KissMeData/016580/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204400	216252360	15950	15950	15950	15950	771
3	20230609	204300	216252360	15950	15950	15950	15950	0
4	20230609	204200	216252360	15950	15950	15950	15950	0
5	20230609	204100	216252360	15950	15950	15950	15950	0
6	20230609	204000	216252360	15950	15950	15950	15950	0
7	20230609	203900	216252360	15950	15950	15950	15950	0
8	20230609	203800	216252360	15950	15950	15950	15950	0
9	20230609	203700	216252360	15950	15950	15950	15950	0
10	20230609	203600	216252360	15950	15950	15950	15950	0
11	20230609	203500	216252360	15950	15950	15950	15950	0
12	20230609	203400	216252360	15950	15950	15950	15950	0
13	20230609	203300	216252360	15950	15950	15950	15950	0
14	20230609	203200	216252360	15950	15950	15950	15950	0
15	20230609	203100	216252360	15950	15950	15950	15950	0
16	20230609	203000	216252360	15950	15950	15950	15950	0
17	20230609	202900	216252360	15950	15950	15950	15950	0
18	20230609	202800	216252360	15950	15950	15950	15950	0
19	20230609	202700	216252360	15950	15950	15950	15950	0
20	20230609	202600	216252360	15950	15950	15950	15950	0
21	20230609	202500	216252360	15950	15950	15950	15950	0
22	20230609	202400	216252360	15950	15950	15950	15950	0
23	20230609	202300	216252360	15950	15950	15950	15950	0
24	20230609	202200	216252360	15950	15950	15950	15950	0
25	20230609	202100	216252360	15950	15950	15950	15950	0
26	20230609	202000	216252360	15950	15950	15950	15950	0
27	20230609	201900	216252360	15950	15950	15950	15950	0
28	20230609	201800	216252360	15950	15950	15950	15950	0
29	20230609	201700	216252360	15950	15950	15950	15950	0
30	20230609	201600	216252360	15950	15950	15950	15950	0
31	20230609	201500	216252360	15950	15950	15950	15950	0
32	20230609	201400	216252360	15950	15950	15950	15950	771
33	20230609	201300	216252360	15950	15950	15950	15950	0
34	20230609	201200	216252360	15950	15950	15950	15950	0
35	20230609	201100	216252360	15950	15950	15950	15950	0
36	20230609	201000	216252360	15950	15950	15950	15950	0
37	20230609	200900	216252360	15950	15950	15950	15950	0
38	20230609	200800	216252360	15950	15950	15950	15950	0
39	20230609	200700	216252360	15950	15950	15950	15950	0
40	20230609	200600	216252360	15950	15950	15950	15950	0
41	20230609	200500	216252360	15950	15950	15950	15950	0
42	20230609	200400	216252360	15950	15950	15950	15950	0
43	20230609	200300	216252360	15950	15950	15950	15950	0
44	20230609	200200	216252360	15950	15950	15950	15950	0
45	20230609	200100	216252360	15950	15950	15950	15950	0
46	20230609	200000	216252360	15950	15950	15950	15950	0
47	20230609	195900	216252360	15950	15950	15950	15950	0
48	20230609	195800	216252360	15950	15950	15950	15950	0
49	20230609	195700	216252360	15950	15950	15950	15950	0
50	20230609	195600	216252360	15950	15950	15950	15950	0
51	20230609	195500	216252360	15950	15950	15950	15950	0
52	20230609	195400	216252360	15950	15950	15950	15950	0
53	20230609	195300	216252360	15950	15950	15950	15950	0
54	20230609	195200	216252360	15950	15950	15950	15950	0
55	20230609	195100	216252360	15950	15950	15950	15950	0
56	20230609	195000	216252360	15950	15950	15950	15950	0
57	20230609	194900	216252360	15950	15950	15950	15950	0
58	20230609	194800	216252360	15950	15950	15950	15950	0
59	20230609	194700	216252360	15950	15950	15950	15950	0
60	20230609	194600	216252360	15950	15950	15950	15950	0
61	20230609	194500	216252360	15950	15950	15950	15950	0
62	20230609	194400	216252360	15950	15950	15950	15950	771
63	20230609	194300	216252360	15950	15950	15950	15950	0
64	20230609	194200	216252360	15950	15950	15950	15950	0
65	20230609	194100	216252360	15950	15950	15950	15950	0
66	20230609	194000	216252360	15950	15950	15950	15950	0
67	20230609	193900	216252360	15950	15950	15950	15950	0
68	20230609	193800	216252360	15950	15950	15950	15950	0
69	20230609	193700	216252360	15950	15950	15950	15950	0
70	20230609	193600	216252360	15950	15950	15950	15950	0
71	20230609	193500	216252360	15950	15950	15950	15950	0
72	20230609	193400	216252360	15950	15950	15950	15950	0
73	20230609	193300	216252360	15950	15950	15950	15950	0
74	20230609	193200	216252360	15950	15950	15950	15950	0
75	20230609	193100	216252360	15950	15950	15950	15950	0
76	20230609	193000	216252360	15950	15950	15950	15950	0
77	20230609	192900	216252360	15950	15950	15950	15950	0
78	20230609	192800	216252360	15950	15950	15950	15950	0
79	20230609	192700	216252360	15950	15950	15950	15950	0
80	20230609	192600	216252360	15950	15950	15950	15950	0
81	20230609	192500	216252360	15950	15950	15950	15950	0
82	20230609	192400	216252360	15950	15950	15950	15950	0
83	20230609	192300	216252360	15950	15950	15950	15950	0
84	20230609	192200	216252360	15950	15950	15950	15950	0
85	20230609	192100	216252360	15950	15950	15950	15950	0
86	20230609	192000	216252360	15950	15950	15950	15950	0
87	20230609	191900	216252360	15950	15950	15950	15950	0
88	20230609	191800	216252360	15950	15950	15950	15950	0
89	20230609	191700	216252360	15950	15950	15950	15950	0
90	20230609	191600	216252360	15950	15950	15950	15950	0
91	20230609	191500	216252360	15950	15950	15950	15950	0
92	20230609	191400	216252360	15950	15950	15950	15950	771
93	20230609	191300	216252360	15950	15950	15950	15950	0
94	20230609	191200	216252360	15950	15950	15950	15950	0
95	20230609	191100	216252360	15950	15950	15950	15950	0
96	20230609	191000	216252360	15950	15950	15950	15950	0
97	20230609	190900	216252360	15950	15950	15950	15950	0
98	20230609	190800	216252360	15950	15950	15950	15950	0
99	20230609	190700	216252360	15950	15950	15950	15950	0
100	20230609	190600	216252360	15950	15950	15950	15950	0
101	20230609	190500	216252360	15950	15950	15950	15950	0
102	20230609	190400	216252360	15950	15950	15950	15950	0
103	20230609	190300	216252360	15950	15950	15950	15950	0
104	20230609	190200	216252360	15950	15950	15950	15950	0
105	20230609	190100	216252360	15950	15950	15950	15950	0
106	20230609	190000	216252360	15950	15950	15950	15950	0
107	20230609	185900	216252360	15950	15950	15950	15950	0
108	20230609	185800	216252360	15950	15950	15950	15950	0
109	20230609	185700	216252360	15950	15950	15950	15950	0
110	20230609	185600	216252360	15950	15950	15950	15950	0
111	20230609	185500	216252360	15950	15950	15950	15950	0
112	20230609	185400	216252360	15950	15950	15950	15950	0
113	20230609	185300	216252360	15950	15950	15950	15950	0
114	20230609	185200	216252360	15950	15950	15950	15950	0
115	20230609	185100	216252360	15950	15950	15950	15950	0
116	20230609	185000	216252360	15950	15950	15950	15950	0
117	20230609	184900	216252360	15950	15950	15950	15950	0
118	20230609	184800	216252360	15950	15950	15950	15950	0
119	20230609	184700	216252360	15950	15950	15950	15950	0
120	20230609	184600	216252360	15950	15950	15950	15950	0
121	20230609	184500	216252360	15950	15950	15950	15950	0
122	20230609	184400	216252360	15950	15950	15950	15950	771
123	20230609	184300	216252360	15950	15950	15950	15950	0
124	20230609	184200	216252360	15950	15950	15950	15950	0
125	20230609	184100	216252360	15950	15950	15950	15950	0
126	20230609	184000	216252360	15950	15950	15950	15950	0
127	20230609	183900	216252360	15950	15950	15950	15950	0
128	20230609	183800	216252360	15950	15950	15950	15950	0
129	20230609	183700	216252360	15950	15950	15950	15950	0
130	20230609	183600	216252360	15950	15950	15950	15950	0
131	20230609	183500	216252360	15950	15950	15950	15950	0
132	20230609	183400	216252360	15950	15950	15950	15950	0
133	20230609	183300	216252360	15950	15950	15950	15950	0
134	20230609	183200	216252360	15950	15950	15950	15950	0
135	20230609	183100	216252360	15950	15950	15950	15950	0
136	20230609	183000	216252360	15950	15950	15950	15950	0
137	20230609	182900	216252360	15950	15950	15950	15950	0
138	20230609	182800	216252360	15950	15950	15950	15950	0
139	20230609	182700	216252360	15950	15950	15950	15950	0
140	20230609	182600	216252360	15950	15950	15950	15950	0
141	20230609	182500	216252360	15950	15950	15950	15950	0
142	20230609	182400	216252360	15950	15950	15950	15950	0
143	20230609	182300	216252360	15950	15950	15950	15950	0
144	20230609	182200	216252360	15950	15950	15950	15950	0
145	20230609	182100	216252360	15950	15950	15950	15950	0
146	20230609	182000	216252360	15950	15950	15950	15950	0
147	20230609	181900	216252360	15950	15950	15950	15950	0
148	20230609	181800	216252360	15950	15950	15950	15950	0
149	20230609	181700	216252360	15950	15950	15950	15950	0
150	20230609	181600	216252360	15950	15950	15950	15950	0
151	20230609	181500	216252360	15950	15950	15950	15950	0
152	20230609	181400	216252360	15950	15950	15950	15950	771
153	20230609	181300	216252360	15950	15950	15950	15950	0
154	20230609	181200	216252360	15950	15950	15950	15950	0
155	20230609	181100	216252360	15950	15950	15950	15950	0
156	20230609	181000	216252360	15950	15950	15950	15950	0
157	20230609	180900	216252360	15950	15950	15950	15950	0
158	20230609	180800	216252360	15950	15950	15950	15950	0
159	20230609	180700	216252360	15950	15950	15950	15950	0
160	20230609	180600	216252360	15950	15950	15950	15950	0
161	20230609	180500	216252360	15950	15950	15950	15950	0
162	20230609	180400	216252360	15950	15950	15950	15950	0
163	20230609	180300	216252360	15950	15950	15950	15950	0
164	20230609	180200	216252360	15950	15950	15950	15950	0
165	20230609	180100	216252360	15950	15950	15950	15950	0
166	20230609	180000	216252360	15950	15950	15950	15950	0
167	20230609	175900	216252360	15950	15950	15950	15950	0
168	20230609	175800	216252360	15950	15950	15950	15950	0
169	20230609	175700	216252360	15950	15950	15950	15950	0
170	20230609	175600	216252360	15950	15950	15950	15950	0
171	20230609	175500	216252360	15950	15950	15950	15950	0
172	20230609	175400	216252360	15950	15950	15950	15950	0
173	20230609	175300	216252360	15950	15950	15950	15950	0
174	20230609	175200	216252360	15950	15950	15950	15950	0
175	20230609	175100	216252360	15950	15950	15950	15950	0
176	20230609	175000	216252360	15950	15950	15950	15950	0
177	20230609	174900	216252360	15950	15950	15950	15950	0
178	20230609	174800	216252360	15950	15950	15950	15950	0
179	20230609	174700	216252360	15950	15950	15950	15950	0
180	20230609	174600	216252360	15950	15950	15950	15950	0
181	20230609	174500	216252360	15950	15950	15950	15950	0
182	20230609	174400	216252360	15950	15950	15950	15950	771
183	20230609	174300	216252360	15950	15950	15950	15950	0
184	20230609	174200	216252360	15950	15950	15950	15950	0
185	20230609	174100	216252360	15950	15950	15950	15950	0
186	20230609	174000	216252360	15950	15950	15950	15950	0
187	20230609	173900	216252360	15950	15950	15950	15950	0
188	20230609	173800	216252360	15950	15950	15950	15950	0
189	20230609	173700	216252360	15950	15950	15950	15950	0
190	20230609	173600	216252360	15950	15950	15950	15950	0
191	20230609	173500	216252360	15950	15950	15950	15950	0
192	20230609	173400	216252360	15950	15950	15950	15950	0
193	20230609	173300	216252360	15950	15950	15950	15950	0
194	20230609	173200	216252360	15950	15950	15950	15950	0
195	20230609	173100	216252360	15950	15950	15950	15950	0
196	20230609	173000	216252360	15950	15950	15950	15950	0
197	20230609	172900	216252360	15950	15950	15950	15950	0
198	20230609	172800	216252360	15950	15950	15950	15950	0
199	20230609	172700	216252360	15950	15950	15950	15950	0
200	20230609	172600	216252360	15950	15950	15950	15950	0
201	20230609	172500	216252360	15950	15950	15950	15950	0
202	20230609	172400	216252360	15950	15950	15950	15950	0
203	20230609	172300	216252360	15950	15950	15950	15950	0
204	20230609	172200	216252360	15950	15950	15950	15950	0
205	20230609	172100	216252360	15950	15950	15950	15950	0
206	20230609	172000	216252360	15950	15950	15950	15950	0
207	20230609	171900	216252360	15950	15950	15950	15950	0
208	20230609	171800	216252360	15950	15950	15950	15950	0
209	20230609	171700	216252360	15950	15950	15950	15950	0
210	20230609	171600	216252360	15950	15950	15950	15950	0
211	20230609	171500	216252360	15950	15950	15950	15950	0
212	20230609	171400	216252360	15950	15950	15950	15950	771
213	20230609	171300	216252360	15950	15950	15950	15950	0
214	20230609	171200	216252360	15950	15950	15950	15950	0
215	20230609	171100	216252360	15950	15950	15950	15950	0
216	20230609	171000	216252360	15950	15950	15950	15950	0
217	20230609	170900	216252360	15950	15950	15950	15950	0
218	20230609	170800	216252360	15950	15950	15950	15950	0
219	20230609	170700	216252360	15950	15950	15950	15950	0
220	20230609	170600	216252360	15950	15950	15950	15950	0
221	20230609	170500	216252360	15950	15950	15950	15950	0
222	20230609	170400	216252360	15950	15950	15950	15950	0
223	20230609	170300	216252360	15950	15950	15950	15950	0
224	20230609	170200	216252360	15950	15950	15950	15950	0
225	20230609	170100	216252360	15950	15950	15950	15950	0
226	20230609	170000	216252360	15950	15950	15950	15950	0
227	20230609	165900	216252360	15950	15950	15950	15950	0
228	20230609	165800	216252360	15950	15950	15950	15950	0
229	20230609	165700	216252360	15950	15950	15950	15950	0
230	20230609	165600	216252360	15950	15950	15950	15950	0
231	20230609	165500	216252360	15950	15950	15950	15950	0
232	20230609	165400	216252360	15950	15950	15950	15950	0
233	20230609	165300	216252360	15950	15950	15950	15950	0
234	20230609	165200	216252360	15950	15950	15950	15950	0
235	20230609	165100	216252360	15950	15950	15950	15950	0
236	20230609	165000	216252360	15950	15950	15950	15950	0
237	20230609	164900	216252360	15950	15950	15950	15950	0
238	20230609	164800	216252360	15950	15950	15950	15950	0
239	20230609	164700	216252360	15950	15950	15950	15950	0
240	20230609	164600	216252360	15950	15950	15950	15950	0
241	20230609	164500	216252360	15950	15950	15950	15950	0
242	20230609	164400	216252360	15950	15950	15950	15950	771
243	20230609	164300	216252360	15950	15950	15950	15950	0
244	20230609	164200	216252360	15950	15950	15950	15950	0
245	20230609	164100	216252360	15950	15950	15950	15950	0
246	20230609	164000	216252360	15950	15950	15950	15950	0
247	20230609	163900	216252360	15950	15950	15950	15950	0
248	20230609	163800	216252360	15950	15950	15950	15950	0
249	20230609	163700	216252360	15950	15950	15950	15950	0
250	20230609	163600	216252360	15950	15950	15950	15950	0
251	20230609	163500	216252360	15950	15950	15950	15950	0
252	20230609	163400	216252360	15950	15950	15950	15950	0
253	20230609	163300	216252360	15950	15950	15950	15950	0
254	20230609	163200	216252360	15950	15950	15950	15950	0
255	20230609	163100	216252360	15950	15950	15950	15950	0
256	20230609	163000	216252360	15950	15950	15950	15950	0
257	20230609	162900	216252360	15950	15950	15950	15950	0
258	20230609	162800	216252360	15950	15950	15950	15950	0
259	20230609	162700	216252360	15950	15950	15950	15950	0
260	20230609	162600	216252360	15950	15950	15950	15950	0
261	20230609	162500	216252360	15950	15950	15950	15950	0
262	20230609	162400	216252360	15950	15950	15950	15950	0
263	20230609	162300	216252360	15950	15950	15950	15950	0
264	20230609	162200	216252360	15950	15950	15950	15950	0
265	20230609	162100	216252360	15950	15950	15950	15950	0
266	20230609	162000	216252360	15950	15950	15950	15950	0
267	20230609	161900	216252360	15950	15950	15950	15950	0
268	20230609	161800	216252360	15950	15950	15950	15950	0
269	20230609	161700	216252360	15950	15950	15950	15950	0
270	20230609	161600	216252360	15950	15950	15950	15950	0
271	20230609	161500	216252360	15950	15950	15950	15950	0
272	20230609	161400	216252360	15950	15950	15950	15950	771
273	20230609	161300	216252360	15950	15950	15950	15950	0
274	20230609	161200	216252360	15950	15950	15950	15950	0
275	20230609	161100	216252360	15950	15950	15950	15950	0
276	20230609	161000	216252360	15950	15950	15950	15950	0
277	20230609	160900	216252360	15950	15950	15950	15950	0
278	20230609	160800	216252360	15950	15950	15950	15950	0
279	20230609	160700	216252360	15950	15950	15950	15950	0
280	20230609	160600	216252360	15950	15950	15950	15950	0
281	20230609	160500	216252360	15950	15950	15950	15950	0
282	20230609	160400	216252360	15950	15950	15950	15950	0
283	20230609	160300	216252360	15950	15950	15950	15950	0
284	20230609	160200	216252360	15950	15950	15950	15950	0
285	20230609	160100	216252360	15950	15950	15950	15950	0
286	20230609	160000	216252360	15950	15950	15950	15950	0
287	20230609	155900	216252360	15950	15950	15950	15950	0
288	20230609	155800	216252360	15950	15950	15950	15950	0
289	20230609	155700	216252360	15950	15950	15950	15950	0
290	20230609	155600	216252360	15950	15950	15950	15950	0
291	20230609	155500	216252360	15950	15950	15950	15950	0
292	20230609	155400	216252360	15950	15950	15950	15950	0
293	20230609	155300	216252360	15950	15950	15950	15950	0
294	20230609	155200	216252360	15950	15950	15950	15950	0
295	20230609	155100	216252360	15950	15950	15950	15950	0
296	20230609	155000	216252360	15950	15950	15950	15950	0
297	20230609	154900	216252360	15950	15950	15950	15950	0
298	20230609	154800	216252360	15950	15950	15950	15950	0
299	20230609	154700	216252360	15950	15950	15950	15950	0
300	20230609	154600	216252360	15950	15950	15950	15950	0
301	20230609	154500	216252360	15950	15950	15950	15950	0
302	20230609	154400	216252360	15950	15950	15950	15950	771
303	20230609	154300	216252360	15950	15950	15950	15950	0
304	20230609	154200	216252360	15950	15950	15950	15950	0
305	20230609	154100	216252360	15950	15950	15950	15950	0
306	20230609	154000	216252360	15950	15950	15950	15950	0
307	20230609	153900	216252360	15950	15950	15950	15950	0
308	20230609	153800	216252360	15950	15950	15950	15950	0
309	20230609	153700	216252360	15950	15950	15950	15950	0
310	20230609	153600	216252360	15950	15950	15950	15950	0
311	20230609	153500	216252360	15950	15950	15950	15950	0
312	20230609	153400	216252360	15950	15950	15950	15950	0
313	20230609	153300	216252360	15950	15950	15950	15950	0
314	20230609	153200	216252360	15950	15950	15950	15950	0
315	20230609	153100	216252360	15950	15950	15950	15950	0
316	20230609	153000	216252360	15950	15950	15950	15950	771
317	20230609	152900	203954910	15930	15930	15930	15930	0
318	20230609	152800	203954910	15930	15930	15930	15930	0
319	20230609	152700	203954910	15930	15930	15930	15930	0
320	20230609	152600	203954910	15930	15930	15930	15930	0
321	20230609	152500	203954910	15930	15930	15930	15930	0
322	20230609	152400	203954910	15930	15930	15930	15930	0
323	20230609	152300	203954910	15930	15930	15930	15930	0
324	20230609	152200	203954910	15930	15930	15930	15930	0
325	20230609	152100	203954910	15930	15930	15930	15930	0
326	20230609	152000	203954910	15930	15930	15930	15930	0
327	20230609	151900	203954910	15930	15930	15930	15930	0
328	20230609	151800	203954910	15930	15930	15930	15930	1
329	20230609	151700	203938980	15900	15900	15900	15900	0
330	20230609	151600	203938980	15900	15930	15930	15900	2
331	20230609	151500	203907150	15900	15930	15930	15900	7
332	20230609	151400	203795700	15930	15930	15930	15930	0
333	20230609	151300	203795700	15930	15930	15930	15930	1
334	20230609	151200	203779770	15930	15930	15930	15930	2
335	20230609	151100	203747910	15930	15900	15930	15900	63
336	20230609	151000	202746120	15900	15900	15900	15900	1
337	20230609	150900	202730220	15930	15930	15930	15930	4
338	20230609	150800	202666500	15930	15930	15930	15930	2
339	20230609	150700	202634640	15930	15930	15930	15930	1
340	20230609	150600	202618710	15930	15930	15930	15930	4
341	20230609	150500	202554990	15930	15930	15930	15930	0
342	20230609	150400	202554990	15930	15930	15930	15930	14
343	20230609	150300	202331970	15930	15930	15930	15930	3
344	20230609	150200	202284180	15930	15930	15930	15930	0
345	20230609	150100	202284180	15930	15930	15930	15930	2
346	20230609	150000	202252320	15930	15930	15930	15930	3
347	20230609	145900	202204530	15910	15920	15930	15910	6
348	20230609	145800	202109000	15940	15920	15940	15920	101
349	20230609	145700	200501060	15920	15920	15920	15920	10
350	20230609	145600	200341860	15920	15920	15920	15920	2
351	20230609	145500	200310020	15920	15920	15920	15920	0
352	20230609	145400	200310020	15920	15910	15920	15910	4
353	20230609	145300	200246350	15910	15910	15910	15910	2
354	20230609	145200	200214530	15910	15910	15910	15910	2
355	20230609	145100	200182710	15910	15910	15910	15910	104
356	20230609	145000	198528070	15910	15910	15910	15910	1
357	20230609	144900	198512160	15910	15910	15910	15910	2
358	20230609	144800	198480340	15910	15910	15910	15910	3
359	20230609	144700	198432610	15910	15890	15910	15890	6
360	20230609	144600	198337230	15910	15910	15910	15910	11
361	20230609	144500	198162220	15910	15910	15910	15910	5
362	20230609	144400	198082670	15890	15910	15910	15890	3
363	20230609	144300	198034960	15890	15890	15890	15890	0
364	20230609	144200	198034960	15890	15910	15910	15890	9
365	20230609	144100	197891850	15910	15910	15910	15910	0
366	20230609	144000	197891850	15910	15910	15910	15910	2
367	20230609	143900	197860030	15910	15910	15910	15910	4
368	20230609	143800	197796390	15910	15910	15910	15910	2
369	20230609	143700	197764570	15890	15910	15910	15890	11
370	20230609	143600	197589700	15910	15910	15910	15910	7
371	20230609	143500	197478330	15910	15910	15910	15910	2
372	20230609	143400	197446510	15910	15910	15910	15890	48
373	20230609	143300	196683750	15910	15910	15910	15910	2
374	20230609	143200	196651930	15890	15910	15910	15890	106
375	20230609	143100	194967550	15910	15910	15910	15910	2
376	20230609	143000	194935730	15910	15910	15910	15890	6
377	20230609	142900	194840300	15890	15890	15890	15890	88
378	20230609	142800	193441980	15910	15910	15910	15910	2
379	20230609	142700	193410160	15890	15910	15910	15890	38
380	20230609	142600	192806280	15910	15910	15910	15890	103
381	20230609	142500	191169570	15910	15910	15910	15910	2
382	20230609	142400	191137750	15890	15910	15910	15890	98
383	20230609	142300	189580510	15910	15910	15910	15910	4
384	20230609	142200	189516870	15890	15910	15910	15890	36
385	20230609	142100	188944790	15890	15910	15910	15890	112
386	20230609	142000	187164040	15910	15910	15910	15910	3
387	20230609	141900	187116310	15900	15900	15900	15900	110
388	20230609	141800	185367310	15910	15910	15910	15910	3
389	20230609	141700	185319580	15910	15900	15910	15900	48
390	20230609	141600	184556370	15910	15900	15910	15900	57
391	20230609	141500	183650030	15910	15910	15910	15910	6
392	20230609	141400	183554570	15910	15900	15910	15900	57
393	20230609	141300	182648120	15910	15910	15910	15910	1
394	20230609	141200	182632210	15910	15910	15910	15900	21
395	20230609	141100	182298290	15910	15910	15910	15900	51
396	20230609	141000	181487360	15910	15910	15910	15910	3
397	20230609	140900	181439630	15900	15910	15910	15900	88
398	20230609	140800	180040410	15910	15910	15910	15910	3
399	20230609	140700	179992680	15900	15910	15910	15900	76
400	20230609	140600	178784180	15910	15910	15910	15910	2
401	20230609	140500	178752360	15900	15900	15900	15900	302
402	20230609	140400	173950560	15900	15900	15900	15900	6
403	20230609	140300	173855160	15900	15890	15900	15890	506
404	20230609	140200	165814450	15890	15890	15890	15890	2
405	20230609	140100	165782670	15890	15880	15890	15880	41
406	20230609	140000	165131570	15880	15900	15900	15880	53
407	20230609	135900	164289810	15900	15900	15900	15900	3
408	20230609	135800	164242110	15900	15950	15950	15880	5007
409	20230609	135700	84675070	15950	15950	15950	15950	1
410	20230609	135600	84659120	15950	15950	15950	15950	3
411	20230609	135500	84611270	15950	15950	15950	15950	0
412	20230609	135400	84611270	15950	15950	15950	15950	5
413	20230609	135300	84531520	15930	15950	15950	15930	241
414	20230609	135200	80691380	15950	15940	15950	15940	4
415	20230609	135100	80627610	15950	15950	15950	15950	4
416	20230609	135000	80563810	15950	15950	15950	15950	1
417	20230609	134900	80547860	15950	15950	15950	15950	2
418	20230609	134800	80515960	15950	15950	15950	15950	2
419	20230609	134700	80484060	15950	15950	15950	15940	7
420	20230609	134600	80372440	15950	15950	15950	15950	1
421	20230609	134500	80356490	15950	15950	15950	15950	1
422	20230609	134400	80340540	15950	15950	15950	15950	3
423	20230609	134300	80292690	15950	15950	15950	15950	2
424	20230609	134200	80260790	15950	15950	15950	15930	7
425	20230609	134100	80149220	15950	15950	15950	15950	2
426	20230609	134000	80117320	15950	15950	15950	15950	7
427	20230609	133900	80005670	15950	15950	15950	15950	3
428	20230609	133800	79957820	15950	15950	15950	15950	0
429	20230609	133700	79957820	15950	15930	15950	15930	6
430	20230609	133600	79862160	15950	15950	15950	15950	2
431	20230609	133500	79830260	15930	15950	15950	15930	113
432	20230609	133400	78030120	15950	15950	15950	15950	3
433	20230609	133300	77982270	15950	15950	15950	15950	1
434	20230609	133200	77966320	15950	15950	15950	15950	22
435	20230609	133100	77615420	15950	15950	15950	15950	1
436	20230609	133000	77599470	15950	15950	15950	15950	2
437	20230609	132900	77567570	15950	15950	15950	15950	3
438	20230609	132800	77519720	15950	15950	15950	15950	1
439	20230609	132700	77503770	15950	15950	15950	15950	4
440	20230609	132600	77439970	15950	15950	15950	15950	0
441	20230609	132500	77439970	15950	15950	15950	15950	4
442	20230609	132400	77376170	15950	15950	15950	15950	1
443	20230609	132300	77360220	15950	15950	15950	15950	1
444	20230609	132200	77344270	15950	15950	15950	15950	3
445	20230609	132100	77296420	15950	15950	15950	15950	3
446	20230609	132000	77248570	15950	15950	15950	15950	2
447	20230609	131900	77216670	15950	15950	15950	15950	1
448	20230609	131800	77200720	15950	15950	15950	15950	4
449	20230609	131700	77136920	15940	15940	15940	15940	2
450	20230609	131600	77105040	15940	15940	15940	15940	2
451	20230609	131500	77073160	15940	15940	15940	15940	3
452	20230609	131400	77025340	15930	15940	15940	15930	28
453	20230609	131300	76579290	15940	15940	15940	15940	38
454	20230609	131200	75973570	15940	15940	15940	15940	2
455	20230609	131100	75941690	15940	15940	15940	15940	2
456	20230609	131000	75909810	15940	15940	15940	15940	4
457	20230609	130900	75846050	15940	15940	15940	15940	1
458	20230609	130800	75830110	15940	15940	15940	15940	2
459	20230609	130700	75798230	15940	15940	15940	15940	2
460	20230609	130600	75766350	15940	15940	15940	15940	3
461	20230609	130500	75718530	15920	15940	15940	15920	126
462	20230609	130400	73712050	15940	15940	15940	15940	1
463	20230609	130300	73696110	15940	15940	15940	15940	3
464	20230609	130200	73648290	15940	15940	15940	15940	0
465	20230609	130100	73648290	15940	15940	15940	15940	3
466	20230609	130000	73600470	15940	15940	15940	15940	5
467	20230609	125900	73520770	15940	15940	15940	15940	0
468	20230609	125800	73520770	15940	15940	15940	15940	1
469	20230609	125700	73504830	15940	15940	15940	15940	0
470	20230609	125600	73504830	15940	15940	15940	15940	0
471	20230609	125500	73504830	15940	15940	15940	15940	1
472	20230609	125400	73488890	15940	15940	15940	15940	0
473	20230609	125300	73488890	15940	15940	15940	15940	0
474	20230609	125200	73488890	15940	15940	15940	15940	0
475	20230609	125100	73488890	15940	15940	15940	15940	1
476	20230609	125000	73472950	15940	15940	15940	15940	0
477	20230609	124900	73472950	15940	15940	15940	15940	0
478	20230609	124800	73472950	15940	15940	15940	15940	2
479	20230609	124700	73441070	15940	15940	15940	15940	0
480	20230609	124600	73441070	15940	15940	15940	15940	8
481	20230609	124500	73313550	15940	15940	15940	15940	1
482	20230609	124400	73297610	15940	15940	15940	15940	0
483	20230609	124300	73297610	15940	15940	15940	15940	0
484	20230609	124200	73297610	15940	15940	15940	15940	1
485	20230609	124100	73281670	15940	15940	15940	15940	0
486	20230609	124000	73281670	15940	15940	15940	15940	0
487	20230609	123900	73281670	15940	15940	15940	15940	1
488	20230609	123800	73265730	15940	15940	15940	15940	1
489	20230609	123700	73249790	15940	15940	15940	15940	0
490	20230609	123600	73249790	15940	15940	15940	15940	1
491	20230609	123500	73233850	15920	15920	15920	15920	6
492	20230609	123400	73138330	15930	15930	15930	15930	0
493	20230609	123300	73138330	15930	15930	15930	15930	1
494	20230609	123200	73122400	15930	15930	15930	15930	10
495	20230609	123100	72963100	15930	15930	15930	15930	0
496	20230609	123000	72963100	15930	15930	15930	15930	50
497	20230609	122900	72166600	15920	15920	15920	15920	0
498	20230609	122800	72166600	15920	15920	15920	15920	0
499	20230609	122700	72166600	15920	15930	15930	15920	3
500	20230609	122600	72118830	15920	15920	15920	15920	0
501	20230609	122500	72118830	15920	15920	15920	15920	11
502	20230609	122400	71943710	15930	15930	15930	15930	1
503	20230609	122300	71927780	15920	15930	15930	15920	48
504	20230609	122200	71163310	15930	15930	15930	15930	11
505	20230609	122100	70988080	15930	15960	15960	15930	35
506	20230609	122000	70430500	15960	15960	15960	15960	1
507	20230609	121900	70414540	15930	15960	15960	15930	33
508	20230609	121800	69888820	15960	15960	15960	15960	1
509	20230609	121700	69872860	15930	15930	15930	15930	12
510	20230609	121600	69681700	15930	15960	15960	15930	24
511	20230609	121500	69299290	15960	15960	15960	15960	1
512	20230609	121400	69283330	15930	15960	15960	15930	23
513	20230609	121300	68916700	15960	15960	15960	15960	0
514	20230609	121200	68916700	15960	15960	15960	15960	1
515	20230609	121100	68900740	15960	15960	15960	15960	0
516	20230609	121000	68900740	15960	15960	15960	15960	0
517	20230609	120900	68900740	15960	15960	15960	15960	1
518	20230609	120800	68884780	15960	15960	15960	15960	0
519	20230609	120700	68884780	15960	15960	15960	15960	0
520	20230609	120600	68884780	15960	15960	15960	15960	1
521	20230609	120500	68868820	15960	15960	15960	15960	1
522	20230609	120400	68852860	15960	15960	15960	15960	0
523	20230609	120300	68852860	15960	15960	15960	15960	1
524	20230609	120200	68836900	15960	15960	15960	15960	1
525	20230609	120100	68820940	15920	15940	15940	15920	400
526	20230609	120000	62449160	15970	15970	15970	15970	0
527	20230609	115900	62449160	15970	15960	15970	15940	201
528	20230609	115800	59242960	15970	15970	15970	15970	0
529	20230609	115700	59242960	15970	15970	15970	15970	1
530	20230609	115600	59226990	15980	15980	15980	15980	2
531	20230609	115500	59195030	15960	15970	15970	15960	139
532	20230609	115400	56975260	15970	15970	15970	15970	50
533	20230609	115300	56176760	15970	15970	15970	15970	3
534	20230609	115200	56128850	15960	15960	15960	15960	4
535	20230609	115100	56065010	15970	15970	15970	15970	82
536	20230609	115000	54755470	15970	15970	15970	15970	1
537	20230609	114900	54739500	15950	15950	15950	15950	0
538	20230609	114800	54739500	15950	15950	15950	15950	15
539	20230609	114700	54500250	15960	15960	15960	15960	51
540	20230609	114600	53686290	15960	15960	15960	15960	0
541	20230609	114500	53686290	15960	15960	15960	15960	0
542	20230609	114400	53686290	15960	15960	15960	15960	116
543	20230609	114300	51834930	15950	15950	15950	15950	2
544	20230609	114200	51803030	15950	15950	15950	15950	1
545	20230609	114100	51787080	15960	15960	15960	15960	1
546	20230609	114000	51771120	15960	15960	15960	15960	0
547	20230609	113900	51771120	15960	15960	15960	15960	0
548	20230609	113800	51771120	15960	15960	15960	15960	1
549	20230609	113700	51755160	15950	15950	15950	15950	1
550	20230609	113600	51739210	15960	15960	15960	15960	0
551	20230609	113500	51739210	15960	15960	15960	15960	1
552	20230609	113400	51723250	15950	15950	15950	15950	0
553	20230609	113300	51723250	15950	15950	15950	15950	0
554	20230609	113200	51723250	15950	15960	15960	15950	4
555	20230609	113100	51659440	15950	15950	15950	15950	0
556	20230609	113000	51659440	15950	15950	15950	15950	0
557	20230609	112900	51659440	15950	15960	15960	15950	17
558	20230609	112800	51388280	15960	15950	15960	15950	80
559	20230609	112700	50111980	15950	15960	15960	15950	2
560	20230609	112600	50080070	15960	15960	15960	15960	1
561	20230609	112500	50064110	15960	15960	15960	15960	0
562	20230609	112400	50064110	15960	15960	15960	15960	0
563	20230609	112300	50064110	15960	15960	15960	15960	1
564	20230609	112200	50048150	15950	15950	15950	15950	1
565	20230609	112100	50032200	15960	15960	15960	15960	0
566	20230609	112000	50032200	15960	15960	15960	15960	1
567	20230609	111900	50016240	15960	15960	15960	15960	0
568	20230609	111800	50016240	15960	15960	15960	15960	1
569	20230609	111700	50000280	15960	15960	15960	15960	0
570	20230609	111600	50000280	15960	15960	15960	15960	1
571	20230609	111500	49984320	15950	15950	15950	15950	0
572	20230609	111400	49984320	15950	15950	15950	15950	3
573	20230609	111300	49936470	15960	15950	15960	15950	10
574	20230609	111200	49776960	15950	15950	15950	15950	1
575	20230609	111100	49761010	15960	15960	15960	15960	0
576	20230609	111000	49761010	15960	15960	15960	15960	1
577	20230609	110900	49745050	15950	15950	15950	15950	0
578	20230609	110800	49745050	15950	15950	15950	15950	0
579	20230609	110700	49745050	15950	15960	15960	15950	10
580	20230609	110600	49585530	15960	15960	15960	15960	20
581	20230609	110500	49266330	15960	15960	15960	15960	1
582	20230609	110400	49250370	15960	15960	15960	15960	0
583	20230609	110300	49250370	15960	15960	15960	15960	0
584	20230609	110200	49250370	15960	15960	15960	15960	0
585	20230609	110100	49250370	15960	15960	15960	15960	0
586	20230609	110000	49250370	15960	15960	15960	15960	1
587	20230609	105900	49234410	15960	15960	15960	15960	0
588	20230609	105800	49234410	15960	15960	15960	15960	0
589	20230609	105700	49234410	15960	15960	15960	15960	0
590	20230609	105600	49234410	15960	15960	15960	15960	0
591	20230609	105500	49234410	15960	15960	15960	15960	0
592	20230609	105400	49234410	15960	15960	15960	15960	10
593	20230609	105300	49074810	15960	15960	15960	15960	0
594	20230609	105200	49074810	15960	15960	15960	15960	0
595	20230609	105100	49074810	15960	15960	15960	15960	2
596	20230609	105000	49042890	15960	15960	15960	15960	1
597	20230609	104900	49026930	15940	15940	15940	15940	3
598	20230609	104800	48979110	15940	15940	15940	15940	0
599	20230609	104700	48979110	15940	15940	15940	15940	0
600	20230609	104600	48979110	15940	15940	15940	15940	0
601	20230609	104500	48979110	15940	15940	15940	15940	0
602	20230609	104400	48979110	15940	15940	15940	15940	0
603	20230609	104300	48979110	15940	15950	15950	15940	414
604	20230609	104200	42375890	15960	15970	15980	15960	1927
605	20230609	104100	11620200	15960	15960	15960	15960	0
606	20230609	104000	11620200	15960	15960	15960	15960	188
607	20230609	103900	8619720	15960	15960	15960	15960	10
608	20230609	103800	8460120	15950	15950	15950	15950	0
609	20230609	103700	8460120	15950	15950	15950	15950	0
610	20230609	103600	8460120	15950	15950	15950	15950	0
611	20230609	103500	8460120	15950	15950	15950	15950	0
612	20230609	103400	8460120	15950	15950	15950	15950	0
613	20230609	103300	8460120	15950	15950	15950	15950	1
614	20230609	103200	8444170	15950	15950	15950	15950	0
615	20230609	103100	8444170	15950	15950	15950	15950	33
616	20230609	103000	7917820	15950	15950	15950	15950	0
617	20230609	102900	7917820	15950	15950	15950	15950	0
618	20230609	102800	7917820	15950	15950	15950	15950	0
619	20230609	102700	7917820	15950	15950	15950	15950	0
620	20230609	102600	7917820	15950	15950	15950	15950	0
621	20230609	102500	7917820	15950	15950	15950	15950	0
622	20230609	102400	7917820	15950	15950	15950	15950	0
623	20230609	102300	7917820	15950	15950	15950	15950	0
624	20230609	102200	7917820	15950	15950	15950	15950	0
625	20230609	102100	7917820	15950	15950	15950	15950	0
626	20230609	102000	7917820	15950	15950	15950	15950	0
627	20230609	101900	7917820	15950	15950	15950	15950	0
628	20230609	101800	7917820	15950	15950	15950	15950	0
629	20230609	101700	7917820	15950	15950	15950	15950	0
630	20230609	101600	7917820	15950	15950	15950	15950	0
631	20230609	101500	7917820	15950	15950	15950	15950	0
632	20230609	101400	7917820	15950	15950	15950	15950	0
633	20230609	101300	7917820	15950	15950	15950	15950	0
634	20230609	101200	7917820	15950	15950	15950	15950	0
635	20230609	101100	7917820	15950	15950	15950	15950	0
636	20230609	101000	7917820	15950	15950	15950	15950	0
637	20230609	100900	7917820	15950	15950	15950	15950	2
638	20230609	100800	7885920	15950	15950	15950	15950	0
639	20230609	100700	7885920	15950	15950	15950	15950	0
640	20230609	100600	7885920	15950	15950	15950	15950	0
641	20230609	100500	7885920	15950	15950	15950	15950	0
642	20230609	100400	7885920	15950	15950	15950	15950	0
643	20230609	100300	7885920	15950	15940	15950	15940	6
644	20230609	100200	7790240	15940	15940	15940	15940	0
645	20230609	100100	7790240	15940	15950	15950	15940	59
646	20230609	100000	6849280	15950	15950	15950	15950	2
647	20230609	095900	6817380	15940	15950	15950	15940	3
648	20230609	095800	6769550	15930	15930	15930	15930	2
649	20230609	095700	6737690	15950	15940	15950	15940	2
650	20230609	095600	6705800	15940	15940	15950	15940	3
651	20230609	095500	6657970	15940	15940	15940	15940	1
652	20230609	095400	6642030	15950	15950	15950	15950	1
653	20230609	095300	6626080	15950	15950	15950	15940	5
654	20230609	095200	6546340	15930	15950	15950	15930	9
655	20230609	095100	6402840	15950	15950	15950	15950	3
656	20230609	095000	6354990	15930	15940	15940	15930	18
657	20230609	094900	6068100	15940	15940	15940	15940	0
658	20230609	094800	6068100	15940	15940	15940	15940	0
659	20230609	094700	6068100	15940	15940	15940	15940	0
660	20230609	094600	6068100	15940	15950	15950	15930	35
661	20230609	094500	5510480	15950	15950	15950	15950	0
662	20230609	094400	5510480	15950	15950	15950	15950	0
663	20230609	094300	5510480	15950	15950	15950	15950	4
664	20230609	094200	5446680	15940	15950	15950	15940	2
665	20230609	094100	5414790	15950	15950	15950	15950	0
666	20230609	094000	5414790	15950	15940	15950	15940	3
667	20230609	093900	5366960	15940	15940	15940	15940	0
668	20230609	093800	5366960	15940	15940	15940	15940	11
669	20230609	093700	5191620	15950	15950	15950	15950	1
670	20230609	093600	5175670	15950	15950	15950	15950	1
671	20230609	093500	5159720	15950	15950	15950	15950	0
672	20230609	093400	5159720	15950	15950	15950	15950	3
673	20230609	093300	5111870	15950	15940	15950	15940	31
674	20230609	093200	4617630	15930	15930	15930	15930	0
675	20230609	093100	4617630	15930	15930	15930	15930	0
676	20230609	093000	4617630	15930	15930	15930	15930	0
677	20230609	092900	4617630	15930	15930	15930	15930	0
678	20230609	092800	4617630	15930	15930	15930	15930	1
679	20230609	092700	4601700	15940	15940	15940	15940	0
680	20230609	092600	4601700	15940	15940	15940	15940	0
681	20230609	092500	4601700	15940	15940	15940	15940	0
682	20230609	092400	4601700	15940	15940	15940	15940	1
683	20230609	092300	4585760	15920	15920	15920	15920	2
684	20230609	092200	4553920	15920	15920	15920	15920	61
685	20230609	092100	3582800	15920	15920	15920	15920	0
686	20230609	092000	3582800	15920	15940	15940	15920	7
687	20230609	091900	3471320	15940	15940	15940	15940	1
688	20230609	091800	3455380	15940	15920	15940	15920	4
689	20230609	091700	3391680	15920	15920	15920	15920	0
690	20230609	091600	3391680	15920	15920	15920	15920	0
691	20230609	091500	3391680	15920	15920	15920	15920	0
692	20230609	091400	3391680	15920	15920	15920	15920	0
693	20230609	091300	3391680	15920	15920	15920	15920	42
694	20230609	091200	2723040	15920	15920	15920	15920	0
695	20230609	091100	2723040	15920	15920	15920	15920	13
696	20230609	091000	2516080	15920	15920	15920	15920	0
697	20230609	090900	2516080	15920	15920	15920	15920	0
698	20230609	090800	2516080	15920	15910	15920	15910	25
699	20230609	090700	2118110	15920	15920	15920	15920	0
700	20230609	090600	2118110	15920	15920	15920	15910	52
701	20230609	090500	1290770	15920	15920	15920	15920	0
702	20230609	090400	1290770	15920	15920	15920	15920	32
703	20230609	090300	781330	15920	15920	15920	15920	0
704	20230609	090200	781330	15920	15920	15920	15920	0
705	20230609	090100	781330	15920	15950	15950	15920	15
706	20230609	090000	542380	15930	15960	15960	15930	34