KissMeData/226320/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	205600	105804370	15090	15090	15090	15090	189
3	20230601	205500	105804370	15090	15090	15090	15090	0
4	20230601	205400	105804370	15090	15090	15090	15090	0
5	20230601	205300	105804370	15090	15090	15090	15090	0
6	20230601	205200	105804370	15090	15090	15090	15090	0
7	20230601	205100	105804370	15090	15090	15090	15090	0
8	20230601	205000	105804370	15090	15090	15090	15090	0
9	20230601	204900	105804370	15090	15090	15090	15090	0
10	20230601	204800	105804370	15090	15090	15090	15090	0
11	20230601	204700	105804370	15090	15090	15090	15090	0
12	20230601	204600	105804370	15090	15090	15090	15090	0
13	20230601	204500	105804370	15090	15090	15090	15090	0
14	20230601	204400	105804370	15090	15090	15090	15090	0
15	20230601	204300	105804370	15090	15090	15090	15090	0
16	20230601	204200	105804370	15090	15090	15090	15090	0
17	20230601	204100	105804370	15090	15090	15090	15090	0
18	20230601	204000	105804370	15090	15090	15090	15090	0
19	20230601	203900	105804370	15090	15090	15090	15090	0
20	20230601	203800	105804370	15090	15090	15090	15090	0
21	20230601	203700	105804370	15090	15090	15090	15090	0
22	20230601	203600	105804370	15090	15090	15090	15090	0
23	20230601	203500	105804370	15090	15090	15090	15090	0
24	20230601	203400	105804370	15090	15090	15090	15090	0
25	20230601	203300	105804370	15090	15090	15090	15090	0
26	20230601	203200	105804370	15090	15090	15090	15090	0
27	20230601	203100	105804370	15090	15090	15090	15090	0
28	20230601	203000	105804370	15090	15090	15090	15090	0
29	20230601	202900	105804370	15090	15090	15090	15090	0
30	20230601	202800	105804370	15090	15090	15090	15090	0
31	20230601	202700	105804370	15090	15090	15090	15090	0
32	20230601	202600	105804370	15090	15090	15090	15090	189
33	20230601	202500	105804370	15090	15090	15090	15090	0
34	20230601	202400	105804370	15090	15090	15090	15090	0
35	20230601	202300	105804370	15090	15090	15090	15090	0
36	20230601	202200	105804370	15090	15090	15090	15090	0
37	20230601	202100	105804370	15090	15090	15090	15090	0
38	20230601	202000	105804370	15090	15090	15090	15090	0
39	20230601	201900	105804370	15090	15090	15090	15090	0
40	20230601	201800	105804370	15090	15090	15090	15090	0
41	20230601	201700	105804370	15090	15090	15090	15090	0
42	20230601	201600	105804370	15090	15090	15090	15090	0
43	20230601	201500	105804370	15090	15090	15090	15090	0
44	20230601	201400	105804370	15090	15090	15090	15090	0
45	20230601	201300	105804370	15090	15090	15090	15090	0
46	20230601	201200	105804370	15090	15090	15090	15090	0
47	20230601	201100	105804370	15090	15090	15090	15090	0
48	20230601	201000	105804370	15090	15090	15090	15090	0
49	20230601	200900	105804370	15090	15090	15090	15090	0
50	20230601	200800	105804370	15090	15090	15090	15090	0
51	20230601	200700	105804370	15090	15090	15090	15090	0
52	20230601	200600	105804370	15090	15090	15090	15090	0
53	20230601	200500	105804370	15090	15090	15090	15090	0
54	20230601	200400	105804370	15090	15090	15090	15090	0
55	20230601	200300	105804370	15090	15090	15090	15090	0
56	20230601	200200	105804370	15090	15090	15090	15090	0
57	20230601	200100	105804370	15090	15090	15090	15090	0
58	20230601	200000	105804370	15090	15090	15090	15090	0
59	20230601	195900	105804370	15090	15090	15090	15090	0
60	20230601	195800	105804370	15090	15090	15090	15090	0
61	20230601	195700	105804370	15090	15090	15090	15090	0
62	20230601	195600	105804370	15090	15090	15090	15090	189
63	20230601	195500	105804370	15090	15090	15090	15090	0
64	20230601	195400	105804370	15090	15090	15090	15090	0
65	20230601	195300	105804370	15090	15090	15090	15090	0
66	20230601	195200	105804370	15090	15090	15090	15090	0
67	20230601	195100	105804370	15090	15090	15090	15090	0
68	20230601	195000	105804370	15090	15090	15090	15090	0
69	20230601	194900	105804370	15090	15090	15090	15090	0
70	20230601	194800	105804370	15090	15090	15090	15090	0
71	20230601	194700	105804370	15090	15090	15090	15090	0
72	20230601	194600	105804370	15090	15090	15090	15090	0
73	20230601	194500	105804370	15090	15090	15090	15090	0
74	20230601	194400	105804370	15090	15090	15090	15090	0
75	20230601	194300	105804370	15090	15090	15090	15090	0
76	20230601	194200	105804370	15090	15090	15090	15090	0
77	20230601	194100	105804370	15090	15090	15090	15090	0
78	20230601	194000	105804370	15090	15090	15090	15090	0
79	20230601	193900	105804370	15090	15090	15090	15090	0
80	20230601	193800	105804370	15090	15090	15090	15090	0
81	20230601	193700	105804370	15090	15090	15090	15090	0
82	20230601	193600	105804370	15090	15090	15090	15090	0
83	20230601	193500	105804370	15090	15090	15090	15090	0
84	20230601	193400	105804370	15090	15090	15090	15090	0
85	20230601	193300	105804370	15090	15090	15090	15090	0
86	20230601	193200	105804370	15090	15090	15090	15090	0
87	20230601	193100	105804370	15090	15090	15090	15090	0
88	20230601	193000	105804370	15090	15090	15090	15090	0
89	20230601	192900	105804370	15090	15090	15090	15090	0
90	20230601	192800	105804370	15090	15090	15090	15090	0
91	20230601	192700	105804370	15090	15090	15090	15090	0
92	20230601	192600	105804370	15090	15090	15090	15090	189
93	20230601	192500	105804370	15090	15090	15090	15090	0
94	20230601	192400	105804370	15090	15090	15090	15090	0
95	20230601	192300	105804370	15090	15090	15090	15090	0
96	20230601	192200	105804370	15090	15090	15090	15090	0
97	20230601	192100	105804370	15090	15090	15090	15090	0
98	20230601	192000	105804370	15090	15090	15090	15090	0
99	20230601	191900	105804370	15090	15090	15090	15090	0
100	20230601	191800	105804370	15090	15090	15090	15090	0
101	20230601	191700	105804370	15090	15090	15090	15090	0
102	20230601	191600	105804370	15090	15090	15090	15090	0
103	20230601	191500	105804370	15090	15090	15090	15090	0
104	20230601	191400	105804370	15090	15090	15090	15090	0
105	20230601	191300	105804370	15090	15090	15090	15090	0
106	20230601	191200	105804370	15090	15090	15090	15090	0
107	20230601	191100	105804370	15090	15090	15090	15090	0
108	20230601	191000	105804370	15090	15090	15090	15090	0
109	20230601	190900	105804370	15090	15090	15090	15090	0
110	20230601	190800	105804370	15090	15090	15090	15090	0
111	20230601	190700	105804370	15090	15090	15090	15090	0
112	20230601	190600	105804370	15090	15090	15090	15090	0
113	20230601	190500	105804370	15090	15090	15090	15090	0
114	20230601	190400	105804370	15090	15090	15090	15090	0
115	20230601	190300	105804370	15090	15090	15090	15090	0
116	20230601	190200	105804370	15090	15090	15090	15090	0
117	20230601	190100	105804370	15090	15090	15090	15090	0
118	20230601	190000	105804370	15090	15090	15090	15090	0
119	20230601	185900	105804370	15090	15090	15090	15090	0
120	20230601	185800	105804370	15090	15090	15090	15090	0
121	20230601	185700	105804370	15090	15090	15090	15090	0
122	20230601	185600	105804370	15090	15090	15090	15090	189
123	20230601	185500	105804370	15090	15090	15090	15090	0
124	20230601	185400	105804370	15090	15090	15090	15090	0
125	20230601	185300	105804370	15090	15090	15090	15090	0
126	20230601	185200	105804370	15090	15090	15090	15090	0
127	20230601	185100	105804370	15090	15090	15090	15090	0
128	20230601	185000	105804370	15090	15090	15090	15090	0
129	20230601	184900	105804370	15090	15090	15090	15090	0
130	20230601	184800	105804370	15090	15090	15090	15090	0
131	20230601	184700	105804370	15090	15090	15090	15090	0
132	20230601	184600	105804370	15090	15090	15090	15090	0
133	20230601	184500	105804370	15090	15090	15090	15090	0
134	20230601	184400	105804370	15090	15090	15090	15090	0
135	20230601	184300	105804370	15090	15090	15090	15090	0
136	20230601	184200	105804370	15090	15090	15090	15090	0
137	20230601	184100	105804370	15090	15090	15090	15090	0
138	20230601	184000	105804370	15090	15090	15090	15090	0
139	20230601	183900	105804370	15090	15090	15090	15090	0
140	20230601	183800	105804370	15090	15090	15090	15090	0
141	20230601	183700	105804370	15090	15090	15090	15090	0
142	20230601	183600	105804370	15090	15090	15090	15090	0
143	20230601	183500	105804370	15090	15090	15090	15090	0
144	20230601	183400	105804370	15090	15090	15090	15090	0
145	20230601	183300	105804370	15090	15090	15090	15090	0
146	20230601	183200	105804370	15090	15090	15090	15090	0
147	20230601	183100	105804370	15090	15090	15090	15090	0
148	20230601	183000	105804370	15090	15090	15090	15090	0
149	20230601	182900	105804370	15090	15090	15090	15090	0
150	20230601	182800	105804370	15090	15090	15090	15090	0
151	20230601	182700	105804370	15090	15090	15090	15090	0
152	20230601	182600	105804370	15090	15090	15090	15090	189
153	20230601	182500	105804370	15090	15090	15090	15090	0
154	20230601	182400	105804370	15090	15090	15090	15090	0
155	20230601	182300	105804370	15090	15090	15090	15090	0
156	20230601	182200	105804370	15090	15090	15090	15090	0
157	20230601	182100	105804370	15090	15090	15090	15090	0
158	20230601	182000	105804370	15090	15090	15090	15090	0
159	20230601	181900	105804370	15090	15090	15090	15090	0
160	20230601	181800	105804370	15090	15090	15090	15090	0
161	20230601	181700	105804370	15090	15090	15090	15090	0
162	20230601	181600	105804370	15090	15090	15090	15090	0
163	20230601	181500	105804370	15090	15090	15090	15090	0
164	20230601	181400	105804370	15090	15090	15090	15090	0
165	20230601	181300	105804370	15090	15090	15090	15090	0
166	20230601	181200	105804370	15090	15090	15090	15090	0
167	20230601	181100	105804370	15090	15090	15090	15090	0
168	20230601	181000	105804370	15090	15090	15090	15090	0
169	20230601	180900	105804370	15090	15090	15090	15090	0
170	20230601	180800	105804370	15090	15090	15090	15090	0
171	20230601	180700	105804370	15090	15090	15090	15090	0
172	20230601	180600	105804370	15090	15090	15090	15090	0
173	20230601	180500	105804370	15090	15090	15090	15090	0
174	20230601	180400	105804370	15090	15090	15090	15090	0
175	20230601	180300	105804370	15090	15090	15090	15090	0
176	20230601	180200	105804370	15090	15090	15090	15090	0
177	20230601	180100	105804370	15090	15090	15090	15090	0
178	20230601	180000	105804370	15090	15090	15090	15090	0
179	20230601	175900	105804370	15090	15090	15090	15090	0
180	20230601	175800	105804370	15090	15090	15090	15090	0
181	20230601	175700	105804370	15090	15090	15090	15090	0
182	20230601	175600	105804370	15090	15090	15090	15090	189
183	20230601	175500	105804370	15090	15090	15090	15090	0
184	20230601	175400	105804370	15090	15090	15090	15090	0
185	20230601	175300	105804370	15090	15090	15090	15090	0
186	20230601	175200	105804370	15090	15090	15090	15090	0
187	20230601	175100	105804370	15090	15090	15090	15090	0
188	20230601	175000	105804370	15090	15090	15090	15090	0
189	20230601	174900	105804370	15090	15090	15090	15090	0
190	20230601	174800	105804370	15090	15090	15090	15090	0
191	20230601	174700	105804370	15090	15090	15090	15090	0
192	20230601	174600	105804370	15090	15090	15090	15090	0
193	20230601	174500	105804370	15090	15090	15090	15090	0
194	20230601	174400	105804370	15090	15090	15090	15090	0
195	20230601	174300	105804370	15090	15090	15090	15090	0
196	20230601	174200	105804370	15090	15090	15090	15090	0
197	20230601	174100	105804370	15090	15090	15090	15090	0
198	20230601	174000	105804370	15090	15090	15090	15090	0
199	20230601	173900	105804370	15090	15090	15090	15090	0
200	20230601	173800	105804370	15090	15090	15090	15090	0
201	20230601	173700	105804370	15090	15090	15090	15090	0
202	20230601	173600	105804370	15090	15090	15090	15090	0
203	20230601	173500	105804370	15090	15090	15090	15090	0
204	20230601	173400	105804370	15090	15090	15090	15090	0
205	20230601	173300	105804370	15090	15090	15090	15090	0
206	20230601	173200	105804370	15090	15090	15090	15090	0
207	20230601	173100	105804370	15090	15090	15090	15090	0
208	20230601	173000	105804370	15090	15090	15090	15090	0
209	20230601	172900	105804370	15090	15090	15090	15090	0
210	20230601	172800	105804370	15090	15090	15090	15090	0
211	20230601	172700	105804370	15090	15090	15090	15090	0
212	20230601	172600	105804370	15090	15090	15090	15090	189
213	20230601	172500	105804370	15090	15090	15090	15090	0
214	20230601	172400	105804370	15090	15090	15090	15090	0
215	20230601	172300	105804370	15090	15090	15090	15090	0
216	20230601	172200	105804370	15090	15090	15090	15090	0
217	20230601	172100	105804370	15090	15090	15090	15090	0
218	20230601	172000	105804370	15090	15090	15090	15090	0
219	20230601	171900	105804370	15090	15090	15090	15090	0
220	20230601	171800	105804370	15090	15090	15090	15090	0
221	20230601	171700	105804370	15090	15090	15090	15090	0
222	20230601	171600	105804370	15090	15090	15090	15090	0
223	20230601	171500	105804370	15090	15090	15090	15090	0
224	20230601	171400	105804370	15090	15090	15090	15090	0
225	20230601	171300	105804370	15090	15090	15090	15090	0
226	20230601	171200	105804370	15090	15090	15090	15090	0
227	20230601	171100	105804370	15090	15090	15090	15090	0
228	20230601	171000	105804370	15090	15090	15090	15090	0
229	20230601	170900	105804370	15090	15090	15090	15090	0
230	20230601	170800	105804370	15090	15090	15090	15090	0
231	20230601	170700	105804370	15090	15090	15090	15090	0
232	20230601	170600	105804370	15090	15090	15090	15090	0
233	20230601	170500	105804370	15090	15090	15090	15090	0
234	20230601	170400	105804370	15090	15090	15090	15090	0
235	20230601	170300	105804370	15090	15090	15090	15090	0
236	20230601	170200	105804370	15090	15090	15090	15090	0
237	20230601	170100	105804370	15090	15090	15090	15090	0
238	20230601	170000	105804370	15090	15090	15090	15090	0
239	20230601	165900	105804370	15090	15090	15090	15090	0
240	20230601	165800	105804370	15090	15090	15090	15090	0
241	20230601	165700	105804370	15090	15090	15090	15090	0
242	20230601	165600	105804370	15090	15090	15090	15090	189
243	20230601	165500	105804370	15090	15090	15090	15090	0
244	20230601	165400	105804370	15090	15090	15090	15090	0
245	20230601	165300	105804370	15090	15090	15090	15090	0
246	20230601	165200	105804370	15090	15090	15090	15090	0
247	20230601	165100	105804370	15090	15090	15090	15090	0
248	20230601	165000	105804370	15090	15090	15090	15090	0
249	20230601	164900	105804370	15090	15090	15090	15090	0
250	20230601	164800	105804370	15090	15090	15090	15090	0
251	20230601	164700	105804370	15090	15090	15090	15090	0
252	20230601	164600	105804370	15090	15090	15090	15090	0
253	20230601	164500	105804370	15090	15090	15090	15090	0
254	20230601	164400	105804370	15090	15090	15090	15090	0
255	20230601	164300	105804370	15090	15090	15090	15090	0
256	20230601	164200	105804370	15090	15090	15090	15090	0
257	20230601	164100	105804370	15090	15090	15090	15090	0
258	20230601	164000	105804370	15090	15090	15090	15090	0
259	20230601	163900	105804370	15090	15090	15090	15090	0
260	20230601	163800	105804370	15090	15090	15090	15090	0
261	20230601	163700	105804370	15090	15090	15090	15090	0
262	20230601	163600	105804370	15090	15090	15090	15090	0
263	20230601	163500	105804370	15090	15090	15090	15090	0
264	20230601	163400	105804370	15090	15090	15090	15090	0
265	20230601	163300	105804370	15090	15090	15090	15090	0
266	20230601	163200	105804370	15090	15090	15090	15090	0
267	20230601	163100	105804370	15090	15090	15090	15090	0
268	20230601	163000	105804370	15090	15090	15090	15090	0
269	20230601	162900	105804370	15090	15090	15090	15090	0
270	20230601	162800	105804370	15090	15090	15090	15090	0
271	20230601	162700	105804370	15090	15090	15090	15090	0
272	20230601	162600	105804370	15090	15090	15090	15090	189
273	20230601	162500	105804370	15090	15090	15090	15090	0
274	20230601	162400	105804370	15090	15090	15090	15090	0
275	20230601	162300	105804370	15090	15090	15090	15090	0
276	20230601	162200	105804370	15090	15090	15090	15090	0
277	20230601	162100	105804370	15090	15090	15090	15090	0
278	20230601	162000	105804370	15090	15090	15090	15090	0
279	20230601	161900	105804370	15090	15090	15090	15090	0
280	20230601	161800	105804370	15090	15090	15090	15090	0
281	20230601	161700	105804370	15090	15090	15090	15090	0
282	20230601	161600	105804370	15090	15090	15090	15090	0
283	20230601	161500	105804370	15090	15090	15090	15090	0
284	20230601	161400	105804370	15090	15090	15090	15090	0
285	20230601	161300	105804370	15090	15090	15090	15090	0
286	20230601	161200	105804370	15090	15090	15090	15090	0
287	20230601	161100	105804370	15090	15090	15090	15090	0
288	20230601	161000	105804370	15090	15090	15090	15090	0
289	20230601	160900	105804370	15090	15090	15090	15090	0
290	20230601	160800	105804370	15090	15090	15090	15090	0
291	20230601	160700	105804370	15090	15090	15090	15090	0
292	20230601	160600	105804370	15090	15090	15090	15090	0
293	20230601	160500	105804370	15090	15090	15090	15090	0
294	20230601	160400	105804370	15090	15090	15090	15090	0
295	20230601	160300	105804370	15090	15090	15090	15090	0
296	20230601	160200	105804370	15090	15090	15090	15090	0
297	20230601	160100	105804370	15090	15090	15090	15090	0
298	20230601	160000	105804370	15090	15090	15090	15090	0
299	20230601	155900	105804370	15090	15090	15090	15090	0
300	20230601	155800	105804370	15090	15090	15090	15090	0
301	20230601	155700	105804370	15090	15090	15090	15090	0
302	20230601	155600	105804370	15090	15090	15090	15090	189
303	20230601	155500	105804370	15090	15090	15090	15090	0
304	20230601	155400	105804370	15090	15090	15090	15090	0
305	20230601	155300	105804370	15090	15090	15090	15090	0
306	20230601	155200	105804370	15090	15090	15090	15090	0
307	20230601	155100	105804370	15090	15090	15090	15090	0
308	20230601	155000	105804370	15090	15090	15090	15090	0
309	20230601	154900	105804370	15090	15090	15090	15090	0
310	20230601	154800	105804370	15090	15090	15090	15090	0
311	20230601	154700	105804370	15090	15090	15090	15090	0
312	20230601	154600	105804370	15090	15090	15090	15090	0
313	20230601	154500	105804370	15090	15090	15090	15090	0
314	20230601	154400	105804370	15090	15090	15090	15090	0
315	20230601	154300	105804370	15090	15090	15090	15090	0
316	20230601	154200	105804370	15090	15090	15090	15090	0
317	20230601	154100	105804370	15090	15090	15090	15090	0
318	20230601	154000	105804370	15090	15090	15090	15090	0
319	20230601	153900	105804370	15090	15090	15090	15090	0
320	20230601	153800	105804370	15090	15090	15090	15090	0
321	20230601	153700	105804370	15090	15090	15090	15090	0
322	20230601	153600	105804370	15090	15090	15090	15090	0
323	20230601	153500	105804370	15090	15090	15090	15090	0
324	20230601	153400	105804370	15090	15090	15090	15090	0
325	20230601	153300	105804370	15090	15090	15090	15090	0
326	20230601	153200	105804370	15090	15090	15090	15090	0
327	20230601	153100	105804370	15090	15090	15090	15090	0
328	20230601	153000	105804370	15090	15090	15090	15090	189
329	20230601	152900	102952360	15090	15090	15090	15090	0
330	20230601	152800	102952360	15090	15090	15090	15090	0
331	20230601	152700	102952360	15090	15090	15090	15090	0
332	20230601	152600	102952360	15090	15090	15090	15090	0
333	20230601	152500	102952360	15090	15090	15090	15090	0
334	20230601	152400	102952360	15090	15090	15090	15090	0
335	20230601	152300	102952360	15090	15090	15090	15090	0
336	20230601	152200	102952360	15090	15090	15090	15090	0
337	20230601	152100	102952360	15090	15090	15090	15090	0
338	20230601	152000	102952360	15090	15090	15090	15090	0
339	20230601	151900	102952360	15090	15090	15090	15090	37
340	20230601	151800	102394030	15090	15090	15090	15090	2
341	20230601	151700	102363850	15090	15090	15090	15090	5
342	20230601	151600	102288400	15090	15090	15090	15090	0
343	20230601	151500	102288400	15090	15090	15090	15090	5
344	20230601	151400	102212950	15090	15100	15100	15090	69
345	20230601	151300	101171110	15100	15100	15100	15100	1
346	20230601	151200	101156010	15110	15110	15110	15110	57
347	20230601	151100	100294740	15110	15110	15110	15110	0
348	20230601	151000	100294740	15110	15110	15110	15110	10
349	20230601	150900	100143640	15110	15110	15110	15110	0
350	20230601	150800	100143640	15110	15110	15110	15110	1
351	20230601	150700	100128530	15110	15110	15110	15110	0
352	20230601	150600	100128530	15110	15110	15110	15110	1
353	20230601	150500	100113420	15160	15160	15160	15160	0
354	20230601	150400	100113420	15160	15150	15160	15150	2
355	20230601	150300	100083110	15110	15100	15110	15100	438
356	20230601	150200	93464940	15090	15090	15090	15090	0
357	20230601	150100	93464940	15090	15090	15090	15090	0
358	20230601	150000	93464940	15090	15090	15090	15090	631
359	20230601	145900	83943150	15090	15090	15090	15090	0
360	20230601	145800	83943150	15090	15090	15090	15090	13
361	20230601	145700	83746980	15100	15100	15100	15100	0
362	20230601	145600	83746980	15100	15100	15100	15100	0
363	20230601	145500	83746980	15100	15100	15100	15100	0
364	20230601	145400	83746980	15100	15100	15100	15100	3
365	20230601	145300	83701680	15100	15100	15100	15100	1
366	20230601	145200	83686580	15110	15110	15110	15110	100
367	20230601	145100	82175580	15110	15110	15110	15110	0
368	20230601	145000	82175580	15110	15110	15110	15110	10
369	20230601	144900	82024480	15100	15100	15100	15100	0
370	20230601	144800	82024480	15100	15100	15100	15100	1
371	20230601	144700	82009380	15100	15100	15100	15100	0
372	20230601	144600	82009380	15100	15100	15100	15100	96
373	20230601	144500	80559780	15090	15090	15090	15090	0
374	20230601	144400	80559780	15090	15090	15090	15090	1
375	20230601	144300	80544690	15090	15090	15090	15090	0
376	20230601	144200	80544690	15090	15090	15090	15090	0
377	20230601	144100	80544690	15090	15090	15090	15090	30
378	20230601	144000	80091990	15090	15090	15090	15090	2
379	20230601	143900	80061810	15090	15090	15090	15090	1
380	20230601	143800	80046720	15090	15090	15090	15090	0
381	20230601	143700	80046720	15090	15090	15090	15090	15
382	20230601	143600	79820370	15090	15090	15090	15090	0
383	20230601	143500	79820370	15090	15120	15120	15090	775
384	20230601	143400	68125130	15120	15120	15120	15120	1
385	20230601	143300	68110010	15130	15130	15130	15130	0
386	20230601	143200	68110010	15130	15130	15130	15130	3
387	20230601	143100	68064620	15140	15140	15140	15140	0
388	20230601	143000	68064620	15140	15140	15140	15140	0
389	20230601	142900	68064620	15140	15140	15140	15140	1
390	20230601	142800	68049480	15140	15140	15140	15140	3
391	20230601	142700	68004060	15150	15150	15150	15150	0
392	20230601	142600	68004060	15150	15150	15150	15150	2
393	20230601	142500	67973760	15150	15150	15150	15150	0
394	20230601	142400	67973760	15150	15150	15150	15150	1
395	20230601	142300	67958610	15160	15160	15160	15160	0
396	20230601	142200	67958610	15160	15160	15160	15160	3
397	20230601	142100	67913130	15160	15160	15160	15160	18
398	20230601	142000	67640250	15160	15160	15160	15160	12
399	20230601	141900	67458330	15150	15160	15160	15150	22
400	20230601	141800	67124850	15150	15160	15160	15150	9
401	20230601	141700	66988470	15100	15100	15100	15100	0
402	20230601	141600	66988470	15100	15100	15100	15100	0
403	20230601	141500	66988470	15100	15100	15100	15100	1
404	20230601	141400	66973370	15100	15100	15100	15100	0
405	20230601	141300	66973370	15100	15100	15100	15100	0
406	20230601	141200	66973370	15100	15100	15100	15100	1
407	20230601	141100	66958270	15100	15100	15100	15100	0
408	20230601	141000	66958270	15100	15100	15100	15100	1
409	20230601	140900	66943170	15090	15090	15090	15090	0
410	20230601	140800	66943170	15090	15100	15100	15090	17
411	20230601	140700	66686630	15090	15090	15090	15090	0
412	20230601	140600	66686630	15090	15090	15090	15090	0
413	20230601	140500	66686630	15090	15090	15090	15090	1
414	20230601	140400	66671540	15090	15090	15090	15090	0
415	20230601	140300	66671540	15090	15090	15090	15090	0
416	20230601	140200	66671540	15090	15090	15090	15090	0
417	20230601	140100	66671540	15090	15090	15090	15090	0
418	20230601	140000	66671540	15090	15090	15090	15090	1
419	20230601	135900	66656450	15090	15090	15090	15090	0
420	20230601	135800	66656450	15090	15090	15090	15090	1
421	20230601	135700	66641360	15090	15090	15090	15090	0
422	20230601	135600	66641360	15090	15090	15090	15090	0
423	20230601	135500	66641360	15090	15090	15090	15090	1
424	20230601	135400	66626270	15170	15170	15170	15170	0
425	20230601	135300	66626270	15170	15170	15170	15170	1
426	20230601	135200	66611100	15080	15080	15080	15080	0
427	20230601	135100	66611100	15080	15090	15090	15080	17
428	20230601	135000	66354630	15090	15090	15090	15090	0
429	20230601	134900	66354630	15090	15090	15090	15090	0
430	20230601	134800	66354630	15090	15090	15090	15090	0
431	20230601	134700	66354630	15090	15090	15090	15090	0
432	20230601	134600	66354630	15090	15090	15090	15090	1
433	20230601	134500	66339540	15170	15170	15170	15170	0
434	20230601	134400	66339540	15170	15170	15170	15170	0
435	20230601	134300	66339540	15170	15170	15170	15170	0
436	20230601	134200	66339540	15170	15170	15170	15170	0
437	20230601	134100	66339540	15170	15090	15170	15090	2
438	20230601	134000	66309280	15090	15090	15090	15090	0
439	20230601	133900	66309280	15090	15090	15090	15090	8
440	20230601	133800	66188560	15080	15080	15080	15080	126
441	20230601	133700	64288480	15090	15100	15100	15090	160
442	20230601	133600	61872560	15100	15100	15100	15100	1
443	20230601	133500	61857460	15180	15180	15180	15180	3
444	20230601	133400	61811920	15100	15110	15110	15100	16
445	20230601	133300	61570240	15180	15180	15180	15180	1
446	20230601	133200	61555060	15140	15140	15140	15140	2
447	20230601	133100	61524780	15140	15140	15140	15140	1
448	20230601	133000	61509640	15150	15150	15150	15150	0
449	20230601	132900	61509640	15150	15150	15150	15150	3
450	20230601	132800	61464190	15150	15150	15150	15150	0
451	20230601	132700	61464190	15150	15150	15150	15150	0
452	20230601	132600	61464190	15150	15150	15150	15150	1
453	20230601	132500	61449040	15160	15160	15160	15160	3
454	20230601	132400	61403560	15180	15180	15180	15180	40
455	20230601	132300	60796360	15180	15180	15180	15180	7
456	20230601	132200	60690100	15170	15170	15170	15170	3
457	20230601	132100	60644590	15180	15180	15180	15180	0
458	20230601	132000	60644590	15180	15180	15180	15180	100
459	20230601	131900	59126590	15170	15170	15170	15170	1
460	20230601	131800	59111420	15180	15180	15180	15180	0
461	20230601	131700	59111420	15180	15180	15180	15180	0
462	20230601	131600	59111420	15180	15170	15180	15170	42
463	20230601	131500	58474100	15170	15170	15170	15170	24
464	20230601	131400	58110020	15170	15170	15170	15170	14
465	20230601	131300	57897640	15170	15170	15170	15170	0
466	20230601	131200	57897640	15170	15170	15170	15170	6
467	20230601	131100	57806620	15170	15160	15170	15160	39
468	20230601	131000	57215020	15140	15160	15160	15140	8
469	20230601	130900	57093810	15170	15170	15170	15170	0
470	20230601	130800	57093810	15170	15170	15170	15170	24
471	20230601	130700	56729730	15170	15170	15170	15170	39
472	20230601	130600	56138100	15170	15160	15170	15160	18
473	20230601	130500	55865100	15150	15150	15150	15150	3
474	20230601	130400	55819650	15140	15140	15140	15140	0
475	20230601	130300	55819650	15140	15140	15140	15140	0
476	20230601	130200	55819650	15140	15140	15140	15140	2
477	20230601	130100	55789370	15140	15140	15140	15140	0
478	20230601	130000	55789370	15140	15140	15140	15140	1
479	20230601	125900	55774230	15160	15160	15160	15160	0
480	20230601	125800	55774230	15160	15160	15160	15160	0
481	20230601	125700	55774230	15160	15160	15160	15160	0
482	20230601	125600	55774230	15160	15160	15160	15160	1
483	20230601	125500	55759070	15160	15160	15160	15160	0
484	20230601	125400	55759070	15160	15160	15160	15160	0
485	20230601	125300	55759070	15160	15160	15160	15160	14
486	20230601	125200	55546830	15160	15150	15160	15150	21
487	20230601	125100	55228590	15150	15140	15160	15140	27
488	20230601	125000	54819480	15110	15110	15110	15110	213
489	20230601	124900	51601050	15110	15110	15110	15100	21
490	20230601	124800	51283890	15110	15110	15110	15110	0
491	20230601	124700	51283890	15110	15110	15110	15110	5
492	20230601	124600	51208340	15110	15110	15110	15110	0
493	20230601	124500	51208340	15110	15110	15110	15110	0
494	20230601	124400	51208340	15110	15110	15110	15110	0
495	20230601	124300	51208340	15110	15110	15110	15110	0
496	20230601	124200	51208340	15110	15110	15110	15110	0
497	20230601	124100	51208340	15110	15110	15110	15110	0
498	20230601	124000	51208340	15110	15110	15110	15110	0
499	20230601	123900	51208340	15110	15110	15110	15110	0
500	20230601	123800	51208340	15110	15110	15110	15110	0
501	20230601	123700	51208340	15110	15110	15110	15110	0
502	20230601	123600	51208340	15110	15110	15110	15110	0
503	20230601	123500	51208340	15110	15110	15110	15110	58
504	20230601	123400	50331960	15110	15110	15110	15110	0
505	20230601	123300	50331960	15110	15110	15110	15110	15
506	20230601	123200	50105310	15100	15100	15100	15100	0
507	20230601	123100	50105310	15100	15100	15100	15100	0
508	20230601	123000	50105310	15100	15100	15100	15100	0
509	20230601	122900	50105310	15100	15100	15100	15100	0
510	20230601	122800	50105310	15100	15100	15100	15100	0
511	20230601	122700	50105310	15100	15100	15100	15100	0
512	20230601	122600	50105310	15100	15100	15100	15100	0
513	20230601	122500	50105310	15100	15100	15100	15100	0
514	20230601	122400	50105310	15100	15100	15100	15100	0
515	20230601	122300	50105310	15100	15100	15100	15100	0
516	20230601	122200	50105310	15100	15100	15100	15100	0
517	20230601	122100	50105310	15100	15100	15100	15100	0
518	20230601	122000	50105310	15100	15100	15100	15100	0
519	20230601	121900	50105310	15100	15100	15100	15100	0
520	20230601	121800	50105310	15100	15100	15100	15100	0
521	20230601	121700	50105310	15100	15100	15100	15100	0
522	20230601	121600	50105310	15100	15100	15100	15100	0
523	20230601	121500	50105310	15100	15100	15100	15100	17
524	20230601	121400	49848610	15170	15170	15170	15170	0
525	20230601	121300	49848610	15170	15170	15170	15170	2
526	20230601	121200	49818270	15180	15180	15180	15180	0
527	20230601	121100	49818270	15180	15180	15180	15180	0
528	20230601	121000	49818270	15180	15180	15180	15180	0
529	20230601	120900	49818270	15180	15180	15180	15180	0
530	20230601	120800	49818270	15180	15180	15180	15180	0
531	20230601	120700	49818270	15180	15180	15180	15180	0
532	20230601	120600	49818270	15180	15180	15180	15180	1
533	20230601	120500	49803090	15100	15100	15100	15100	2
534	20230601	120400	49772890	15080	15080	15080	15080	0
535	20230601	120300	49772890	15080	15080	15080	15080	0
536	20230601	120200	49772890	15080	15080	15080	15080	0
537	20230601	120100	49772890	15080	15080	15080	15080	0
538	20230601	120000	49772890	15080	15080	15080	15080	0
539	20230601	115900	49772890	15080	15080	15080	15080	0
540	20230601	115800	49772890	15080	15080	15080	15080	0
541	20230601	115700	49772890	15080	15080	15080	15080	0
542	20230601	115600	49772890	15080	15080	15080	15080	0
543	20230601	115500	49772890	15080	15080	15080	15080	1
544	20230601	115400	49757810	15080	15080	15080	15080	0
545	20230601	115300	49757810	15080	15080	15080	15080	0
546	20230601	115200	49757810	15080	15080	15080	15080	0
547	20230601	115100	49757810	15080	15080	15080	15080	0
548	20230601	115000	49757810	15080	15080	15080	15080	36
549	20230601	114900	49214930	15080	15100	15100	15080	546
550	20230601	114800	40976870	15100	15100	15100	15100	0
551	20230601	114700	40976870	15100	15100	15100	15100	0
552	20230601	114600	40976870	15100	15100	15100	15100	0
553	20230601	114500	40976870	15100	15100	15100	15100	0
554	20230601	114400	40976870	15100	15110	15110	15100	16
555	20230601	114300	40735190	15100	15100	15100	15100	0
556	20230601	114200	40735190	15100	15100	15100	15100	0
557	20230601	114100	40735190	15100	15100	15100	15100	0
558	20230601	114000	40735190	15100	15100	15100	15100	0
559	20230601	113900	40735190	15100	15100	15100	15100	0
560	20230601	113800	40735190	15100	15100	15100	15100	0
561	20230601	113700	40735190	15100	15100	15100	15100	0
562	20230601	113600	40735190	15100	15100	15100	15100	0
563	20230601	113500	40735190	15100	15140	15140	15100	40
564	20230601	113400	40130630	15140	15140	15140	15140	13
565	20230601	113300	39933810	15140	15140	15140	15140	0
566	20230601	113200	39933810	15140	15140	15140	15140	0
567	20230601	113100	39933810	15140	15140	15140	15140	5
568	20230601	113000	39858110	15160	15160	15160	15160	0
569	20230601	112900	39858110	15160	15160	15160	15160	0
570	20230601	112800	39858110	15160	15160	15160	15160	5
571	20230601	112700	39782310	15160	15160	15160	15160	0
572	20230601	112600	39782310	15160	15160	15160	15160	32
573	20230601	112500	39297190	15100	15100	15100	15100	0
574	20230601	112400	39297190	15100	15100	15100	15100	0
575	20230601	112300	39297190	15100	15100	15100	15100	23
576	20230601	112200	38949890	15160	15160	15160	15160	0
577	20230601	112100	38949890	15160	15160	15160	15160	0
578	20230601	112000	38949890	15160	15160	15160	15160	0
579	20230601	111900	38949890	15160	15160	15160	15160	0
580	20230601	111800	38949890	15160	15160	15160	15160	0
581	20230601	111700	38949890	15160	15160	15160	15160	0
582	20230601	111600	38949890	15160	15160	15160	15160	1
583	20230601	111500	38934730	15160	15160	15160	15160	0
584	20230601	111400	38934730	15160	15160	15160	15160	0
585	20230601	111300	38934730	15160	15160	15160	15160	39
586	20230601	111200	38343490	15160	15160	15160	15160	0
587	20230601	111100	38343490	15160	15160	15160	15160	7
588	20230601	111000	38237370	15100	15100	15100	15100	26
589	20230601	110900	37844770	15100	15100	15100	15100	0
590	20230601	110800	37844770	15100	15100	15100	15100	0
591	20230601	110700	37844770	15100	15100	15100	15100	18
592	20230601	110600	37572970	15100	15100	15100	15100	15
593	20230601	110500	37346470	15100	15100	15100	15100	0
594	20230601	110400	37346470	15100	15080	15100	15080	40
595	20230601	110300	36742970	15080	15080	15080	15080	76
596	20230601	110200	35596890	15070	15070	15070	15070	5
597	20230601	110100	35521540	15070	15080	15080	15070	30
598	20230601	110000	35069390	15080	15080	15080	15080	0
599	20230601	105900	35069390	15080	15080	15080	15080	0
600	20230601	105800	35069390	15080	15080	15080	15080	0
601	20230601	105700	35069390	15080	15070	15080	15070	10
602	20230601	105600	34918640	15090	15090	15090	15090	0
603	20230601	105500	34918640	15090	15090	15090	15090	4
604	20230601	105400	34858280	15090	15090	15090	15090	0
605	20230601	105300	34858280	15090	15090	15090	15090	30
606	20230601	105200	34405580	15080	15080	15080	15080	0
607	20230601	105100	34405580	15080	15080	15080	15080	9
608	20230601	105000	34269860	15080	15080	15080	15080	0
609	20230601	104900	34269860	15080	15090	15090	15080	13
610	20230601	104800	34073720	15090	15090	15090	15090	0
611	20230601	104700	34073720	15090	15100	15100	15090	123
612	20230601	104600	32217180	15150	15150	15150	15150	0
613	20230601	104500	32217180	15150	15150	15150	15150	0
614	20230601	104400	32217180	15150	15150	15150	15150	0
615	20230601	104300	32217180	15150	15150	15150	15150	0
616	20230601	104200	32217180	15150	15150	15150	15150	0
617	20230601	104100	32217180	15150	15150	15150	15150	1
618	20230601	104000	32202030	15070	15080	15090	15070	403
619	20230601	103900	26126470	15090	15090	15090	15090	42
620	20230601	103800	25492690	15090	15090	15090	15090	4
621	20230601	103700	25432330	15090	15090	15090	15090	16
622	20230601	103600	25190890	15080	15080	15080	15080	0
623	20230601	103500	25190890	15080	15080	15080	15080	0
624	20230601	103400	25190890	15080	15080	15080	15080	0
625	20230601	103300	25190890	15080	15200	15200	15080	1083
626	20230601	103200	8837090	15150	15150	15150	15150	5
627	20230601	103100	8761340	15150	15150	15150	15150	0
628	20230601	103000	8761340	15150	15150	15150	15150	0
629	20230601	102900	8761340	15150	15150	15150	15150	0
630	20230601	102800	8761340	15150	15150	15150	15150	0
631	20230601	102700	8761340	15150	15150	15150	15150	0
632	20230601	102600	8761340	15150	15150	15150	15150	9
633	20230601	102500	8624990	15200	15200	15200	15200	0
634	20230601	102400	8624990	15200	15200	15200	15200	0
635	20230601	102300	8624990	15200	15200	15200	15200	0
636	20230601	102200	8624990	15200	15200	15200	15200	1
637	20230601	102100	8609790	15200	15200	15200	15200	0
638	20230601	102000	8609790	15200	15200	15200	15200	0
639	20230601	101900	8609790	15200	15200	15200	15200	0
640	20230601	101800	8609790	15200	15200	15200	15200	0
641	20230601	101700	8609790	15200	15200	15200	15200	0
642	20230601	101600	8609790	15200	15200	15200	15200	0
643	20230601	101500	8609790	15200	15200	15200	15200	0
644	20230601	101400	8609790	15200	15190	15200	15190	30
645	20230601	101300	8153970	15200	15200	15200	15200	0
646	20230601	101200	8153970	15200	15200	15200	15200	0
647	20230601	101100	8153970	15200	15200	15200	15200	0
648	20230601	101000	8153970	15200	15200	15200	15200	0
649	20230601	100900	8153970	15200	15200	15200	15200	0
650	20230601	100800	8153970	15200	15200	15200	15200	0
651	20230601	100700	8153970	15200	15200	15200	15200	0
652	20230601	100600	8153970	15200	15200	15200	15200	1
653	20230601	100500	8138770	15130	15130	15130	15130	1
654	20230601	100400	8123640	15200	15200	15200	15200	0
655	20230601	100300	8123640	15200	15200	15200	15200	0
656	20230601	100200	8123640	15200	15200	15200	15200	0
657	20230601	100100	8123640	15200	15200	15200	15200	0
658	20230601	100000	8123640	15200	15200	15200	15200	0
659	20230601	095900	8123640	15200	15200	15200	15200	0
660	20230601	095800	8123640	15200	15200	15200	15200	0
661	20230601	095700	8123640	15200	15200	15200	15200	0
662	20230601	095600	8123640	15200	15200	15200	15200	0
663	20230601	095500	8123640	15200	15200	15200	15200	0
664	20230601	095400	8123640	15200	15200	15200	15200	0
665	20230601	095300	8123640	15200	15200	15200	15200	0
666	20230601	095200	8123640	15200	15200	15200	15200	0
667	20230601	095100	8123640	15200	15200	15200	15200	0
668	20230601	095000	8123640	15200	15200	15200	15200	0
669	20230601	094900	8123640	15200	15200	15200	15200	0
670	20230601	094800	8123640	15200	15200	15200	15200	0
671	20230601	094700	8123640	15200	15200	15200	15200	0
672	20230601	094600	8123640	15200	15200	15200	15200	0
673	20230601	094500	8123640	15200	15200	15200	15200	0
674	20230601	094400	8123640	15200	15200	15200	15200	0
675	20230601	094300	8123640	15200	15200	15200	15200	0
676	20230601	094200	8123640	15200	15200	15200	15200	9
677	20230601	094100	7986840	15200	15200	15200	15200	0
678	20230601	094000	7986840	15200	15200	15200	15200	5
679	20230601	093900	7910840	15200	15200	15200	15200	0
680	20230601	093800	7910840	15200	15200	15200	15200	1
681	20230601	093700	7895640	15120	15120	15120	15120	0
682	20230601	093600	7895640	15120	15120	15120	15120	0
683	20230601	093500	7895640	15120	15120	15120	15120	0
684	20230601	093400	7895640	15120	15120	15120	15120	50
685	20230601	093300	7139640	15190	15190	15190	15190	0
686	20230601	093200	7139640	15190	15190	15190	15190	1
687	20230601	093100	7124450	15110	15110	15110	15110	18
688	20230601	093000	6852470	15110	15110	15110	15110	0
689	20230601	092900	6852470	15110	15110	15110	15110	0
690	20230601	092800	6852470	15110	15110	15110	15110	7
691	20230601	092700	6746700	15200	15200	15200	15200	0
692	20230601	092600	6746700	15200	15200	15200	15200	2
693	20230601	092500	6716300	15210	15210	15210	15210	0
694	20230601	092400	6716300	15210	15210	15210	15210	0
695	20230601	092300	6716300	15210	15210	15210	15210	0
696	20230601	092200	6716300	15210	15210	15210	15210	0
697	20230601	092100	6716300	15210	15210	15210	15210	0
698	20230601	092000	6716300	15210	15210	15210	15210	18
699	20230601	091900	6442520	15210	15210	15210	15210	102
700	20230601	091800	4891100	15210	15210	15210	15210	0
701	20230601	091700	4891100	15210	15150	15210	15150	36
702	20230601	091600	4344040	15200	15200	15200	15200	3
703	20230601	091500	4298440	15080	15080	15080	15080	20
704	20230601	091400	3996840	15080	15080	15080	15080	0
705	20230601	091300	3996840	15080	15080	15080	15080	0
706	20230601	091200	3996840	15080	15090	15090	15080	100
707	20230601	091100	2488830	15080	15080	15080	15080	0
708	20230601	091000	2488830	15080	15080	15080	15080	0
709	20230601	090900	2488830	15080	15080	15080	15080	0
710	20230601	090800	2488830	15080	15080	15080	15080	0
711	20230601	090700	2488830	15080	15110	15110	15080	15
712	20230601	090600	2262300	15080	15080	15080	15080	10
713	20230601	090500	2111500	15080	15090	15090	15080	100
714	20230601	090400	603000	15080	15080	15080	15080	0
715	20230601	090300	603000	15080	15080	15080	15080	10
716	20230601	090200	452200	15080	15080	15080	15080	0
717	20230601	090100	452200	15080	15080	15080	15080	0
718	20230601	090000	452200	15080	15070	15080	15070	30