KissMeData/270660/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	185700	939901760	15990	15990	15990	15990	1322
3	20230616	185600	939901760	15990	15990	15990	15990	0
4	20230616	185500	939901760	15990	15990	15990	15990	0
5	20230616	185400	939901760	15990	15990	15990	15990	0
6	20230616	185300	939901760	15990	15990	15990	15990	0
7	20230616	185200	939901760	15990	15990	15990	15990	0
8	20230616	185100	939901760	15990	15990	15990	15990	0
9	20230616	185000	939901760	15990	15990	15990	15990	0
10	20230616	184900	939901760	15990	15990	15990	15990	0
11	20230616	184800	939901760	15990	15990	15990	15990	0
12	20230616	184700	939901760	15990	15990	15990	15990	0
13	20230616	184600	939901760	15990	15990	15990	15990	0
14	20230616	184500	939901760	15990	15990	15990	15990	0
15	20230616	184400	939901760	15990	15990	15990	15990	0
16	20230616	184300	939901760	15990	15990	15990	15990	0
17	20230616	184200	939901760	15990	15990	15990	15990	0
18	20230616	184100	939901760	15990	15990	15990	15990	0
19	20230616	184000	939901760	15990	15990	15990	15990	0
20	20230616	183900	939901760	15990	15990	15990	15990	0
21	20230616	183800	939901760	15990	15990	15990	15990	0
22	20230616	183700	939901760	15990	15990	15990	15990	0
23	20230616	183600	939901760	15990	15990	15990	15990	0
24	20230616	183500	939901760	15990	15990	15990	15990	0
25	20230616	183400	939901760	15990	15990	15990	15990	0
26	20230616	183300	939901760	15990	15990	15990	15990	0
27	20230616	183200	939901760	15990	15990	15990	15990	0
28	20230616	183100	939901760	15990	15990	15990	15990	0
29	20230616	183000	939901760	15990	15990	15990	15990	0
30	20230616	182900	939901760	15990	15990	15990	15990	0
31	20230616	182800	939901760	15990	15990	15990	15990	0
32	20230616	182700	939901760	15990	15990	15990	15990	1322
33	20230616	182600	939901760	15990	15990	15990	15990	0
34	20230616	182500	939901760	15990	15990	15990	15990	0
35	20230616	182400	939901760	15990	15990	15990	15990	0
36	20230616	182300	939901760	15990	15990	15990	15990	0
37	20230616	182200	939901760	15990	15990	15990	15990	0
38	20230616	182100	939901760	15990	15990	15990	15990	0
39	20230616	182000	939901760	15990	15990	15990	15990	0
40	20230616	181900	939901760	15990	15990	15990	15990	0
41	20230616	181800	939901760	15990	15990	15990	15990	0
42	20230616	181700	939901760	15990	15990	15990	15990	0
43	20230616	181600	939901760	15990	15990	15990	15990	0
44	20230616	181500	939901760	15990	15990	15990	15990	0
45	20230616	181400	939901760	15990	15990	15990	15990	0
46	20230616	181300	939901760	15990	15990	15990	15990	0
47	20230616	181200	939901760	15990	15990	15990	15990	0
48	20230616	181100	939901760	15990	15990	15990	15990	0
49	20230616	181000	939901760	15990	15990	15990	15990	0
50	20230616	180900	939901760	15990	15990	15990	15990	0
51	20230616	180800	939901760	15990	15990	15990	15990	0
52	20230616	180700	939901760	15990	15990	15990	15990	0
53	20230616	180600	939901760	15990	15990	15990	15990	0
54	20230616	180500	939901760	15990	15990	15990	15990	0
55	20230616	180400	939901760	15990	15990	15990	15990	0
56	20230616	180300	939901760	15990	15990	15990	15990	0
57	20230616	180200	939901760	15990	15990	15990	15990	0
58	20230616	180100	939901760	15990	15990	15990	15990	0
59	20230616	180000	939901760	15990	15990	15990	15990	0
60	20230616	175900	939901760	15990	15990	15990	15990	0
61	20230616	175800	939901760	15990	15990	15990	15990	0
62	20230616	175700	939901760	15990	15990	15990	15990	1322
63	20230616	175600	939901760	15990	15990	15990	15990	0
64	20230616	175500	939901760	15990	15990	15990	15990	0
65	20230616	175400	939901760	15990	15990	15990	15990	0
66	20230616	175300	939901760	15990	15990	15990	15990	0
67	20230616	175200	939901760	15990	15990	15990	15990	0
68	20230616	175100	939901760	15990	15990	15990	15990	0
69	20230616	175000	939901760	15990	15990	15990	15990	0
70	20230616	174900	939901760	15990	15990	15990	15990	0
71	20230616	174800	939901760	15990	15990	15990	15990	0
72	20230616	174700	939901760	15990	15990	15990	15990	0
73	20230616	174600	939901760	15990	15990	15990	15990	0
74	20230616	174500	939901760	15990	15990	15990	15990	0
75	20230616	174400	939901760	15990	15990	15990	15990	0
76	20230616	174300	939901760	15990	15990	15990	15990	0
77	20230616	174200	939901760	15990	15990	15990	15990	0
78	20230616	174100	939901760	15990	15990	15990	15990	0
79	20230616	174000	939901760	15990	15990	15990	15990	0
80	20230616	173900	939901760	15990	15990	15990	15990	0
81	20230616	173800	939901760	15990	15990	15990	15990	0
82	20230616	173700	939901760	15990	15990	15990	15990	0
83	20230616	173600	939901760	15990	15990	15990	15990	0
84	20230616	173500	939901760	15990	15990	15990	15990	0
85	20230616	173400	939901760	15990	15990	15990	15990	0
86	20230616	173300	939901760	15990	15990	15990	15990	0
87	20230616	173200	939901760	15990	15990	15990	15990	0
88	20230616	173100	939901760	15990	15990	15990	15990	0
89	20230616	173000	939901760	15990	15990	15990	15990	0
90	20230616	172900	939901760	15990	15990	15990	15990	0
91	20230616	172800	939901760	15990	15990	15990	15990	0
92	20230616	172700	939901760	15990	15990	15990	15990	1322
93	20230616	172600	939901760	15990	15990	15990	15990	0
94	20230616	172500	939901760	15990	15990	15990	15990	0
95	20230616	172400	939901760	15990	15990	15990	15990	0
96	20230616	172300	939901760	15990	15990	15990	15990	0
97	20230616	172200	939901760	15990	15990	15990	15990	0
98	20230616	172100	939901760	15990	15990	15990	15990	0
99	20230616	172000	939901760	15990	15990	15990	15990	0
100	20230616	171900	939901760	15990	15990	15990	15990	0
101	20230616	171800	939901760	15990	15990	15990	15990	0
102	20230616	171700	939901760	15990	15990	15990	15990	0
103	20230616	171600	939901760	15990	15990	15990	15990	0
104	20230616	171500	939901760	15990	15990	15990	15990	0
105	20230616	171400	939901760	15990	15990	15990	15990	0
106	20230616	171300	939901760	15990	15990	15990	15990	0
107	20230616	171200	939901760	15990	15990	15990	15990	0
108	20230616	171100	939901760	15990	15990	15990	15990	0
109	20230616	171000	939901760	15990	15990	15990	15990	0
110	20230616	170900	939901760	15990	15990	15990	15990	0
111	20230616	170800	939901760	15990	15990	15990	15990	0
112	20230616	170700	939901760	15990	15990	15990	15990	0
113	20230616	170600	939901760	15990	15990	15990	15990	0
114	20230616	170500	939901760	15990	15990	15990	15990	0
115	20230616	170400	939901760	15990	15990	15990	15990	0
116	20230616	170300	939901760	15990	15990	15990	15990	0
117	20230616	170200	939901760	15990	15990	15990	15990	0
118	20230616	170100	939901760	15990	15990	15990	15990	0
119	20230616	170000	939901760	15990	15990	15990	15990	0
120	20230616	165900	939901760	15990	15990	15990	15990	0
121	20230616	165800	939901760	15990	15990	15990	15990	0
122	20230616	165700	939901760	15990	15990	15990	15990	1322
123	20230616	165600	939901760	15990	15990	15990	15990	0
124	20230616	165500	939901760	15990	15990	15990	15990	0
125	20230616	165400	939901760	15990	15990	15990	15990	0
126	20230616	165300	939901760	15990	15990	15990	15990	0
127	20230616	165200	939901760	15990	15990	15990	15990	0
128	20230616	165100	939901760	15990	15990	15990	15990	0
129	20230616	165000	939901760	15990	15990	15990	15990	0
130	20230616	164900	939901760	15990	15990	15990	15990	0
131	20230616	164800	939901760	15990	15990	15990	15990	0
132	20230616	164700	939901760	15990	15990	15990	15990	0
133	20230616	164600	939901760	15990	15990	15990	15990	0
134	20230616	164500	939901760	15990	15990	15990	15990	0
135	20230616	164400	939901760	15990	15990	15990	15990	0
136	20230616	164300	939901760	15990	15990	15990	15990	0
137	20230616	164200	939901760	15990	15990	15990	15990	0
138	20230616	164100	939901760	15990	15990	15990	15990	0
139	20230616	164000	939901760	15990	15990	15990	15990	0
140	20230616	163900	939901760	15990	15990	15990	15990	0
141	20230616	163800	939901760	15990	15990	15990	15990	0
142	20230616	163700	939901760	15990	15990	15990	15990	0
143	20230616	163600	939901760	15990	15990	15990	15990	0
144	20230616	163500	939901760	15990	15990	15990	15990	0
145	20230616	163400	939901760	15990	15990	15990	15990	0
146	20230616	163300	939901760	15990	15990	15990	15990	0
147	20230616	163200	939901760	15990	15990	15990	15990	0
148	20230616	163100	939901760	15990	15990	15990	15990	0
149	20230616	163000	939901760	15990	15990	15990	15990	0
150	20230616	162900	939901760	15990	15990	15990	15990	0
151	20230616	162800	939901760	15990	15990	15990	15990	0
152	20230616	162700	939901760	15990	15990	15990	15990	1322
153	20230616	162600	939901760	15990	15990	15990	15990	0
154	20230616	162500	939901760	15990	15990	15990	15990	0
155	20230616	162400	939901760	15990	15990	15990	15990	0
156	20230616	162300	939901760	15990	15990	15990	15990	0
157	20230616	162200	939901760	15990	15990	15990	15990	0
158	20230616	162100	939901760	15990	15990	15990	15990	0
159	20230616	162000	939901760	15990	15990	15990	15990	0
160	20230616	161900	939901760	15990	15990	15990	15990	0
161	20230616	161800	939901760	15990	15990	15990	15990	0
162	20230616	161700	939901760	15990	15990	15990	15990	0
163	20230616	161600	939901760	15990	15990	15990	15990	0
164	20230616	161500	939901760	15990	15990	15990	15990	0
165	20230616	161400	939901760	15990	15990	15990	15990	0
166	20230616	161300	939901760	15990	15990	15990	15990	0
167	20230616	161200	939901760	15990	15990	15990	15990	0
168	20230616	161100	939901760	15990	15990	15990	15990	0
169	20230616	161000	939901760	15990	15990	15990	15990	0
170	20230616	160900	939901760	15990	15990	15990	15990	0
171	20230616	160800	939901760	15990	15990	15990	15990	0
172	20230616	160700	939901760	15990	15990	15990	15990	0
173	20230616	160600	939901760	15990	15990	15990	15990	0
174	20230616	160500	939901760	15990	15990	15990	15990	0
175	20230616	160400	939901760	15990	15990	15990	15990	0
176	20230616	160300	939901760	15990	15990	15990	15990	0
177	20230616	160200	939901760	15990	15990	15990	15990	0
178	20230616	160100	939901760	15990	15990	15990	15990	0
179	20230616	160000	939901760	15990	15990	15990	15990	0
180	20230616	155900	939901760	15990	15990	15990	15990	0
181	20230616	155800	939901760	15990	15990	15990	15990	0
182	20230616	155700	939901760	15990	15990	15990	15990	1322
183	20230616	155600	939901760	15990	15990	15990	15990	0
184	20230616	155500	939901760	15990	15990	15990	15990	0
185	20230616	155400	939901760	15990	15990	15990	15990	0
186	20230616	155300	939901760	15990	15990	15990	15990	0
187	20230616	155200	939901760	15990	15990	15990	15990	0
188	20230616	155100	939901760	15990	15990	15990	15990	0
189	20230616	155000	939901760	15990	15990	15990	15990	0
190	20230616	154900	939901760	15990	15990	15990	15990	0
191	20230616	154800	939901760	15990	15990	15990	15990	0
192	20230616	154700	939901760	15990	15990	15990	15990	0
193	20230616	154600	939901760	15990	15990	15990	15990	0
194	20230616	154500	939901760	15990	15990	15990	15990	0
195	20230616	154400	939901760	15990	15990	15990	15990	0
196	20230616	154300	939901760	15990	15990	15990	15990	0
197	20230616	154200	939901760	15990	15990	15990	15990	0
198	20230616	154100	939901760	15990	15990	15990	15990	0
199	20230616	154000	939901760	15990	15990	15990	15990	0
200	20230616	153900	939901760	15990	15990	15990	15990	0
201	20230616	153800	939901760	15990	15990	15990	15990	0
202	20230616	153700	939901760	15990	15990	15990	15990	0
203	20230616	153600	939901760	15990	15990	15990	15990	0
204	20230616	153500	939901760	15990	15990	15990	15990	0
205	20230616	153400	939901760	15990	15990	15990	15990	0
206	20230616	153300	939901760	15990	15990	15990	15990	0
207	20230616	153200	939901760	15990	15990	15990	15990	0
208	20230616	153100	939901760	15990	15990	15990	15990	0
209	20230616	153000	939901760	15990	15990	15990	15990	1322
210	20230616	152900	918762980	16000	16000	16000	16000	0
211	20230616	152800	918762980	16000	16000	16000	16000	0
212	20230616	152700	918762980	16000	16000	16000	16000	0
213	20230616	152600	918762980	16000	16000	16000	16000	0
214	20230616	152500	918762980	16000	16000	16000	16000	0
215	20230616	152400	918762980	16000	16000	16000	16000	0
216	20230616	152300	918762980	16000	16000	16000	16000	0
217	20230616	152200	918762980	16000	16000	16000	16000	0
218	20230616	152100	918762980	16000	16000	16000	16000	0
219	20230616	152000	918762980	16000	16000	16000	16000	0
220	20230616	151900	918762980	16000	16000	16000	16000	82
221	20230616	151800	917450980	16000	16000	16000	15990	394
222	20230616	151700	911150370	16000	16000	16000	16000	29
223	20230616	151600	910686370	16000	16000	16000	16000	1
224	20230616	151500	910670370	16000	16000	16000	16000	10
225	20230616	151400	910510370	15990	16010	16020	15990	593
226	20230616	151300	901024280	16010	16010	16010	16010	33
227	20230616	151200	900495950	16010	16010	16010	16010	2
228	20230616	151100	900463930	16010	16000	16010	16000	98
229	20230616	151000	898895660	16000	16000	16000	16000	1
230	20230616	150900	898879660	15990	15990	15990	15990	0
231	20230616	150800	898879660	15990	15990	15990	15990	0
232	20230616	150700	898879660	15990	16000	16000	15990	706
233	20230616	150600	887589660	16000	16000	16000	15990	95
234	20230616	150500	886070120	16000	16000	16000	16000	60
235	20230616	150400	885110120	16000	15990	16000	15990	136
236	20230616	150300	882935430	15990	15990	15990	15990	43
237	20230616	150200	882247860	15990	15990	15990	15990	314
238	20230616	150100	877227000	15990	16000	16000	15990	159
239	20230616	150000	874684000	16000	16000	16000	16000	124
240	20230616	145900	872700000	16020	16020	16020	16020	20
241	20230616	145800	872379600	16020	16020	16020	16020	80
242	20230616	145700	871098000	16000	16000	16000	16000	1229
243	20230616	145600	851434000	16000	16020	16020	16000	8
244	20230616	145500	851305960	16000	16010	16010	16000	79
245	20230616	145400	850041650	16010	16010	16010	16000	337
246	20230616	145300	844647690	16010	16010	16010	16010	120
247	20230616	145200	842726490	16010	16010	16010	16010	20
248	20230616	145100	842406290	16010	16010	16010	16010	0
249	20230616	145000	842406290	16010	16010	16010	16010	224
250	20230616	144900	838820050	16010	16010	16010	16010	0
251	20230616	144800	838820050	16010	16010	16010	16010	13
252	20230616	144700	838611920	16000	16000	16000	16000	0
253	20230616	144600	838611920	16000	16000	16000	16000	0
254	20230616	144500	838611920	16000	16000	16000	16000	0
255	20230616	144400	838611920	16000	16000	16000	16000	140
256	20230616	144300	836371920	16000	16000	16000	16000	4
257	20230616	144200	836307920	16000	16000	16000	16000	1
258	20230616	144100	836291920	16000	16000	16000	16000	459
259	20230616	144000	828947920	16010	16010	16010	16010	13
260	20230616	143900	828739790	16010	16010	16010	16010	501
261	20230616	143800	820718780	16010	16010	16010	16010	600
262	20230616	143700	811112780	16010	16010	16010	16010	10
263	20230616	143600	810952680	16010	16010	16010	16010	1
264	20230616	143500	810936670	16000	16010	16010	16000	77
265	20230616	143400	809704450	16010	16010	16010	16010	5
266	20230616	143300	809624400	16010	16010	16010	16010	0
267	20230616	143200	809624400	16010	16010	16010	16010	3
268	20230616	143100	809576370	16010	16010	16010	16010	3
269	20230616	143000	809528340	16020	16010	16020	16010	138
270	20230616	142900	807318760	16010	16010	16010	16000	1774
271	20230616	142800	778934120	16010	16010	16010	16010	0
272	20230616	142700	778934120	16010	16010	16010	16010	10
273	20230616	142600	778774020	16010	16010	16010	16010	0
274	20230616	142500	778774020	16010	16010	16010	16010	0
275	20230616	142400	778774020	16010	16010	16010	16010	62
276	20230616	142300	777781400	16010	16010	16010	16010	17
277	20230616	142200	777509230	16000	16010	16010	16000	60
278	20230616	142100	776549030	16010	16010	16010	16010	20
279	20230616	142000	776228830	16010	16010	16010	16010	0
280	20230616	141900	776228830	16010	16010	16010	16010	51
281	20230616	141800	775412320	16010	16010	16010	16010	0
282	20230616	141700	775412320	16010	16010	16010	16010	71
283	20230616	141600	774275610	16010	16000	16010	16000	126
284	20230616	141500	772259400	16000	16010	16010	16000	835
285	20230616	141400	758899340	16010	16000	16010	16000	4
286	20230616	141300	758835310	16000	16000	16000	16000	10
287	20230616	141200	758675310	16000	16000	16000	16000	1082
288	20230616	141100	741363310	16020	16020	16020	16020	0
289	20230616	141000	741363310	16020	16010	16020	16010	10
290	20230616	140900	741203180	16020	16010	16020	16000	1001
291	20230616	140800	725186290	16010	16010	16010	16010	13
292	20230616	140700	724978160	16010	16020	16020	16010	271
293	20230616	140600	720639350	16010	16010	16010	16010	151
294	20230616	140500	718221840	16020	16010	16020	16010	496
295	20230616	140400	710276880	16000	16000	16000	16000	0
296	20230616	140300	710276880	16000	16000	16000	16000	10
297	20230616	140200	710116880	16000	16000	16000	16000	20
298	20230616	140100	709796880	16000	16010	16010	16000	650
299	20230616	140000	699396380	16000	16000	16000	16000	400
300	20230616	135900	692996380	16000	16000	16000	16000	75
301	20230616	135800	691796380	16000	16000	16000	16000	0
302	20230616	135700	691796380	16000	16000	16000	16000	0
303	20230616	135600	691796380	16000	16000	16000	16000	131
304	20230616	135500	689700380	16000	16000	16000	16000	1
305	20230616	135400	689684380	16010	16010	16010	16010	472
306	20230616	135300	682127660	16020	16020	16020	16020	148
307	20230616	135200	679756700	16020	16020	16020	16020	30
308	20230616	135100	679276100	16020	16020	16020	16020	1
309	20230616	135000	679260080	16020	16020	16020	16020	385
310	20230616	134900	673092380	16030	16030	16030	16030	7
311	20230616	134800	672980170	16030	16030	16030	16030	92
312	20230616	134700	671505410	16020	16020	16020	16020	2
313	20230616	134600	671473370	16020	16020	16020	16020	24
314	20230616	134500	671088890	16030	16020	16030	16020	15
315	20230616	134400	670848460	16020	16020	16020	16020	9
316	20230616	134300	670704280	16020	16020	16020	16020	0
317	20230616	134200	670704280	16020	16020	16020	16020	20
318	20230616	134100	670383880	16030	16030	16030	16030	0
319	20230616	134000	670383880	16030	16030	16030	16030	1
320	20230616	133900	670367850	16030	16030	16030	16030	0
321	20230616	133800	670367850	16030	16020	16030	16020	2
322	20230616	133700	670335800	16020	16010	16020	16010	45
323	20230616	133600	669614920	16010	16010	16020	16010	202
324	20230616	133500	666380890	16020	16020	16020	16020	2
325	20230616	133400	666348850	16010	16010	16010	16010	1
326	20230616	133300	666332840	16010	16010	16010	16010	143
327	20230616	133200	664043410	16010	16010	16010	16010	5
328	20230616	133100	663963360	16010	16010	16010	16010	29
329	20230616	133000	663499070	16020	16020	16020	16020	4
330	20230616	132900	663434990	16000	16000	16000	16000	34
331	20230616	132800	662890990	16000	16010	16010	16000	170
332	20230616	132700	660170890	16000	16000	16000	16000	0
333	20230616	132600	660170890	16000	16000	16000	16000	49
334	20230616	132500	659386890	16000	16030	16030	16000	183
335	20230616	132400	656456400	16020	16020	16020	16000	1490
336	20230616	132300	632602170	16020	16020	16020	16020	0
337	20230616	132200	632602170	16020	16020	16020	16020	0
338	20230616	132100	632602170	16020	16020	16020	16020	0
339	20230616	132000	632602170	16020	16020	16020	16020	1199
340	20230616	131900	613394190	16020	16020	16020	16020	253
341	20230616	131800	609341130	16020	16030	16030	16020	300
342	20230616	131700	604534940	16030	16030	16030	16030	0
343	20230616	131600	604534940	16030	16030	16030	16030	0
344	20230616	131500	604534940	16030	16030	16030	16030	0
345	20230616	131400	604534940	16030	16030	16030	16030	1
346	20230616	131300	604518910	16020	16020	16020	16020	0
347	20230616	131200	604518910	16020	16020	16020	16020	60
348	20230616	131100	603557710	16020	16020	16020	16020	45
349	20230616	131000	602836810	16020	16020	16020	16020	0
350	20230616	130900	602836810	16020	16020	16020	16020	0
351	20230616	130800	602836810	16020	16030	16030	16020	723
352	20230616	130700	591254230	16030	16020	16030	16020	28
353	20230616	130600	590805590	16020	16020	16020	16020	133
354	20230616	130500	588674930	16020	16020	16020	16020	0
355	20230616	130400	588674930	16020	16020	16020	16020	0
356	20230616	130300	588674930	16020	16020	16020	16020	124
357	20230616	130200	586688450	16020	16020	16020	16020	0
358	20230616	130100	586688450	16020	16030	16030	16020	127
359	20230616	130000	584653820	16030	16030	16030	16030	30
360	20230616	125900	584172920	16030	16030	16030	16030	0
361	20230616	125800	584172920	16030	16030	16030	16030	220
362	20230616	125700	580646320	16030	16030	16040	16030	7
363	20230616	125600	580534070	16030	16030	16030	16030	1
364	20230616	125500	580518040	16030	16030	16030	16030	0
365	20230616	125400	580518040	16030	16030	16030	16030	53
366	20230616	125300	579668450	16040	16040	16040	16040	200
367	20230616	125200	576460450	16030	16030	16030	16030	1
368	20230616	125100	576444420	16030	16030	16030	16030	32
369	20230616	125000	575931460	16030	16030	16030	16030	34
370	20230616	124900	575386440	16030	16030	16030	16030	0
371	20230616	124800	575386440	16030	16030	16030	16030	0
372	20230616	124700	575386440	16030	16030	16030	16030	0
373	20230616	124600	575386440	16030	16030	16030	16030	5
374	20230616	124500	575306290	16030	16030	16030	16030	0
375	20230616	124400	575306290	16030	16030	16030	16030	17
376	20230616	124300	575033780	16030	16030	16030	16030	72
377	20230616	124200	573879620	16030	16030	16030	16030	2
378	20230616	124100	573847560	16030	16040	16040	16030	14
379	20230616	124000	573623100	16040	16040	16040	16040	20
380	20230616	123900	573302300	16040	16040	16040	16040	39
381	20230616	123800	572676740	16040	16040	16040	16040	0
382	20230616	123700	572676740	16040	16040	16040	16040	1
383	20230616	123600	572660700	16020	16020	16020	16020	12
384	20230616	123500	572468460	16040	16040	16040	16040	0
385	20230616	123400	572468460	16040	16040	16040	16040	3
386	20230616	123300	572420340	16010	16020	16020	16010	40
387	20230616	123200	571779740	16010	16010	16010	16010	0
388	20230616	123100	571779740	16010	16030	16030	16010	766
389	20230616	123000	559508620	16040	16040	16040	16040	0
390	20230616	122900	559508620	16040	16040	16040	16040	0
391	20230616	122800	559508620	16040	16040	16040	16040	0
392	20230616	122700	559508620	16040	16030	16040	16030	101
393	20230616	122600	557889580	16040	16040	16040	16040	52
394	20230616	122500	557055500	16050	16040	16050	16040	8
395	20230616	122400	556927130	16040	16040	16040	16040	0
396	20230616	122300	556927130	16040	16040	16040	16040	26
397	20230616	122200	556510090	16040	16040	16040	16040	251
398	20230616	122100	552484050	16040	16040	16040	16040	1
399	20230616	122000	552468010	16030	16030	16030	16030	1
400	20230616	121900	552451980	16030	16030	16030	16030	0
401	20230616	121800	552451980	16030	16030	16030	16030	0
402	20230616	121700	552451980	16030	16030	16030	16030	6
403	20230616	121600	552355800	16040	16040	16040	16040	0
404	20230616	121500	552355800	16040	16040	16040	16040	0
405	20230616	121400	552355800	16040	16030	16040	16030	3
406	20230616	121300	552307690	16030	16030	16030	16030	26
407	20230616	121200	551890910	16030	16030	16030	16030	35
408	20230616	121100	551329860	16030	16030	16030	16030	52
409	20230616	121000	550496300	16030	16030	16030	16030	0
410	20230616	120900	550496300	16030	16030	16030	16030	20
411	20230616	120800	550175700	16030	16030	16030	16030	0
412	20230616	120700	550175700	16030	16030	16030	16030	0
413	20230616	120600	550175700	16030	16030	16030	16030	100
414	20230616	120500	548572700	16030	16030	16030	16030	21
415	20230616	120400	548236070	16020	16020	16020	16020	0
416	20230616	120300	548236070	16020	16020	16020	16020	0
417	20230616	120200	548236070	16020	16020	16020	16020	32
418	20230616	120100	547723430	16020	16020	16020	16020	70
419	20230616	120000	546602030	16020	16030	16030	16020	97
420	20230616	115900	545047550	16040	16040	16040	16040	2
421	20230616	115800	545015470	16040	16040	16040	16040	1
422	20230616	115700	544999430	16040	16040	16040	16040	1
423	20230616	115600	544983390	16040	16040	16040	16040	1
424	20230616	115500	544967350	16040	16040	16040	16040	1
425	20230616	115400	544951310	16020	16040	16040	16020	371
426	20230616	115300	539006490	16040	16040	16040	16040	1
427	20230616	115200	538990450	16030	16040	16040	16030	2
428	20230616	115100	538958380	16030	16040	16040	16030	21
429	20230616	115000	538621740	16040	16040	16040	16040	56
430	20230616	114900	537723500	16030	16030	16030	16030	389
431	20230616	114800	531487830	16020	16030	16030	16020	253
432	20230616	114700	527433740	16020	16030	16030	16020	136
433	20230616	114600	525255010	16020	16040	16040	16020	202
434	20230616	114500	522018940	16040	16040	16040	16030	217
435	20230616	114400	518539460	16040	16040	16040	16040	158
436	20230616	114300	516005140	16040	16040	16040	16040	51
437	20230616	114200	515187100	16020	16040	16040	16020	11
438	20230616	114100	515010860	16020	16040	16040	16020	81
439	20230616	114000	513712620	16010	16040	16040	16010	14
440	20230616	113900	513488450	16010	16020	16020	16010	288
441	20230616	113800	508877560	16020	16040	16040	16020	13
442	20230616	113700	508669280	16010	16040	16040	16010	142
443	20230616	113600	506395580	16040	16060	16060	16040	5
444	20230616	113500	506315360	16060	16060	16060	16060	1
445	20230616	113400	506299300	16060	16050	16060	16050	101
446	20230616	113300	504677390	16060	16060	16060	16060	1
447	20230616	113200	504661330	16020	16060	16060	16020	570
448	20230616	113100	495529890	16060	16060	16060	16060	1
449	20230616	113000	495513830	16060	16060	16060	16060	2
450	20230616	112900	495481710	16060	16050	16060	16050	340
451	20230616	112800	490021770	16050	16050	16050	16050	1
452	20230616	112700	490005720	16020	16050	16050	16020	25
453	20230616	112600	489605190	16050	16050	16050	16050	304
454	20230616	112500	484725990	16050	16050	16050	16050	1
455	20230616	112400	484709940	16050	16050	16050	16050	1
456	20230616	112300	484693890	16050	16070	16070	16050	3
457	20230616	112200	484645720	16020	16070	16070	16020	351
458	20230616	112100	479022260	16070	16070	16070	16070	1
459	20230616	112000	479006190	16070	16070	16070	16070	3
460	20230616	111900	478957980	16070	16070	16070	16070	1
461	20230616	111800	478941910	16030	16070	16070	16030	2
462	20230616	111700	478909810	16020	16080	16080	16020	401
463	20230616	111600	472485700	16080	16080	16080	16080	7
464	20230616	111500	472373140	16080	16080	16080	16080	1
465	20230616	111400	472357060	16080	16080	16080	16080	11
466	20230616	111300	472180180	16080	16080	16080	16080	2
467	20230616	111200	472148020	16080	16080	16080	16080	1
468	20230616	111100	472131940	16080	16080	16080	16080	6
469	20230616	111000	472035460	16080	16070	16080	16070	645
470	20230616	110900	461665330	16020	16070	16070	16020	358
471	20230616	110800	455926970	16080	16080	16080	16080	21
472	20230616	110700	455589290	16080	16080	16080	16080	51
473	20230616	110600	454769210	16080	16080	16080	16080	1
474	20230616	110500	454753130	16080	16080	16080	16080	1
475	20230616	110400	454737050	16080	16080	16080	16040	15
476	20230616	110300	454496330	16050	16080	16080	16050	9
477	20230616	110200	454351850	16080	16080	16080	16080	1
478	20230616	110100	454335770	16050	16080	16080	16050	351
479	20230616	110000	448700690	16050	16090	16090	16050	328
480	20230616	105900	443436250	16050	16090	16090	16050	7
481	20230616	105800	443323860	16090	16090	16090	16090	1
482	20230616	105700	443307770	16090	16080	16090	16080	39
483	20230616	105600	442680390	16080	16090	16090	16080	2
484	20230616	105500	442648220	16050	16090	16090	16050	2
485	20230616	105400	442616080	16090	16090	16090	16090	51
486	20230616	105300	441795490	16090	16090	16090	16090	1
487	20230616	105200	441779400	16080	16080	16080	16080	2
488	20230616	105100	441747240	16020	16080	16080	16020	88
489	20230616	105000	440336520	16080	16080	16080	16080	1
490	20230616	104900	440320440	16080	16080	16080	16080	63
491	20230616	104800	439307400	16080	16080	16080	16080	0
492	20230616	104700	439307400	16080	16080	16080	16080	0
493	20230616	104600	439307400	16080	16080	16080	16080	0
494	20230616	104500	439307400	16080	16040	16080	16040	234
495	20230616	104400	435553640	16040	16040	16040	16040	180
496	20230616	104300	432666440	16020	16020	16020	16020	0
497	20230616	104200	432666440	16020	16040	16040	16020	511
498	20230616	104100	424475110	16040	16040	16040	16040	6
499	20230616	104000	424378870	16040	16040	16040	16040	56
500	20230616	103900	423480630	16040	16040	16040	16030	138
501	20230616	103800	421267740	16050	16050	16050	16050	153
502	20230616	103700	418812090	16050	16060	16060	16050	171
503	20230616	103600	416067440	16050	16050	16050	16050	12
504	20230616	103500	415874840	16060	16100	16100	16060	94
505	20230616	103400	414365160	16100	16100	16100	16100	12
506	20230616	103300	414171960	16100	16100	16100	16100	1
507	20230616	103200	414155860	16100	16100	16100	16100	3
508	20230616	103100	414107560	16100	16100	16100	16100	0
509	20230616	103000	414107560	16100	16100	16100	16100	67
510	20230616	102900	413028860	16100	16100	16100	16100	1
511	20230616	102800	413012760	16100	16100	16100	16100	1
512	20230616	102700	412996660	16060	16060	16060	16060	0
513	20230616	102600	412996660	16060	16100	16100	16060	21
514	20230616	102500	412659360	16060	16070	16070	16060	303
515	20230616	102400	407793150	16060	16060	16060	16060	2711
516	20230616	102300	364254490	16060	16060	16060	16060	0
517	20230616	102200	364254490	16060	16060	16060	16060	10
518	20230616	102100	364093890	16060	16060	16060	16060	100
519	20230616	102000	362487890	16050	16050	16050	16050	26
520	20230616	101900	362070590	16050	16050	16050	16040	32
521	20230616	101800	361557270	16050	16050	16050	16050	0
522	20230616	101700	361557270	16050	16050	16050	16050	34
523	20230616	101600	361011570	16050	16050	16060	16050	24
524	20230616	101500	360626360	16060	16060	16060	16060	245
525	20230616	101400	356691660	16060	16060	16060	16060	10
526	20230616	101300	356531060	16060	16060	16060	16050	145
527	20230616	101200	354202760	16060	16060	16060	16060	56
528	20230616	101100	353303400	16050	16050	16050	16050	0
529	20230616	101000	353303400	16050	16060	16060	16050	105
530	20230616	100900	351618100	16060	16060	16060	16060	10
531	20230616	100800	351457500	16060	16060	16060	16060	50
532	20230616	100700	350654500	16050	16050	16050	16050	135
533	20230616	100600	348487750	16030	16050	16050	16030	391
534	20230616	100500	342216240	16040	16050	16050	16040	226
535	20230616	100400	338589640	16050	16050	16050	16050	283
536	20230616	100300	334047490	16060	16070	16070	16060	38
537	20230616	100200	333437200	16050	16060	16070	16050	958
538	20230616	100100	318061230	16060	16060	16060	16060	120
539	20230616	100000	316134030	16060	16070	16070	16060	636
540	20230616	095900	305919360	16070	16070	16070	16070	237
541	20230616	095800	302110770	16100	16100	16100	16100	2
542	20230616	095700	302078570	16110	16110	16110	16110	1
543	20230616	095600	302062460	16110	16110	16110	16110	9
544	20230616	095500	301917470	16110	16110	16110	16110	2
545	20230616	095400	301885250	16070	16080	16080	16070	101
546	20230616	095300	300262130	16070	16070	16070	16070	108
547	20230616	095200	298526570	16070	16070	16070	16070	51
548	20230616	095100	297707000	16070	16080	16080	16070	191
549	20230616	095000	294637500	16070	16080	16080	16070	220
550	20230616	094900	291101760	16080	16110	16110	16080	457
551	20230616	094800	283749800	16080	16080	16080	16080	0
552	20230616	094700	283749800	16080	16110	16110	16080	11
553	20230616	094600	283572620	16110	16110	16110	16110	4
554	20230616	094500	283508180	16080	16080	16080	16080	10
555	20230616	094400	283347380	16070	16070	16070	16070	11
556	20230616	094300	283170610	16070	16080	16080	16070	200
557	20230616	094200	279954860	16080	16120	16120	16080	609
558	20230616	094100	270161740	16090	16090	16090	16090	84
559	20230616	094000	268810180	16090	16090	16090	16090	449
560	20230616	093900	261585770	16090	16100	16100	16090	364
561	20230616	093800	255728990	16100	16100	16100	16100	708
562	20230616	093700	244330190	16100	16100	16100	16100	65
563	20230616	093600	243283690	16130	16090	16130	16080	72
564	20230616	093500	242125400	16080	16130	16130	16070	281
565	20230616	093400	237606460	16130	16120	16130	16120	12
566	20230616	093300	237412910	16070	16140	16140	16070	81
567	20230616	093200	236110050	16140	16140	16140	16140	9
568	20230616	093100	235964790	16140	16070	16140	16070	1130
569	20230616	093000	217768890	16070	16070	16070	16070	226
570	20230616	092900	214137070	16070	16080	16080	16070	135
571	20230616	092800	211966520	16080	16080	16080	16080	26
572	20230616	092700	211548440	16070	16070	16070	16060	308
573	20230616	092600	206599700	16070	16070	16110	16070	59
574	20230616	092500	205650990	16070	16080	16080	16070	5
575	20230616	092400	205570620	16080	16080	16080	16080	8
576	20230616	092300	205441980	16060	16060	16060	16060	205
577	20230616	092200	202149680	16060	16060	16060	16060	20
578	20230616	092100	201828480	16050	16050	16050	16050	1
579	20230616	092000	201812430	16050	16110	16110	16050	705
580	20230616	091900	190497060	16110	16060	16110	16050	158
581	20230616	091800	187960180	16050	16150	16150	16050	439
582	20230616	091700	180887990	16150	16130	16170	16130	1927
583	20230616	091600	149769220	16130	16110	16130	16110	190
584	20230616	091500	146705900	16120	16100	16120	16100	807
585	20230616	091400	133709360	16100	16080	16100	16050	1336
586	20230616	091300	112256940	16080	16070	16080	16070	797
587	20230616	091200	99444490	16070	16040	16080	16040	265
588	20230616	091100	95188720	16080	16020	16080	16020	2973
589	20230616	091000	47513550	16020	15980	16020	15980	556
590	20230616	090900	38621020	15980	15960	15980	15960	5
591	20230616	090800	38541140	15960	15990	15990	15960	26
592	20230616	090700	38125730	15990	15950	15990	15950	87
593	20230616	090600	36737800	15950	15960	16000	15950	609
594	20230616	090500	27021460	15950	16000	16000	15950	509
595	20230616	090400	18896760	16000	16000	16010	16000	124
596	20230616	090300	16912660	16010	15950	16010	15950	295
597	20230616	090200	12204000	15950	15950	15950	15950	1
598	20230616	090100	12188050	15960	15960	15960	15960	51
599	20230616	090000	11374090	15970	15950	15970	15950	713