KissMeData/013580/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	211100	198717810	16600	16600	16600	16600	142
3	20230612	211000	198717810	16600	16600	16600	16600	0
4	20230612	210900	198717810	16600	16600	16600	16600	0
5	20230612	210800	198717810	16600	16600	16600	16600	0
6	20230612	210700	198717810	16600	16600	16600	16600	0
7	20230612	210600	198717810	16600	16600	16600	16600	0
8	20230612	210500	198717810	16600	16600	16600	16600	0
9	20230612	210400	198717810	16600	16600	16600	16600	0
10	20230612	210300	198717810	16600	16600	16600	16600	0
11	20230612	210200	198717810	16600	16600	16600	16600	0
12	20230612	210100	198717810	16600	16600	16600	16600	0
13	20230612	210000	198717810	16600	16600	16600	16600	0
14	20230612	205900	198717810	16600	16600	16600	16600	0
15	20230612	205800	198717810	16600	16600	16600	16600	0
16	20230612	205700	198717810	16600	16600	16600	16600	0
17	20230612	205600	198717810	16600	16600	16600	16600	0
18	20230612	205500	198717810	16600	16600	16600	16600	0
19	20230612	205400	198717810	16600	16600	16600	16600	0
20	20230612	205300	198717810	16600	16600	16600	16600	0
21	20230612	205200	198717810	16600	16600	16600	16600	0
22	20230612	205100	198717810	16600	16600	16600	16600	0
23	20230612	205000	198717810	16600	16600	16600	16600	0
24	20230612	204900	198717810	16600	16600	16600	16600	0
25	20230612	204800	198717810	16600	16600	16600	16600	0
26	20230612	204700	198717810	16600	16600	16600	16600	0
27	20230612	204600	198717810	16600	16600	16600	16600	0
28	20230612	204500	198717810	16600	16600	16600	16600	0
29	20230612	204400	198717810	16600	16600	16600	16600	0
30	20230612	204300	198717810	16600	16600	16600	16600	0
31	20230612	204200	198717810	16600	16600	16600	16600	0
32	20230612	204100	198717810	16600	16600	16600	16600	142
33	20230612	204000	198717810	16600	16600	16600	16600	0
34	20230612	203900	198717810	16600	16600	16600	16600	0
35	20230612	203800	198717810	16600	16600	16600	16600	0
36	20230612	203700	198717810	16600	16600	16600	16600	0
37	20230612	203600	198717810	16600	16600	16600	16600	0
38	20230612	203500	198717810	16600	16600	16600	16600	0
39	20230612	203400	198717810	16600	16600	16600	16600	0
40	20230612	203300	198717810	16600	16600	16600	16600	0
41	20230612	203200	198717810	16600	16600	16600	16600	0
42	20230612	203100	198717810	16600	16600	16600	16600	0
43	20230612	203000	198717810	16600	16600	16600	16600	0
44	20230612	202900	198717810	16600	16600	16600	16600	0
45	20230612	202800	198717810	16600	16600	16600	16600	0
46	20230612	202700	198717810	16600	16600	16600	16600	0
47	20230612	202600	198717810	16600	16600	16600	16600	0
48	20230612	202500	198717810	16600	16600	16600	16600	0
49	20230612	202400	198717810	16600	16600	16600	16600	0
50	20230612	202300	198717810	16600	16600	16600	16600	0
51	20230612	202200	198717810	16600	16600	16600	16600	0
52	20230612	202100	198717810	16600	16600	16600	16600	0
53	20230612	202000	198717810	16600	16600	16600	16600	0
54	20230612	201900	198717810	16600	16600	16600	16600	0
55	20230612	201800	198717810	16600	16600	16600	16600	0
56	20230612	201700	198717810	16600	16600	16600	16600	0
57	20230612	201600	198717810	16600	16600	16600	16600	0
58	20230612	201500	198717810	16600	16600	16600	16600	0
59	20230612	201400	198717810	16600	16600	16600	16600	0
60	20230612	201300	198717810	16600	16600	16600	16600	0
61	20230612	201200	198717810	16600	16600	16600	16600	0
62	20230612	201100	198717810	16600	16600	16600	16600	142
63	20230612	201000	198717810	16600	16600	16600	16600	0
64	20230612	200900	198717810	16600	16600	16600	16600	0
65	20230612	200800	198717810	16600	16600	16600	16600	0
66	20230612	200700	198717810	16600	16600	16600	16600	0
67	20230612	200600	198717810	16600	16600	16600	16600	0
68	20230612	200500	198717810	16600	16600	16600	16600	0
69	20230612	200400	198717810	16600	16600	16600	16600	0
70	20230612	200300	198717810	16600	16600	16600	16600	0
71	20230612	200200	198717810	16600	16600	16600	16600	0
72	20230612	200100	198717810	16600	16600	16600	16600	0
73	20230612	200000	198717810	16600	16600	16600	16600	0
74	20230612	195900	198717810	16600	16600	16600	16600	0
75	20230612	195800	198717810	16600	16600	16600	16600	0
76	20230612	195700	198717810	16600	16600	16600	16600	0
77	20230612	195600	198717810	16600	16600	16600	16600	0
78	20230612	195500	198717810	16600	16600	16600	16600	0
79	20230612	195400	198717810	16600	16600	16600	16600	0
80	20230612	195300	198717810	16600	16600	16600	16600	0
81	20230612	195200	198717810	16600	16600	16600	16600	0
82	20230612	195100	198717810	16600	16600	16600	16600	0
83	20230612	195000	198717810	16600	16600	16600	16600	0
84	20230612	194900	198717810	16600	16600	16600	16600	0
85	20230612	194800	198717810	16600	16600	16600	16600	0
86	20230612	194700	198717810	16600	16600	16600	16600	0
87	20230612	194600	198717810	16600	16600	16600	16600	0
88	20230612	194500	198717810	16600	16600	16600	16600	0
89	20230612	194400	198717810	16600	16600	16600	16600	0
90	20230612	194300	198717810	16600	16600	16600	16600	0
91	20230612	194200	198717810	16600	16600	16600	16600	0
92	20230612	194100	198717810	16600	16600	16600	16600	142
93	20230612	194000	198717810	16600	16600	16600	16600	0
94	20230612	193900	198717810	16600	16600	16600	16600	0
95	20230612	193800	198717810	16600	16600	16600	16600	0
96	20230612	193700	198717810	16600	16600	16600	16600	0
97	20230612	193600	198717810	16600	16600	16600	16600	0
98	20230612	193500	198717810	16600	16600	16600	16600	0
99	20230612	193400	198717810	16600	16600	16600	16600	0
100	20230612	193300	198717810	16600	16600	16600	16600	0
101	20230612	193200	198717810	16600	16600	16600	16600	0
102	20230612	193100	198717810	16600	16600	16600	16600	0
103	20230612	193000	198717810	16600	16600	16600	16600	0
104	20230612	192900	198717810	16600	16600	16600	16600	0
105	20230612	192800	198717810	16600	16600	16600	16600	0
106	20230612	192700	198717810	16600	16600	16600	16600	0
107	20230612	192600	198717810	16600	16600	16600	16600	0
108	20230612	192500	198717810	16600	16600	16600	16600	0
109	20230612	192400	198717810	16600	16600	16600	16600	0
110	20230612	192300	198717810	16600	16600	16600	16600	0
111	20230612	192200	198717810	16600	16600	16600	16600	0
112	20230612	192100	198717810	16600	16600	16600	16600	0
113	20230612	192000	198717810	16600	16600	16600	16600	0
114	20230612	191900	198717810	16600	16600	16600	16600	0
115	20230612	191800	198717810	16600	16600	16600	16600	0
116	20230612	191700	198717810	16600	16600	16600	16600	0
117	20230612	191600	198717810	16600	16600	16600	16600	0
118	20230612	191500	198717810	16600	16600	16600	16600	0
119	20230612	191400	198717810	16600	16600	16600	16600	0
120	20230612	191300	198717810	16600	16600	16600	16600	0
121	20230612	191200	198717810	16600	16600	16600	16600	0
122	20230612	191100	198717810	16600	16600	16600	16600	142
123	20230612	191000	198717810	16600	16600	16600	16600	0
124	20230612	190900	198717810	16600	16600	16600	16600	0
125	20230612	190800	198717810	16600	16600	16600	16600	0
126	20230612	190700	198717810	16600	16600	16600	16600	0
127	20230612	190600	198717810	16600	16600	16600	16600	0
128	20230612	190500	198717810	16600	16600	16600	16600	0
129	20230612	190400	198717810	16600	16600	16600	16600	0
130	20230612	190300	198717810	16600	16600	16600	16600	0
131	20230612	190200	198717810	16600	16600	16600	16600	0
132	20230612	190100	198717810	16600	16600	16600	16600	0
133	20230612	190000	198717810	16600	16600	16600	16600	0
134	20230612	185900	198717810	16600	16600	16600	16600	0
135	20230612	185800	198717810	16600	16600	16600	16600	0
136	20230612	185700	198717810	16600	16600	16600	16600	0
137	20230612	185600	198717810	16600	16600	16600	16600	0
138	20230612	185500	198717810	16600	16600	16600	16600	0
139	20230612	185400	198717810	16600	16600	16600	16600	0
140	20230612	185300	198717810	16600	16600	16600	16600	0
141	20230612	185200	198717810	16600	16600	16600	16600	0
142	20230612	185100	198717810	16600	16600	16600	16600	0
143	20230612	185000	198717810	16600	16600	16600	16600	0
144	20230612	184900	198717810	16600	16600	16600	16600	0
145	20230612	184800	198717810	16600	16600	16600	16600	0
146	20230612	184700	198717810	16600	16600	16600	16600	0
147	20230612	184600	198717810	16600	16600	16600	16600	0
148	20230612	184500	198717810	16600	16600	16600	16600	0
149	20230612	184400	198717810	16600	16600	16600	16600	0
150	20230612	184300	198717810	16600	16600	16600	16600	0
151	20230612	184200	198717810	16600	16600	16600	16600	0
152	20230612	184100	198717810	16600	16600	16600	16600	142
153	20230612	184000	198717810	16600	16600	16600	16600	0
154	20230612	183900	198717810	16600	16600	16600	16600	0
155	20230612	183800	198717810	16600	16600	16600	16600	0
156	20230612	183700	198717810	16600	16600	16600	16600	0
157	20230612	183600	198717810	16600	16600	16600	16600	0
158	20230612	183500	198717810	16600	16600	16600	16600	0
159	20230612	183400	198717810	16600	16600	16600	16600	0
160	20230612	183300	198717810	16600	16600	16600	16600	0
161	20230612	183200	198717810	16600	16600	16600	16600	0
162	20230612	183100	198717810	16600	16600	16600	16600	0
163	20230612	183000	198717810	16600	16600	16600	16600	0
164	20230612	182900	198717810	16600	16600	16600	16600	0
165	20230612	182800	198717810	16600	16600	16600	16600	0
166	20230612	182700	198717810	16600	16600	16600	16600	0
167	20230612	182600	198717810	16600	16600	16600	16600	0
168	20230612	182500	198717810	16600	16600	16600	16600	0
169	20230612	182400	198717810	16600	16600	16600	16600	0
170	20230612	182300	198717810	16600	16600	16600	16600	0
171	20230612	182200	198717810	16600	16600	16600	16600	0
172	20230612	182100	198717810	16600	16600	16600	16600	0
173	20230612	182000	198717810	16600	16600	16600	16600	0
174	20230612	181900	198717810	16600	16600	16600	16600	0
175	20230612	181800	198717810	16600	16600	16600	16600	0
176	20230612	181700	198717810	16600	16600	16600	16600	0
177	20230612	181600	198717810	16600	16600	16600	16600	0
178	20230612	181500	198717810	16600	16600	16600	16600	0
179	20230612	181400	198717810	16600	16600	16600	16600	0
180	20230612	181300	198717810	16600	16600	16600	16600	0
181	20230612	181200	198717810	16600	16600	16600	16600	0
182	20230612	181100	198717810	16600	16600	16600	16600	142
183	20230612	181000	198717810	16600	16600	16600	16600	0
184	20230612	180900	198717810	16600	16600	16600	16600	0
185	20230612	180800	198717810	16600	16600	16600	16600	0
186	20230612	180700	198717810	16600	16600	16600	16600	0
187	20230612	180600	198717810	16600	16600	16600	16600	0
188	20230612	180500	198717810	16600	16600	16600	16600	0
189	20230612	180400	198717810	16600	16600	16600	16600	0
190	20230612	180300	198717810	16600	16600	16600	16600	0
191	20230612	180200	198717810	16600	16600	16600	16600	0
192	20230612	180100	198717810	16600	16600	16600	16600	0
193	20230612	180000	198717810	16600	16600	16600	16600	0
194	20230612	175900	198717810	16600	16600	16600	16600	0
195	20230612	175800	198717810	16600	16600	16600	16600	0
196	20230612	175700	198717810	16600	16600	16600	16600	0
197	20230612	175600	198717810	16600	16600	16600	16600	0
198	20230612	175500	198717810	16600	16600	16600	16600	0
199	20230612	175400	198717810	16600	16600	16600	16600	0
200	20230612	175300	198717810	16600	16600	16600	16600	0
201	20230612	175200	198717810	16600	16600	16600	16600	0
202	20230612	175100	198717810	16600	16600	16600	16600	0
203	20230612	175000	198717810	16600	16600	16600	16600	0
204	20230612	174900	198717810	16600	16600	16600	16600	0
205	20230612	174800	198717810	16600	16600	16600	16600	0
206	20230612	174700	198717810	16600	16600	16600	16600	0
207	20230612	174600	198717810	16600	16600	16600	16600	0
208	20230612	174500	198717810	16600	16600	16600	16600	0
209	20230612	174400	198717810	16600	16600	16600	16600	0
210	20230612	174300	198717810	16600	16600	16600	16600	0
211	20230612	174200	198717810	16600	16600	16600	16600	0
212	20230612	174100	198717810	16600	16600	16600	16600	142
213	20230612	174000	198717810	16600	16600	16600	16600	0
214	20230612	173900	198717810	16600	16600	16600	16600	0
215	20230612	173800	198717810	16600	16600	16600	16600	0
216	20230612	173700	198717810	16600	16600	16600	16600	0
217	20230612	173600	198717810	16600	16600	16600	16600	0
218	20230612	173500	198717810	16600	16600	16600	16600	0
219	20230612	173400	198717810	16600	16600	16600	16600	0
220	20230612	173300	198717810	16600	16600	16600	16600	0
221	20230612	173200	198717810	16600	16600	16600	16600	0
222	20230612	173100	198717810	16600	16600	16600	16600	0
223	20230612	173000	198717810	16600	16600	16600	16600	0
224	20230612	172900	198717810	16600	16600	16600	16600	0
225	20230612	172800	198717810	16600	16600	16600	16600	0
226	20230612	172700	198717810	16600	16600	16600	16600	0
227	20230612	172600	198717810	16600	16600	16600	16600	0
228	20230612	172500	198717810	16600	16600	16600	16600	0
229	20230612	172400	198717810	16600	16600	16600	16600	0
230	20230612	172300	198717810	16600	16600	16600	16600	0
231	20230612	172200	198717810	16600	16600	16600	16600	0
232	20230612	172100	198717810	16600	16600	16600	16600	0
233	20230612	172000	198717810	16600	16600	16600	16600	0
234	20230612	171900	198717810	16600	16600	16600	16600	0
235	20230612	171800	198717810	16600	16600	16600	16600	0
236	20230612	171700	198717810	16600	16600	16600	16600	0
237	20230612	171600	198717810	16600	16600	16600	16600	0
238	20230612	171500	198717810	16600	16600	16600	16600	0
239	20230612	171400	198717810	16600	16600	16600	16600	0
240	20230612	171300	198717810	16600	16600	16600	16600	0
241	20230612	171200	198717810	16600	16600	16600	16600	0
242	20230612	171100	198717810	16600	16600	16600	16600	142
243	20230612	171000	198717810	16600	16600	16600	16600	0
244	20230612	170900	198717810	16600	16600	16600	16600	0
245	20230612	170800	198717810	16600	16600	16600	16600	0
246	20230612	170700	198717810	16600	16600	16600	16600	0
247	20230612	170600	198717810	16600	16600	16600	16600	0
248	20230612	170500	198717810	16600	16600	16600	16600	0
249	20230612	170400	198717810	16600	16600	16600	16600	0
250	20230612	170300	198717810	16600	16600	16600	16600	0
251	20230612	170200	198717810	16600	16600	16600	16600	0
252	20230612	170100	198717810	16600	16600	16600	16600	0
253	20230612	170000	198717810	16600	16600	16600	16600	0
254	20230612	165900	198717810	16600	16600	16600	16600	0
255	20230612	165800	198717810	16600	16600	16600	16600	0
256	20230612	165700	198717810	16600	16600	16600	16600	0
257	20230612	165600	198717810	16600	16600	16600	16600	0
258	20230612	165500	198717810	16600	16600	16600	16600	0
259	20230612	165400	198717810	16600	16600	16600	16600	0
260	20230612	165300	198717810	16600	16600	16600	16600	0
261	20230612	165200	198717810	16600	16600	16600	16600	0
262	20230612	165100	198717810	16600	16600	16600	16600	0
263	20230612	165000	198717810	16600	16600	16600	16600	0
264	20230612	164900	198717810	16600	16600	16600	16600	0
265	20230612	164800	198717810	16600	16600	16600	16600	0
266	20230612	164700	198717810	16600	16600	16600	16600	0
267	20230612	164600	198717810	16600	16600	16600	16600	0
268	20230612	164500	198717810	16600	16600	16600	16600	0
269	20230612	164400	198717810	16600	16600	16600	16600	0
270	20230612	164300	198717810	16600	16600	16600	16600	0
271	20230612	164200	198717810	16600	16600	16600	16600	0
272	20230612	164100	198717810	16600	16600	16600	16600	142
273	20230612	164000	198717810	16600	16600	16600	16600	0
274	20230612	163900	198717810	16600	16600	16600	16600	0
275	20230612	163800	198717810	16600	16600	16600	16600	0
276	20230612	163700	198717810	16600	16600	16600	16600	0
277	20230612	163600	198717810	16600	16600	16600	16600	0
278	20230612	163500	198717810	16600	16600	16600	16600	0
279	20230612	163400	198717810	16600	16600	16600	16600	0
280	20230612	163300	198717810	16600	16600	16600	16600	0
281	20230612	163200	198717810	16600	16600	16600	16600	0
282	20230612	163100	198717810	16600	16600	16600	16600	0
283	20230612	163000	198717810	16600	16600	16600	16600	0
284	20230612	162900	198717810	16600	16600	16600	16600	0
285	20230612	162800	198717810	16600	16600	16600	16600	0
286	20230612	162700	198717810	16600	16600	16600	16600	0
287	20230612	162600	198717810	16600	16600	16600	16600	0
288	20230612	162500	198717810	16600	16600	16600	16600	0
289	20230612	162400	198717810	16600	16600	16600	16600	0
290	20230612	162300	198717810	16600	16600	16600	16600	0
291	20230612	162200	198717810	16600	16600	16600	16600	0
292	20230612	162100	198717810	16600	16600	16600	16600	0
293	20230612	162000	198717810	16600	16600	16600	16600	0
294	20230612	161900	198717810	16600	16600	16600	16600	0
295	20230612	161800	198717810	16600	16600	16600	16600	0
296	20230612	161700	198717810	16600	16600	16600	16600	0
297	20230612	161600	198717810	16600	16600	16600	16600	0
298	20230612	161500	198717810	16600	16600	16600	16600	0
299	20230612	161400	198717810	16600	16600	16600	16600	0
300	20230612	161300	198717810	16600	16600	16600	16600	0
301	20230612	161200	198717810	16600	16600	16600	16600	0
302	20230612	161100	198717810	16600	16600	16600	16600	142
303	20230612	161000	198717810	16600	16600	16600	16600	0
304	20230612	160900	198717810	16600	16600	16600	16600	0
305	20230612	160800	198717810	16600	16600	16600	16600	0
306	20230612	160700	198717810	16600	16600	16600	16600	0
307	20230612	160600	198717810	16600	16600	16600	16600	0
308	20230612	160500	198717810	16600	16600	16600	16600	0
309	20230612	160400	198717810	16600	16600	16600	16600	0
310	20230612	160300	198717810	16600	16600	16600	16600	0
311	20230612	160200	198717810	16600	16600	16600	16600	0
312	20230612	160100	198717810	16600	16600	16600	16600	0
313	20230612	160000	198717810	16600	16600	16600	16600	0
314	20230612	155900	198717810	16600	16600	16600	16600	0
315	20230612	155800	198717810	16600	16600	16600	16600	0
316	20230612	155700	198717810	16600	16600	16600	16600	0
317	20230612	155600	198717810	16600	16600	16600	16600	0
318	20230612	155500	198717810	16600	16600	16600	16600	0
319	20230612	155400	198717810	16600	16600	16600	16600	0
320	20230612	155300	198717810	16600	16600	16600	16600	0
321	20230612	155200	198717810	16600	16600	16600	16600	0
322	20230612	155100	198717810	16600	16600	16600	16600	0
323	20230612	155000	198717810	16600	16600	16600	16600	0
324	20230612	154900	198717810	16600	16600	16600	16600	0
325	20230612	154800	198717810	16600	16600	16600	16600	0
326	20230612	154700	198717810	16600	16600	16600	16600	0
327	20230612	154600	198717810	16600	16600	16600	16600	0
328	20230612	154500	198717810	16600	16600	16600	16600	0
329	20230612	154400	198717810	16600	16600	16600	16600	0
330	20230612	154300	198717810	16600	16600	16600	16600	0
331	20230612	154200	198717810	16600	16600	16600	16600	0
332	20230612	154100	198717810	16600	16600	16600	16600	142
333	20230612	154000	198717810	16600	16600	16600	16600	0
334	20230612	153900	198717810	16600	16600	16600	16600	0
335	20230612	153800	198717810	16600	16600	16600	16600	0
336	20230612	153700	198717810	16600	16600	16600	16600	0
337	20230612	153600	198717810	16600	16600	16600	16600	0
338	20230612	153500	198717810	16600	16600	16600	16600	0
339	20230612	153400	198717810	16600	16600	16600	16600	0
340	20230612	153300	198717810	16600	16600	16600	16600	0
341	20230612	153200	198717810	16600	16600	16600	16600	0
342	20230612	153100	198717810	16600	16600	16600	16600	0
343	20230612	153000	198717810	16600	16600	16600	16600	142
344	20230612	152900	196360610	16590	16590	16590	16590	0
345	20230612	152800	196360610	16590	16590	16590	16590	0
346	20230612	152700	196360610	16590	16590	16590	16590	0
347	20230612	152600	196360610	16590	16590	16590	16590	0
348	20230612	152500	196360610	16590	16590	16590	16590	0
349	20230612	152400	196360610	16590	16590	16590	16590	0
350	20230612	152300	196360610	16590	16590	16590	16590	0
351	20230612	152200	196360610	16590	16590	16590	16590	0
352	20230612	152100	196360610	16590	16590	16590	16590	0
353	20230612	152000	196360610	16590	16590	16590	16590	0
354	20230612	151900	196360610	16590	16580	16590	16580	11
355	20230612	151800	196178220	16580	16580	16580	16580	12
356	20230612	151700	195979260	16590	16590	16590	16590	1
357	20230612	151600	195962670	16580	16580	16580	16580	0
358	20230612	151500	195962670	16580	16580	16580	16580	1
359	20230612	151400	195946090	16590	16590	16590	16590	0
360	20230612	151300	195946090	16590	16590	16590	16590	1
361	20230612	151200	195929500	16590	16590	16590	16590	0
362	20230612	151100	195929500	16590	16570	16590	16570	11
363	20230612	151000	195747120	16570	16570	16570	16570	1
364	20230612	150900	195730550	16570	16570	16570	16570	21
365	20230612	150800	195382580	16570	16580	16580	16570	78
366	20230612	150700	194090100	16570	16570	16570	16570	65
367	20230612	150600	193013050	16570	16580	16580	16570	8
368	20230612	150500	192880480	16580	16590	16590	16580	573
369	20230612	150400	183379120	16590	16600	16600	16590	7
370	20230612	150300	183262940	16600	16600	16600	16600	5
371	20230612	150200	183179940	16590	16600	16600	16590	27
372	20230612	150100	182731760	16600	16600	16600	16600	85
373	20230612	150000	181320760	16600	16580	16600	16580	36
374	20230612	145900	180723520	16590	16590	16590	16590	1
375	20230612	145800	180706930	16590	16590	16590	16590	4
376	20230612	145700	180640570	16590	16590	16590	16590	24
377	20230612	145600	180242410	16580	16580	16580	16580	71
378	20230612	145500	179065230	16590	16590	16590	16590	0
379	20230612	145400	179065230	16590	16590	16590	16590	1
380	20230612	145300	179048640	16590	16590	16590	16590	0
381	20230612	145200	179048640	16590	16580	16590	16580	8
382	20230612	145100	178915990	16590	16590	16590	16590	1
383	20230612	145000	178899400	16590	16590	16590	16590	1
384	20230612	144900	178882810	16590	16590	16590	16590	1
385	20230612	144800	178866220	16580	16580	16580	16580	0
386	20230612	144700	178866220	16580	16580	16580	16580	0
387	20230612	144600	178866220	16580	16580	16580	16580	0
388	20230612	144500	178866220	16580	16580	16580	16580	0
389	20230612	144400	178866220	16580	16580	16580	16580	30
390	20230612	144300	178368820	16570	16570	16570	16570	0
391	20230612	144200	178368820	16570	16570	16570	16570	0
392	20230612	144100	178368820	16570	16570	16570	16570	0
393	20230612	144000	178368820	16570	16570	16570	16570	0
394	20230612	143900	178368820	16570	16570	16570	16570	50
395	20230612	143800	177540320	16570	16570	16570	16570	0
396	20230612	143700	177540320	16570	16570	16570	16570	0
397	20230612	143600	177540320	16570	16570	16570	16570	50
398	20230612	143500	176711820	16570	16570	16570	16570	0
399	20230612	143400	176711820	16570	16570	16570	16570	70
400	20230612	143300	175551920	16580	16580	16580	16580	0
401	20230612	143200	175551920	16580	16580	16580	16580	50
402	20230612	143100	174722920	16580	16580	16580	16580	130
403	20230612	143000	172567520	16580	16580	16580	16580	0
404	20230612	142900	172567520	16580	16580	16580	16580	0
405	20230612	142800	172567520	16580	16580	16580	16580	0
406	20230612	142700	172567520	16580	16580	16580	16580	80
407	20230612	142600	171241120	16580	16580	16580	16580	0
408	20230612	142500	171241120	16580	16580	16580	16580	5
409	20230612	142400	171158220	16580	16580	16580	16580	29
410	20230612	142300	170677400	16590	16590	16590	16590	34
411	20230612	142200	170113340	16600	16600	16600	16600	1
412	20230612	142100	170096740	16570	16590	16590	16570	58
413	20230612	142000	169135120	16590	16590	16590	16590	47
414	20230612	141900	168355390	16590	16600	16600	16590	12
415	20230612	141800	168156200	16600	16600	16600	16600	175
416	20230612	141700	165251200	16600	16600	16600	16590	161
417	20230612	141600	162578890	16610	16610	16610	16610	2
418	20230612	141500	162545670	16610	16600	16610	16600	167
419	20230612	141400	159773440	16600	16600	16600	16600	58
420	20230612	141300	158810640	16600	16590	16600	16590	523
421	20230612	141200	150129040	16590	16590	16590	16590	17
422	20230612	141100	149847010	16590	16590	16590	16590	28
423	20230612	141000	149382490	16570	16590	16590	16570	33
424	20230612	140900	148835340	16590	16590	16590	16590	14
425	20230612	140800	148603080	16600	16610	16610	16600	3
426	20230612	140700	148553270	16570	16570	16570	16570	9
427	20230612	140600	148404140	16500	16500	16500	16500	0
428	20230612	140500	148404140	16500	16610	16610	16500	1098
429	20230612	140400	130246830	16610	16610	16610	16610	0
430	20230612	140300	130246830	16610	16610	16610	16610	6
431	20230612	140200	130147170	16600	16600	16600	16600	0
432	20230612	140100	130147170	16600	16600	16600	16600	0
433	20230612	140000	130147170	16600	16600	16600	16600	0
434	20230612	135900	130147170	16600	16600	16600	16600	7
435	20230612	135800	130030970	16590	16590	16590	16590	0
436	20230612	135700	130030970	16590	16590	16590	16590	4
437	20230612	135600	129964610	16590	16590	16590	16590	8
438	20230612	135500	129831890	16590	16590	16590	16590	0
439	20230612	135400	129831890	16590	16590	16590	16590	0
440	20230612	135300	129831890	16590	16590	16590	16590	20
441	20230612	135200	129500090	16590	16590	16590	16590	0
442	20230612	135100	129500090	16590	16590	16590	16590	0
443	20230612	135000	129500090	16590	16590	16590	16590	0
444	20230612	134900	129500090	16590	16590	16590	16590	0
445	20230612	134800	129500090	16590	16590	16590	16590	0
446	20230612	134700	129500090	16590	16590	16590	16590	0
447	20230612	134600	129500090	16590	16590	16590	16590	0
448	20230612	134500	129500090	16590	16590	16590	16590	0
449	20230612	134400	129500090	16590	16590	16590	16590	0
450	20230612	134300	129500090	16590	16590	16590	16590	0
451	20230612	134200	129500090	16590	16590	16590	16590	0
452	20230612	134100	129500090	16590	16570	16590	16570	1097
453	20230612	134000	111301230	16560	16560	16560	16560	0
454	20230612	133900	111301230	16560	16560	16560	16560	0
455	20230612	133800	111301230	16560	16560	16560	16560	8
456	20230612	133700	111168750	16560	16560	16560	16560	0
457	20230612	133600	111168750	16560	16550	16560	16550	176
458	20230612	133500	108254480	16540	16540	16540	16540	21
459	20230612	133400	107907140	16530	16530	16530	16530	0
460	20230612	133300	107907140	16530	16530	16530	16530	0
461	20230612	133200	107907140	16530	16530	16530	16530	44
462	20230612	133100	107179820	16530	16530	16530	16530	1
463	20230612	133000	107163290	16530	16530	16530	16530	0
464	20230612	132900	107163290	16530	16530	16530	16530	0
465	20230612	132800	107163290	16530	16530	16530	16530	0
466	20230612	132700	107163290	16530	16530	16530	16530	0
467	20230612	132600	107163290	16530	16530	16530	16530	0
468	20230612	132500	107163290	16530	16530	16530	16530	0
469	20230612	132400	107163290	16530	16530	16530	16530	2
470	20230612	132300	107130230	16520	16520	16520	16520	0
471	20230612	132200	107130230	16520	16520	16520	16520	0
472	20230612	132100	107130230	16520	16520	16520	16520	0
473	20230612	132000	107130230	16520	16520	16520	16520	0
474	20230612	131900	107130230	16520	16520	16520	16520	0
475	20230612	131800	107130230	16520	16520	16520	16520	0
476	20230612	131700	107130230	16520	16520	16520	16520	0
477	20230612	131600	107130230	16520	16520	16520	16520	10
478	20230612	131500	106965030	16530	16530	16530	16530	181
479	20230612	131400	103973100	16530	16530	16530	16530	0
480	20230612	131300	103973100	16530	16530	16530	16530	0
481	20230612	131200	103973100	16530	16530	16530	16530	0
482	20230612	131100	103973100	16530	16530	16530	16530	20
483	20230612	131000	103642500	16530	16530	16530	16530	23
484	20230612	130900	103262310	16530	16530	16530	16530	0
485	20230612	130800	103262310	16530	16530	16530	16530	0
486	20230612	130700	103262310	16530	16530	16530	16530	0
487	20230612	130600	103262310	16530	16530	16530	16530	0
488	20230612	130500	103262310	16530	16530	16530	16530	0
489	20230612	130400	103262310	16530	16530	16530	16530	0
490	20230612	130300	103262310	16530	16530	16530	16530	1
491	20230612	130200	103245780	16520	16520	16520	16520	0
492	20230612	130100	103245780	16520	16520	16520	16520	10
493	20230612	130000	103080580	16520	16520	16520	16520	6
494	20230612	125900	102981460	16510	16510	16510	16510	0
495	20230612	125800	102981460	16510	16510	16510	16510	0
496	20230612	125700	102981460	16510	16520	16520	16510	216
497	20230612	125600	99414680	16530	16530	16530	16530	105
498	20230612	125500	97679030	16520	16520	16520	16520	1
499	20230612	125400	97662510	16530	16530	16530	16530	1
500	20230612	125300	97645980	16530	16530	16530	16530	0
501	20230612	125200	97645980	16530	16530	16530	16530	0
502	20230612	125100	97645980	16530	16530	16530	16530	1
503	20230612	125000	97629450	16530	16530	16530	16530	0
504	20230612	124900	97629450	16530	16530	16530	16530	60
505	20230612	124800	96637650	16530	16530	16530	16530	0
506	20230612	124700	96637650	16530	16530	16530	16530	0
507	20230612	124600	96637650	16530	16530	16530	16530	0
508	20230612	124500	96637650	16530	16520	16530	16520	4
509	20230612	124400	96571550	16520	16520	16520	16520	0
510	20230612	124300	96571550	16520	16520	16520	16520	0
511	20230612	124200	96571550	16520	16520	16520	16520	4
512	20230612	124100	96505470	16520	16520	16520	16520	0
513	20230612	124000	96505470	16520	16520	16520	16520	0
514	20230612	123900	96505470	16520	16520	16520	16520	16
515	20230612	123800	96241150	16510	16510	16510	16510	1
516	20230612	123700	96224640	16510	16520	16520	16510	68
517	20230612	123600	95101930	16510	16510	16510	16510	0
518	20230612	123500	95101930	16510	16510	16510	16510	0
519	20230612	123400	95101930	16510	16510	16510	16510	15
520	20230612	123300	94854280	16510	16510	16510	16510	0
521	20230612	123200	94854280	16510	16510	16510	16510	0
522	20230612	123100	94854280	16510	16510	16510	16510	14
523	20230612	123000	94623140	16500	16500	16500	16500	7
524	20230612	122900	94507640	16510	16510	16510	16510	0
525	20230612	122800	94507640	16510	16510	16510	16510	0
526	20230612	122700	94507640	16510	16510	16510	16510	1
527	20230612	122600	94491130	16500	16510	16510	16500	40
528	20230612	122500	93831020	16520	16520	16520	16520	6
529	20230612	122400	93731900	16520	16520	16520	16520	1
530	20230612	122300	93715380	16510	16510	16510	16510	0
531	20230612	122200	93715380	16510	16510	16510	16510	104
532	20230612	122100	91998340	16520	16520	16520	16520	0
533	20230612	122000	91998340	16520	16520	16520	16520	0
534	20230612	121900	91998340	16520	16520	16520	16520	116
535	20230612	121800	90082020	16530	16530	16530	16530	0
536	20230612	121700	90082020	16530	16530	16530	16530	0
537	20230612	121600	90082020	16530	16530	16530	16530	12
538	20230612	121500	89883660	16530	16530	16530	16530	0
539	20230612	121400	89883660	16530	16530	16530	16530	1
540	20230612	121300	89867130	16530	16530	16530	16530	0
541	20230612	121200	89867130	16530	16530	16530	16530	0
542	20230612	121100	89867130	16530	16530	16530	16530	2
543	20230612	121000	89834070	16520	16520	16520	16520	0
544	20230612	120900	89834070	16520	16520	16520	16520	2
545	20230612	120800	89801030	16530	16530	16530	16530	0
546	20230612	120700	89801030	16530	16530	16530	16530	0
547	20230612	120600	89801030	16530	16530	16530	16530	1
548	20230612	120500	89784500	16520	16520	16520	16520	5
549	20230612	120400	89701900	16520	16520	16520	16520	0
550	20230612	120300	89701900	16520	16520	16520	16520	0
551	20230612	120200	89701900	16520	16520	16520	16520	0
552	20230612	120100	89701900	16520	16520	16520	16520	0
553	20230612	120000	89701900	16520	16520	16520	16520	0
554	20230612	115900	89701900	16520	16520	16520	16520	2
555	20230612	115800	89668860	16520	16520	16520	16520	0
556	20230612	115700	89668860	16520	16520	16520	16520	0
557	20230612	115600	89668860	16520	16520	16520	16520	66
558	20230612	115500	88578540	16520	16520	16520	16520	1
559	20230612	115400	88562020	16520	16520	16520	16520	0
560	20230612	115300	88562020	16520	16520	16520	16520	0
561	20230612	115200	88562020	16520	16520	16520	16520	2
562	20230612	115100	88528980	16520	16520	16520	16520	0
563	20230612	115000	88528980	16520	16520	16520	16520	0
564	20230612	114900	88528980	16520	16520	16520	16520	3
565	20230612	114800	88479420	16530	16530	16530	16530	1
566	20230612	114700	88462890	16520	16520	16520	16520	0
567	20230612	114600	88462890	16520	16520	16520	16520	0
568	20230612	114500	88462890	16520	16520	16520	16520	2
569	20230612	114400	88429850	16520	16530	16530	16520	12
570	20230612	114300	88231510	16520	16520	16520	16520	7
571	20230612	114200	88115870	16520	16530	16530	16520	102
572	20230612	114100	86430570	16530	16530	16530	16530	2
573	20230612	114000	86397510	16530	16530	16530	16530	2
574	20230612	113900	86364450	16530	16540	16540	16530	26
575	20230612	113800	85934430	16540	16540	16540	16540	0
576	20230612	113700	85934430	16540	16540	16540	16540	1
577	20230612	113600	85917890	16530	16530	16530	16530	0
578	20230612	113500	85917890	16530	16530	16530	16530	12
579	20230612	113400	85719530	16540	16540	16540	16540	0
580	20230612	113300	85719530	16540	16550	16550	16540	325
581	20230612	113200	80342050	16550	16550	16550	16550	12
582	20230612	113100	80143450	16560	16560	16560	16560	0
583	20230612	113000	80143450	16560	16560	16560	16560	0
584	20230612	112900	80143450	16560	16560	16560	16560	39
585	20230612	112800	79497610	16550	16550	16550	16550	0
586	20230612	112700	79497610	16550	16550	16550	16550	0
587	20230612	112600	79497610	16550	16550	16550	16550	0
588	20230612	112500	79497610	16550	16550	16550	16550	114
589	20230612	112400	77610910	16550	16550	16550	16550	1
590	20230612	112300	77594360	16540	16540	16540	16540	0
591	20230612	112200	77594360	16540	16550	16550	16540	126
592	20230612	112100	75509910	16550	16550	16550	16550	100
593	20230612	112000	73854910	16560	16560	16560	16560	13
594	20230612	111900	73639630	16560	16570	16570	16560	119
595	20230612	111800	71668500	16570	16570	16570	16570	0
596	20230612	111700	71668500	16570	16590	16590	16570	261
597	20230612	111600	67340700	16600	16600	16600	16600	0
598	20230612	111500	67340700	16600	16600	16600	16600	0
599	20230612	111400	67340700	16600	16600	16600	16600	4
600	20230612	111300	67274300	16600	16600	16600	16600	8
601	20230612	111200	67141500	16610	16610	16610	16600	78
602	20230612	111100	65846510	16610	16610	16610	16610	46
603	20230612	111000	65082450	16610	16610	16610	16610	0
604	20230612	110900	65082450	16610	16610	16610	16610	2
605	20230612	110800	65049230	16600	16610	16610	16600	15
606	20230612	110700	64800140	16610	16650	16650	16590	559
607	20230612	110600	55518730	16620	16630	16630	16620	138
608	20230612	110500	53224570	16640	16640	16640	16640	1
609	20230612	110400	53207930	16640	16680	16680	16640	653
610	20230612	110300	42339450	16680	16680	16680	16680	0
611	20230612	110200	42339450	16680	16680	16680	16680	7
612	20230612	110100	42222690	16690	16690	16690	16690	0
613	20230612	110000	42222690	16690	16690	16690	16690	0
614	20230612	105900	42222690	16690	16700	16700	16690	15
615	20230612	105800	41972330	16660	16660	16660	16660	0
616	20230612	105700	41972330	16660	16660	16660	16660	0
617	20230612	105600	41972330	16660	16660	16660	16660	0
618	20230612	105500	41972330	16660	16660	16660	16660	1
619	20230612	105400	41955670	16680	16680	16680	16680	0
620	20230612	105300	41955670	16680	16680	16680	16680	1
621	20230612	105200	41938990	16670	16670	16670	16670	24
622	20230612	105100	41538910	16680	16680	16680	16680	0
623	20230612	105000	41538910	16680	16680	16680	16680	1
624	20230612	104900	41522230	16710	16710	16710	16710	0
625	20230612	104800	41522230	16710	16710	16710	16710	0
626	20230612	104700	41522230	16710	16690	16710	16690	161
627	20230612	104600	38832300	16680	16680	16680	16680	0
628	20230612	104500	38832300	16680	16680	16680	16680	0
629	20230612	104400	38832300	16680	16680	16680	16680	2
630	20230612	104300	38798940	16660	16660	16660	16660	7
631	20230612	104200	38682320	16660	16660	16660	16660	1
632	20230612	104100	38665660	16660	16660	16660	16660	0
633	20230612	104000	38665660	16660	16660	16660	16660	0
634	20230612	103900	38665660	16660	16660	16660	16660	2
635	20230612	103800	38632340	16660	16660	16660	16660	0
636	20230612	103700	38632340	16660	16660	16660	16660	32
637	20230612	103600	38099220	16670	16670	16670	16670	103
638	20230612	103500	36382210	16680	16680	16680	16680	10
639	20230612	103400	36215410	16680	16680	16680	16680	0
640	20230612	103300	36215410	16680	16680	16680	16680	0
641	20230612	103200	36215410	16680	16690	16690	16680	55
642	20230612	103100	35298000	16710	16710	16710	16710	0
643	20230612	103000	35298000	16710	16710	16710	16710	1
644	20230612	102900	35281290	16690	16700	16710	16690	153
645	20230612	102800	32727240	16710	16710	16710	16710	1
646	20230612	102700	32710530	16710	16710	16710	16710	4
647	20230612	102600	32643690	16710	16730	16730	16710	65
648	20230612	102500	31557520	16740	16740	16740	16740	68
649	20230612	102400	30419200	16740	16740	16740	16740	2
650	20230612	102300	30385720	16740	16740	16740	16740	1
651	20230612	102200	30368980	16740	16740	16740	16740	4
652	20230612	102100	30302020	16740	16740	16740	16740	1
653	20230612	102000	30285280	16740	16740	16740	16740	1
654	20230612	101900	30268540	16740	16740	16740	16740	5
655	20230612	101800	30184840	16730	16740	16740	16730	471
656	20230612	101700	22305000	16730	16730	16730	16730	1
657	20230612	101600	22288270	16730	16730	16730	16730	2
658	20230612	101500	22254810	16730	16730	16730	16730	1
659	20230612	101400	22238080	16740	16740	16740	16740	5
660	20230612	101300	22154380	16740	16740	16740	16740	2
661	20230612	101200	22120900	16740	16740	16740	16740	1
662	20230612	101100	22104160	16730	16730	16730	16730	1
663	20230612	101000	22087430	16730	16740	16740	16730	2
664	20230612	100900	22053960	16740	16740	16740	16740	2
665	20230612	100800	22020480	16720	16720	16740	16700	207
666	20230612	100700	18561160	16740	16730	16740	16730	53
667	20230612	100600	17674460	16740	16740	16740	16740	2
668	20230612	100500	17640980	16740	16740	16740	16740	1
669	20230612	100400	17624240	16740	16740	16740	16740	1
670	20230612	100300	17607500	16740	16730	16740	16730	2
671	20230612	100200	17574030	16730	16730	16730	16730	1
672	20230612	100100	17557300	16730	16730	16730	16730	1
673	20230612	100000	17540570	16730	16720	16730	16720	41
674	20230612	095900	16855040	16720	16720	16720	16720	1
675	20230612	095800	16838320	16720	16720	16720	16720	2
676	20230612	095700	16804880	16720	16710	16720	16710	16
677	20230612	095600	16537510	16710	16710	16710	16710	1
678	20230612	095500	16520800	16710	16700	16710	16700	4
679	20230612	095400	16453990	16700	16690	16700	16690	66
680	20230612	095300	15352430	16690	16690	16690	16690	1
681	20230612	095200	15335740	16690	16690	16690	16690	2
682	20230612	095100	15302360	16690	16690	16690	16690	11
683	20230612	095000	15118770	16690	16690	16690	16690	2
684	20230612	094900	15085390	16690	16690	16690	16690	4
685	20230612	094800	15018630	16690	16690	16690	16690	2
686	20230612	094700	14985250	16690	16690	16690	16690	1
687	20230612	094600	14968560	16690	16690	16690	16690	2
688	20230612	094500	14935180	16690	16690	16690	16690	1
689	20230612	094400	14918490	16690	16680	16690	16680	2
690	20230612	094300	14885120	16680	16680	16680	16680	3
691	20230612	094200	14835080	16670	16690	16690	16670	42
692	20230612	094100	14134570	16680	16680	16680	16680	9
693	20230612	094000	13984450	16680	16680	16680	16680	3
694	20230612	093900	13934410	16670	16670	16670	16670	1
695	20230612	093800	13917740	16680	16680	16680	16680	15
696	20230612	093700	13667540	16680	16680	16680	16680	0
697	20230612	093600	13667540	16680	16690	16690	16680	18
698	20230612	093500	13367290	16690	16700	16700	16690	20
699	20230612	093400	13033330	16700	16700	16700	16700	146
700	20230612	093300	10595130	16710	16700	16710	16700	25
701	20230612	093200	10177620	16700	16700	16700	16700	0
702	20230612	093100	10177620	16700	16680	16700	16680	21
703	20230612	093000	9827320	16690	16690	16690	16690	0
704	20230612	092900	9827320	16690	16690	16690	16690	0
705	20230612	092800	9827320	16690	16690	16690	16690	93
706	20230612	092700	8275150	16700	16690	16700	16690	9
707	20230612	092600	8124920	16690	16700	16700	16690	110
708	20230612	092500	6288430	16710	16700	16710	16700	11
709	20230612	092400	6104720	16710	16710	16710	16710	0
710	20230612	092300	6104720	16710	16720	16720	16710	51
711	20230612	092200	5252310	16720	16740	16740	16720	13
712	20230612	092100	5034890	16740	16720	16750	16720	54
713	20230612	092000	4130950	16710	16710	16710	16710	1
714	20230612	091900	4114240	16700	16700	16700	16700	4
715	20230612	091800	4047440	16690	16690	16690	16690	3
716	20230612	091700	3997370	16670	16670	16670	16670	0
717	20230612	091600	3997370	16670	16670	16670	16670	1
718	20230612	091500	3980700	16660	16660	16660	16660	0
719	20230612	091400	3980700	16660	16660	16660	16660	34
720	20230612	091300	3414260	16650	16650	16650	16650	17
721	20230612	091200	3131210	16650	16660	16660	16650	7
722	20230612	091100	3014650	16640	16640	16640	16640	0
723	20230612	091000	3014650	16640	16660	16660	16640	25
724	20230612	090900	2598550	16650	16660	16660	16650	92
725	20230612	090800	1066390	16670	16670	16670	16670	1
726	20230612	090700	1049720	16670	16670	16670	16670	0
727	20230612	090600	1049720	16670	16670	16670	16670	0
728	20230612	090500	1049720	16670	16670	16670	16670	21
729	20230612	090400	699650	16680	16680	16680	16680	1
730	20230612	090300	682970	16670	16670	16670	16670	10
731	20230612	090200	516270	16670	16670	16670	16670	6
732	20230612	090100	416250	16650	16650	16650	16650	0
733	20230612	090000	416250	16650	16650	16650	16650	25