	20230602	151500	521908490	15660	15670	15670	15660	98
329	20230602	151400	520373710	15700	15680	15700	15660	979
330	20230602	151300	505030170	15700	15690	15700	15680	331
331	20230602	151200	499839080	15690	15690	15690	15690	0
332	20230602	151100	499839080	15690	15690	15690	15690	0
333	20230602	151000	499839080	15690	15690	15690	15690	150
334	20230602	150900	497485580	15700	15700	15700	15700	20
335	20230602	150800	497171580	15700	15700	15700	15700	89
336	20230602	150700	495774280	15690	15720	15720	15690	1981
337	20230602	150600	464683630	15720	15720	15720	15720	0
338	20230602	150500	464683630	15720	15720	15720	15720	137
339	20230602	150400	462529990	15720	15720	15720	15720	19
340	20230602	150300	462231310	15710	15710	15710	15710	35
341	20230602	150200	461681460	15720	15700	15720	15700	193
342	20230602	150100	458647820	15700	15710	15710	15700	206
343	20230602	150000	455411990	15710	15720	15720	15710	104
344	20230602	145900	453777150	15720	15720	15720	15720	14
345	20230602	145800	453557070	15720	15720	15720	15720	0
346	20230602	145700	453557070	15720	15720	15720	15720	46
347	20230602	145600	452833950	15700	15720	15720	15700	151
348	20230602	145500	450462340	15710	15710	15710	15710	0
349	20230602	145400	450462340	15710	15710	15710	15710	0
350	20230602	145300	450462340	15710	15710	15710	15710	20
351	20230602	145200	450148140	15710	15710	15710	15710	0
352	20230602	145100	450148140	15710	15710	15710	15710	1
353	20230602	145000	450132430	15710	15710	15710	15710	505
354	20230602	144900	442198880	15710	15710	15710	15710	300
355	20230602	144800	437485880	15710	15720	15720	15710	55
356	20230602	144700	436621290	15720	15720	15720	15720	0
357	20230602	144600	436621290	15720	15730	15730	15720	12
358	20230602	144500	436432600	15730	15730	15730	15730	2
359	20230602	144400	436401140	15730	15730	15730	15730	0
360	20230602	144300	436401140	15730	15720	15730	15720	70
361	20230602	144200	435300540	15710	15710	15710	15710	0
362	20230602	144100	435300540	15710	15710	15710	15710	0
363	20230602	144000	435300540	15710	15710	15710	15710	0
364	20230602	143900	435300540	15710	15710	15710	15710	0
365	20230602	143800	435300540	15710	15710	15720	15710	61
366	20230602	143700	434342160	15730	15730	15730	15730	7
367	20230602	143600	434232050	15730	15720	15730	15720	90
368	20230602	143500	432816950	15710	15710	15710	15710	14
369	20230602	143400	432597010	15710	15710	15710	15710	1
370	20230602	143300	432581300	15700	15700	15700	15700	1
371	20230602	143200	432565600	15700	15700	15700	15700	1
372	20230602	143100	432549900	15700	15700	15700	15700	12
373	20230602	143000	432361500	15700	15700	15700	15700	4
374	20230602	142900	432298700	15700	15700	15700	15700	0
375	20230602	142800	432298700	15700	15700	15700	15700	0
376	20230602	142700	432298700	15700	15700	15700	15700	36
377	20230602	142600	431733500	15700	15700	15700	15700	37
378	20230602	142500	431152600	15700	15700	15700	15700	0
379	20230602	142400	431152600	15700	15700	15700	15700	21
380	20230602	142300	430822900	15700	15710	15710	15700	200
381	20230602	142200	427682880	15730	15730	15730	15730	0
382	20230602	142100	427682880	15730	15730	15730	15730	18
383	20230602	142000	427399740	15700	15700	15700	15700	32
384	20230602	141900	426897340	15710	15710	15710	15710	0
385	20230602	141800	426897340	15710	15710	15710	15710	50
386	20230602	141700	426111840	15710	15710	15710	15710	0
387	20230602	141600	426111840	15710	15710	15710	15710	9
388	20230602	141500	425970450	15720	15720	15720	15720	0
389	20230602	141400	425970450	15720	15720	15720	15720	10
390	20230602	141300	425813250	15720	15720	15720	15720	10
391	20230602	141200	425656050	15730	15730	15730	15730	0
392	20230602	141100	425656050	15730	15730	15730	15730	19
393	20230602	141000	425357180	15730	15730	15730	15730	202
394	20230602	140900	422179720	15730	15730	15730	15730	232
395	20230602	140800	418530360	15730	15730	15730	15730	0
396	20230602	140700	418530360	15730	15730	15730	15730	0
397	20230602	140600	418530360	15730	15730	15730	15730	0
398	20230602	140500	418530360	15730	15730	15730	15730	0
399	20230602	140400	418530360	15730	15730	15730	15730	0
400	20230602	140300	418530360	15730	15730	15730	15730	0
401	20230602	140200	418530360	15730	15730	15730	15730	0
402	20230602	140100	418530360	15730	15730	15730	15730	1
403	20230602	140000	418514630	15730	15730	15730	15730	0
404	20230602	135900	418514630	15730	15730	15730	15730	0
405	20230602	135800	418514630	15730	15730	15730	15730	5
406	20230602	135700	418435980	15730	15730	15730	15730	3
407	20230602	135600	418388790	15730	15730	15730	15730	0
408	20230602	135500	418388790	15730	15730	15730	15730	2
409	20230602	135400	418357330	15730	15730	15730	15730	1
410	20230602	135300	418341600	15700	15700	15700	15700	2
411	20230602	135200	418310200	15730	15730	15730	15730	38
412	20230602	135100	417712460	15690	15700	15700	15690	710
413	20230602	135000	406572530	15730	15730	15730	15730	1
414	20230602	134900	406556800	15690	15690	15690	15690	0
415	20230602	134800	406556800	15690	15690	15690	15690	0
416	20230602	134700	406556800	15690	15690	15690	15690	6
417	20230602	134600	406462660	15700	15700	15700	15700	0
418	20230602	134500	406462660	15700	15700	15700	15700	95
419	20230602	134400	404971160	15730	15730	15730	15730	0
420	20230602	134300	404971160	15730	15730	15730	15730	1
421	20230602	134200	404955430	15730	15730	15730	15730	2
422	20230602	134100	404923970	15700	15700	15700	15700	0
423	20230602	134000	404923970	15700	15700	15700	15700	0
424	20230602	133900	404923970	15700	15700	15700	15700	10
425	20230602	133800	404766970	15730	15720	15730	15690	3010
426	20230602	133700	357515580	15720	15720	15720	15720	0
427	20230602	133600	357515580	15720	15720	15720	15720	0
428	20230602	133500	357515580	15720	15720	15720	15720	50
429	20230602	133400	356729580	15720	15720	15720	15720	50
430	20230602	133300	355943580	15720	15720	15720	15720	0
431	20230602	133200	355943580	15720	15720	15720	15720	150
432	20230602	133100	353585580	15720	15720	15720	15720	137
433	20230602	133000	351431940	15720	15720	15720	15720	0
434	20230602	132900	351431940	15720	15720	15720	15720	1
435	20230602	132800	351416220	15720	15720	15720	15720	0
436	20230602	132700	351416220	15720	15720	15720	15720	0
437	20230602	132600	351416220	15720	15720	15720	15720	0
438	20230602	132500	351416220	15720	15720	15720	15720	2
439	20230602	132400	351384780	15720	15720	15720	15720	0
440	20230602	132300	351384780	15720	15710	15720	15710	90
441	20230602	132200	349970850	15710	15710	15710	15710	0
442	20230602	132100	349970850	15710	15710	15710	15710	54
443	20230602	132000	349122510	15710	15710	15710	15710	1
444	20230602	131900	349106800	15710	15710	15710	15710	0
445	20230602	131800	349106800	15710	15710	15710	15710	0
446	20230602	131700	349106800	15710	15710	15710	15710	0
447	20230602	131600	349106800	15710	15710	15710	15710	10
448	20230602	131500	348949700	15720	15720	15720	15720	0
449	20230602	131400	348949700	15720	15720	15720	15720	1
450	20230602	131300	348933980	15720	15720	15720	15720	0
451	20230602	131200	348933980	15720	15720	15720	15720	0
452	20230602	131100	348933980	15720	15720	15720	15720	20
453	20230602	131000	348619580	15710	15710	15710	15710	0
454	20230602	130900	348619580	15710	15710	15710	15710	0
455	20230602	130800	348619580	15710	15710	15710	15710	0
456	20230602	130700	348619580	15710	15710	15710	15710	75
457	20230602	130600	347441330	15710	15710	15710	15710	0
458	20230602	130500	347441330	15710	15710	15710	15710	5
459	20230602	130400	347362780	15720	15720	15720	15720	0
460	20230602	130300	347362780	15720	15720	15720	15720	6
461	20230602	130200	347268460	15720	15720	15720	15720	0
462	20230602	130100	347268460	15720	15710	15720	15710	6
463	20230602	130000	347174190	15720	15720	15720	15720	1
464	20230602	125900	347158470	15720	15720	15720	15720	0
465	20230602	125800	347158470	15720	15720	15720	15720	0
466	20230602	125700	347158470	15720	15720	15720	15720	0
467	20230602	125600	347158470	15720	15720	15720	15720	20
468	20230602	125500	346844070	15720	15720	15720	15720	0
469	20230602	125400	346844070	15720	15710	15720	15710	105
470	20230602	125300	345194470	15720	15720	15720	15720	2
471	20230602	125200	345163030	15720	15720	15720	15720	0
472	20230602	125100	345163030	15720	15710	15720	15710	11
473	20230602	125000	344990210	15720	15720	15720	15720	5
474	20230602	124900	344911610	15720	15720	15720	15720	0
475	20230602	124800	344911610	15720	15720	15720	15720	0
476	20230602	124700	344911610	15720	15720	15720	15720	0
477	20230602	124600	344911610	15720	15720	15720	15720	1
478	20230602	124500	344895890	15710	15710	15710	15710	68
479	20230602	124400	343827610	15710	15710	15710	15710	0
480	20230602	124300	343827610	15710	15710	15710	15710	232
481	20230602	124200	340182890	15710	15710	15710	15710	0
482	20230602	124100	340182890	15710	15720	15720	15710	241
483	20230602	124000	336395370	15720	15720	15720	15720	6
484	20230602	123900	336301050	15720	15720	15720	15720	0
485	20230602	123800	336301050	15720	15720	15720	15720	0
486	20230602	123700	336301050	15720	15720	15720	15720	100
487	20230602	123600	334729050	15720	15720	15720	15720	58
488	20230602	123500	333817290	15720	15710	15720	15710	330
489	20230602	123400	328631340	15720	15720	15720	15720	0
490	20230602	123300	328631340	15720	15720	15720	15720	0
491	20230602	123200	328631340	15720	15720	15720	15720	0
492	20230602	123100	328631340	15720	15720	15720	15720	0
493	20230602	123000	328631340	15720	15720	15720	15720	0
494	20230602	122900	328631340	15720	15720	15720	15720	95
495	20230602	122800	327137940	15720	15720	15720	15720	0
496	20230602	122700	327137940	15720	15720	15720	15720	100
497	20230602	122600	325565940	15720	15720	15720	15720	0
498	20230602	122500	325565940	15720	15720	15720	15720	0
499	20230602	122400	325565940	15720	15720	15720	15720	0
500	20230602	122300	325565940	15720	15720	15720	15720	0
501	20230602	122200	325565940	15720	15720	15720	15720	0
502	20230602	122100	325565940	15720	15720	15720	15720	0
503	20230602	122000	325565940	15720	15740	15740	15720	222
504	20230602	121900	322075330	15730	15730	15730	15730	76
505	20230602	121800	320879850	15730	15730	15730	15730	3
506	20230602	121700	320832660	15730	15730	15730	15730	6
507	20230602	121600	320738280	15730	15730	15730	15730	6
508	20230602	121500	320643900	15730	15730	15730	15730	311
509	20230602	121400	315751870	15730	15730	15730	15730	148
510	20230602	121300	313423830	15730	15730	15730	15730	2
511	20230602	121200	313392370	15730	15730	15730	15730	0
512	20230602	121100	313392370	15730	15730	15730	15730	0
513	20230602	121000	313392370	15730	15730	15730	15730	15
514	20230602	120900	313156420	15730	15730	15730	15730	5
515	20230602	120800	313077770	15730	15730	15730	15730	304
516	20230602	120700	308295850	15730	15730	15730	15730	10
517	20230602	120600	308138550	15730	15730	15730	15730	0
518	20230602	120500	308138550	15730	15730	15730	15730	13
519	20230602	120400	307934060	15730	15730	15730	15730	0
520	20230602	120300	307934060	15730	15730	15730	15730	0
521	20230602	120200	307934060	15730	15730	15730	15730	0
522	20230602	120100	307934060	15730	15730	15730	15730	0
523	20230602	120000	307934060	15730	15730	15730	15720	165
524	20230602	115900	305338700	15730	15730	15730	15730	31
525	20230602	115800	304851070	15730	15730	15730	15730	39
526	20230602	115700	304237600	15730	15730	15730	15730	0
527	20230602	115600	304237600	15730	15730	15730	15730	1
528	20230602	115500	304221870	15730	15720	15730	15720	7
529	20230602	115400	304111770	15730	15730	15730	15730	20
530	20230602	115300	303797170	15730	15730	15730	15730	0
531	20230602	115200	303797170	15730	15730	15730	15730	20
532	20230602	115100	303482570	15730	15730	15730	15730	1
533	20230602	115000	303466840	15720	15730	15730	15720	306
534	20230602	114900	298656110	15730	15730	15730	15730	0
535	20230602	114800	298656110	15730	15730	15730	15730	40
536	20230602	114700	298026910	15730	15730	15730	15730	120
537	20230602	114600	296139310	15730	15730	15730	15730	0
538	20230602	114500	296139310	15730	15730	15730	15730	1
539	20230602	114400	296123580	15730	15730	15730	15730	0
540	20230602	114300	296123580	15730	15730	15730	15730	0
541	20230602	114200	296123580	15730	15730	15730	15730	0
542	20230602	114100	296123580	15730	15730	15730	15730	0
543	20230602	114000	296123580	15730	15730	15730	15730	0
544	20230602	113900	296123580	15730	15730	15730	15730	0
545	20230602	113800	296123580	15730	15730	15730	15730	5
546	20230602	113700	296044930	15730	15730	15730	15730	0
547	20230602	113600	296044930	15730	15730	15730	15730	8
548	20230602	113500	295919090	15730	15730	15730	15730	0
549	20230602	113400	295919090	15730	15730	15730	15730	0
550	20230602	113300	295919090	15730	15730	15730	15730	2
551	20230602	113200	295887630	15720	15720	15720	15720	176
552	20230602	113100	293120910	15730	15730	15730	15730	153
553	20230602	113000	290714220	15740	15740	15740	15740	15
554	20230602	112900	290478120	15740	15740	15740	15740	0
555	20230602	112800	290478120	15740	15740	15740	15740	0
556	20230602	112700	290478120	15740	15740	15740	15740	116
557	20230602	112600	288652280	15740	15740	15740	15740	0
558	20230602	112500	288652280	15740	15740	15740	15740	0
559	20230602	112400	288652280	15740	15740	15740	15740	0
560	20230602	112300	288652280	15740	15740	15740	15740	119
561	20230602	112200	286779220	15740	15740	15740	15740	2
562	20230602	112100	286747740	15760	15760	15760	15760	0
563	20230602	112000	286747740	15760	15760	15760	15760	7
564	20230602	111900	286637420	15740	15750	15750	15740	250
565	20230602	111800	282700140	15750	15750	15750	15750	16
566	20230602	111700	282448140	15760	15760	15760	15760	0
567	20230602	111600	282448140	15760	15780	15780	15760	84
568	20230602	111500	281124280	15800	15800	15800	15800	0
569	20230602	111400	281124280	15800	15800	15800	15800	0
570	20230602	111300	281124280	15800	15800	15800	15800	49
571	20230602	111200	280350080	15790	15790	15790	15790	10
572	20230602	111100	280192180	15800	15800	15800	15800	0
573	20230602	111000	280192180	15800	15800	15800	15800	1
574	20230602	110900	280176380	15760	15760	15760	15760	25
575	20230602	110800	279782380	15760	15760	15760	15760	29
576	20230602	110700	279325340	15750	15750	15750	15750	0
577	20230602	110600	279325340	15750	15750	15750	15750	60
578	20230602	110500	278380340	15750	15750	15750	15750	0
579	20230602	110400	278380340	15750	15750	15750	15750	0
580	20230602	110300	278380340	15750	15760	15760	15750	147
581	20230602	110200	276063780	15770	15770	15770	15770	205
582	20230602	110100	272830930	15770	15790	15800	15770	94
583	20230602	110000	271347670	15790	15810	15810	15790	39
584	20230602	105900	270731840	15820	15820	15820	15820	0
585	20230602	105800	270731840	15820	15820	15820	15820	0
586	20230602	105700	270731840	15820	15790	15820	15790	4
587	20230602	105600	270668650	15820	15810	15820	15810	335
588	20230602	105500	265369450	15790	15790	15790	15790	0
589	20230602	105400	265369450	15790	15790	15790	15790	16
590	20230602	105300	265116810	15820	15820	15820	15820	0
591	20230602	105200	265116810	15820	15800	15830	15800	463
592	20230602	105100	257799280	15800	15800	15800	15800	66
593	20230602	105000	256756480	15800	15800	15800	15800	12
594	20230602	104900	256566880	15770	15770	15770	15770	5
595	20230602	104800	256488030	15770	15770	15770	15770	49
596	20230602	104700	255715300	15770	15780	15780	15770	50
597	20230602	104600	254926790	15770	15770	15770	15770	0
598	20230602	104500	254926790	15770	15770	15770	15770	1
599	20230602	104400	254911020	15800	15820	15820	15800	4
600	20230602	104300	254847790	15800	15800	15800	15800	4
601	20230602	104200	254784590	15830	15830	15830	15830	31
602	20230602	104100	254293860	15830	15830	15830	15830	9
603	20230602	104000	254151390	15840	15850	15850	15840	28
604	20230602	103900	253707790	15750	15750	15750	15750	20
605	20230602	103800	253392790	15750	15750	15750	15750	105
606	20230602	103700	251739040	15850	15850	15850	15850	3
607	20230602	103600	251691490	15860	15840	15860	15840	905
608	20230602	103500	237347790	15840	15820	15840	15820	386
609	20230602	103400	231236280	15740	15740	15740	15740	86
610	20230602	103300	229882640	15730	15730	15730	15730	8
611	20230602	103200	229756800	15730	15740	15800	15730	625
612	20230602	103100	219904620	15740	15740	15740	15740	15
613	20230602	103000	219668520	15740	15740	15740	15740	106
614	20230602	102900	218000080	15740	15740	15740	15740	0
615	20230602	102800	218000080	15740	15740	15740	15740	10
616	20230602	102700	217842680	15740	15740	15740	15740	10
617	20230602	102600	217685280	15730	15740	15740	15730	81
618	20230602	102500	216411050	15740	15740	15740	15740	0
619	20230602	102400	216411050	15740	15740	15740	15740	0
620	20230602	102300	216411050	15740	15740	15740	15740	162
621	20230602	102200	213861170	15750	15750	15750	15750	90
622	20230602	102100	212443670	15770	15750	15790	15750	93
623	20230602	102000	210976720	15790	15780	15790	15780	10
624	20230602	101900	210818830	15790	15790	15790	15790	0
625	20230602	101800	210818830	15790	15790	15790	15790	0
626	20230602	101700	210818830	15790	15790	15790	15790	25
627	20230602	101600	210424080	15760	15760	15760	15750	174
628	20230602	101500	207683490	15760	15760	15760	15760	10
629	20230602	101400	207525890	15750	15750	15750	15750	10
630	20230602	101300	207368390	15760	15760	15760	15760	11
631	20230602	101200	207195030	15760	15770	15770	15760	87
632	20230602	101100	205823240	15770	15770	15770	15770	50
633	20230602	101000	205034740	15780	15780	15780	15780	96
634	20230602	100900	203519860	15790	15790	15790	15790	64
635	20230602	100800	202509300	15790	15790	15790	15790	6
636	20230602	100700	202414560	15800	15790	15800	15790	17
637	20230602	100600	202145990	15750	15750	15750	15750	2
638	20230602	100500	202114490	15800	15800	15800	15800	0
639	20230602	100400	202114490	15800	15800	15800	15800	10
640	20230602	100300	201956490	15750	15750	15750	15750	10
641	20230602	100200	201798990	15740	15750	15750	15740	50
642	20230602	100100	201011560	15750	15800	15800	15750	4
643	20230602	100000	200948510	15800	15800	15800	15800	0
644	20230602	095900	200948510	15800	15800	15800	15800	100
645	20230602	095800	199368510	15800	15800	15800	15800	2
646	20230602	095700	199336910	15800	15800	15800	15800	12
647	20230602	095600	199147310	15750	15750	15750	15750	4
648	20230602	095500	199084310	15740	15740	15740	15740	0
649	20230602	095400	199084310	15740	15740	15740	15730	120
650	20230602	095300	197196340	15740	15750	15750	15740	1500
651	20230602	095200	173576340	15720	15720	15720	15720	0
652	20230602	095100	173576340	15720	15820	15820	15720	337
653	20230602	095000	168266310	15820	15830	15830	15820	1219
654	20230602	094900	148977200	15840	15850	15850	15840	31
655	20230602	094800	148485960	15850	15860	15860	15850	69
656	20230602	094700	147391720	15860	15850	15860	15840	705
657	20230602	094600	136223490	15850	15860	15860	15850	245
658	20230602	094500	132339190	15860	15830	15860	15830	415
659	20230602	094400	125762750	15820	15810	15820	15810	54
660	20230602	094300	124908600	15820	15820	15820	15820	195
661	20230602	094200	121823700	15820	15790	15820	15790	159
662	20230602	094100	119311280	15790	15790	15790	15790	1
663	20230602	094000	119295490	15730	15730	15730	15730	4
664	20230602	093900	119232570	15730	15820	15820	15730	439
665	20230602	093800	112294280	15810	15790	15810	15790	787
666	20230602	093700	99856360	15790	15720	15790	15720	1604
667	20230602	093600	74579540	15720	15700	15720	15700	203
668	20230602	093500	71389550	15700	15700	15700	15700	22
669	20230602	093400	71044150	15710	15700	15710	15680	170
670	20230602	093300	68375270	15700	15710	15710	15700	7
671	20230602	093200	68265350	15710	15710	15710	15710	1
672	20230602	093100	68249640	15720	15710	15720	15710	18
673	20230602	093000	67966800	15680	15680	15680	15680	1
674	20230602	092900	67951120	15670	15700	15700	15670	490
675	20230602	092800	60271320	15700	15700	15700	15700	0
676	20230602	092700	60271320	15700	15720	15720	15700	183
677	20230602	092600	57397820	15720	15700	15720	15700	5
678	20230602	092500	57319260	15720	15680	15720	15670	306
679	20230602	092400	52511370	15670	15670	15670	15670	100
680	20230602	092300	50944370	15670	15680	15680	15670	623
681	20230602	092200	41179510	15690	15690	15690	15690	64
682	20230602	092100	40175350	15690	15690	15690	15690	0
683	20230602	092000	40175350	15690	15700	15700	15690	72
684	20230602	091900	39045630	15710	15710	15710	15710	20
685	20230602	091800	38731430	15700	15710	15710	15700	108
686	20230602	091700	37035790	15720	15720	15720	15720	0
687	20230602	091600	37035790	15720	15720	15720	15720	0
688	20230602	091500	37035790	15720	15730	15730	15720	2
689	20230602	091400	37004340	15730	15730	15730	15730	9
690	20230602	091300	36862770	15730	15730	15730	15730	12
691	20230602	091200	36674010	15730	15700	15730	15670	255
692	20230602	091100	32669400	15700	15730	15730	15700	69
693	20230602	091000	31585530	15740	15740	15740	15740	0
694	20230602	090900	31585530	15740	15750	15750	15740	250
695	20230602	090800	27649530	15750	15750	15750	15750	1
696	20230602	090700	27633780	15740	15730	15740	15730	547
697	20230602	090600	19024020	15740	15690	15740	15690	526
698	20230602	090500	10769430	15690	15690	15690	15650	266
699	20230602	090400	6602290	15700	15650	15700	15650	100
700	20230602	090300	5035150	15640	15640	15640	15640	50
701	20230602	090200	4253150	15640	15640	15640	15640	1
702	20230602	090100	4237510	15640	15630	15640	15630	182
703	20230602	090000	1391070	15630	15630	15630	15630	89