KissMeData/016580/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	203400	520242650	16000	16000	16000	16000	1321
3	20230601	203300	520242650	16000	16000	16000	16000	0
4	20230601	203200	520242650	16000	16000	16000	16000	0
5	20230601	203100	520242650	16000	16000	16000	16000	0
6	20230601	203000	520242650	16000	16000	16000	16000	0
7	20230601	202900	520242650	16000	16000	16000	16000	0
8	20230601	202800	520242650	16000	16000	16000	16000	0
9	20230601	202700	520242650	16000	16000	16000	16000	0
10	20230601	202600	520242650	16000	16000	16000	16000	0
11	20230601	202500	520242650	16000	16000	16000	16000	0
12	20230601	202400	520242650	16000	16000	16000	16000	0
13	20230601	202300	520242650	16000	16000	16000	16000	0
14	20230601	202200	520242650	16000	16000	16000	16000	0
15	20230601	202100	520242650	16000	16000	16000	16000	0
16	20230601	202000	520242650	16000	16000	16000	16000	0
17	20230601	201900	520242650	16000	16000	16000	16000	0
18	20230601	201800	520242650	16000	16000	16000	16000	0
19	20230601	201700	520242650	16000	16000	16000	16000	0
20	20230601	201600	520242650	16000	16000	16000	16000	0
21	20230601	201500	520242650	16000	16000	16000	16000	0
22	20230601	201400	520242650	16000	16000	16000	16000	0
23	20230601	201300	520242650	16000	16000	16000	16000	0
24	20230601	201200	520242650	16000	16000	16000	16000	0
25	20230601	201100	520242650	16000	16000	16000	16000	0
26	20230601	201000	520242650	16000	16000	16000	16000	0
27	20230601	200900	520242650	16000	16000	16000	16000	0
28	20230601	200800	520242650	16000	16000	16000	16000	0
29	20230601	200700	520242650	16000	16000	16000	16000	0
30	20230601	200600	520242650	16000	16000	16000	16000	0
31	20230601	200500	520242650	16000	16000	16000	16000	0
32	20230601	200400	520242650	16000	16000	16000	16000	1321
33	20230601	200300	520242650	16000	16000	16000	16000	0
34	20230601	200200	520242650	16000	16000	16000	16000	0
35	20230601	200100	520242650	16000	16000	16000	16000	0
36	20230601	200000	520242650	16000	16000	16000	16000	0
37	20230601	195900	520242650	16000	16000	16000	16000	0
38	20230601	195800	520242650	16000	16000	16000	16000	0
39	20230601	195700	520242650	16000	16000	16000	16000	0
40	20230601	195600	520242650	16000	16000	16000	16000	0
41	20230601	195500	520242650	16000	16000	16000	16000	0
42	20230601	195400	520242650	16000	16000	16000	16000	0
43	20230601	195300	520242650	16000	16000	16000	16000	0
44	20230601	195200	520242650	16000	16000	16000	16000	0
45	20230601	195100	520242650	16000	16000	16000	16000	0
46	20230601	195000	520242650	16000	16000	16000	16000	0
47	20230601	194900	520242650	16000	16000	16000	16000	0
48	20230601	194800	520242650	16000	16000	16000	16000	0
49	20230601	194700	520242650	16000	16000	16000	16000	0
50	20230601	194600	520242650	16000	16000	16000	16000	0
51	20230601	194500	520242650	16000	16000	16000	16000	0
52	20230601	194400	520242650	16000	16000	16000	16000	0
53	20230601	194300	520242650	16000	16000	16000	16000	0
54	20230601	194200	520242650	16000	16000	16000	16000	0
55	20230601	194100	520242650	16000	16000	16000	16000	0
56	20230601	194000	520242650	16000	16000	16000	16000	0
57	20230601	193900	520242650	16000	16000	16000	16000	0
58	20230601	193800	520242650	16000	16000	16000	16000	0
59	20230601	193700	520242650	16000	16000	16000	16000	0
60	20230601	193600	520242650	16000	16000	16000	16000	0
61	20230601	193500	520242650	16000	16000	16000	16000	0
62	20230601	193400	520242650	16000	16000	16000	16000	1321
63	20230601	193300	520242650	16000	16000	16000	16000	0
64	20230601	193200	520242650	16000	16000	16000	16000	0
65	20230601	193100	520242650	16000	16000	16000	16000	0
66	20230601	193000	520242650	16000	16000	16000	16000	0
67	20230601	192900	520242650	16000	16000	16000	16000	0
68	20230601	192800	520242650	16000	16000	16000	16000	0
69	20230601	192700	520242650	16000	16000	16000	16000	0
70	20230601	192600	520242650	16000	16000	16000	16000	0
71	20230601	192500	520242650	16000	16000	16000	16000	0
72	20230601	192400	520242650	16000	16000	16000	16000	0
73	20230601	192300	520242650	16000	16000	16000	16000	0
74	20230601	192200	520242650	16000	16000	16000	16000	0
75	20230601	192100	520242650	16000	16000	16000	16000	0
76	20230601	192000	520242650	16000	16000	16000	16000	0
77	20230601	191900	520242650	16000	16000	16000	16000	0
78	20230601	191800	520242650	16000	16000	16000	16000	0
79	20230601	191700	520242650	16000	16000	16000	16000	0
80	20230601	191600	520242650	16000	16000	16000	16000	0
81	20230601	191500	520242650	16000	16000	16000	16000	0
82	20230601	191400	520242650	16000	16000	16000	16000	0
83	20230601	191300	520242650	16000	16000	16000	16000	0
84	20230601	191200	520242650	16000	16000	16000	16000	0
85	20230601	191100	520242650	16000	16000	16000	16000	0
86	20230601	191000	520242650	16000	16000	16000	16000	0
87	20230601	190900	520242650	16000	16000	16000	16000	0
88	20230601	190800	520242650	16000	16000	16000	16000	0
89	20230601	190700	520242650	16000	16000	16000	16000	0
90	20230601	190600	520242650	16000	16000	16000	16000	0
91	20230601	190500	520242650	16000	16000	16000	16000	0
92	20230601	190400	520242650	16000	16000	16000	16000	1321
93	20230601	190300	520242650	16000	16000	16000	16000	0
94	20230601	190200	520242650	16000	16000	16000	16000	0
95	20230601	190100	520242650	16000	16000	16000	16000	0
96	20230601	190000	520242650	16000	16000	16000	16000	0
97	20230601	185900	520242650	16000	16000	16000	16000	0
98	20230601	185800	520242650	16000	16000	16000	16000	0
99	20230601	185700	520242650	16000	16000	16000	16000	0
100	20230601	185600	520242650	16000	16000	16000	16000	0
101	20230601	185500	520242650	16000	16000	16000	16000	0
102	20230601	185400	520242650	16000	16000	16000	16000	0
103	20230601	185300	520242650	16000	16000	16000	16000	0
104	20230601	185200	520242650	16000	16000	16000	16000	0
105	20230601	185100	520242650	16000	16000	16000	16000	0
106	20230601	185000	520242650	16000	16000	16000	16000	0
107	20230601	184900	520242650	16000	16000	16000	16000	0
108	20230601	184800	520242650	16000	16000	16000	16000	0
109	20230601	184700	520242650	16000	16000	16000	16000	0
110	20230601	184600	520242650	16000	16000	16000	16000	0
111	20230601	184500	520242650	16000	16000	16000	16000	0
112	20230601	184400	520242650	16000	16000	16000	16000	0
113	20230601	184300	520242650	16000	16000	16000	16000	0
114	20230601	184200	520242650	16000	16000	16000	16000	0
115	20230601	184100	520242650	16000	16000	16000	16000	0
116	20230601	184000	520242650	16000	16000	16000	16000	0
117	20230601	183900	520242650	16000	16000	16000	16000	0
118	20230601	183800	520242650	16000	16000	16000	16000	0
119	20230601	183700	520242650	16000	16000	16000	16000	0
120	20230601	183600	520242650	16000	16000	16000	16000	0
121	20230601	183500	520242650	16000	16000	16000	16000	0
122	20230601	183400	520242650	16000	16000	16000	16000	1321
123	20230601	183300	520242650	16000	16000	16000	16000	0
124	20230601	183200	520242650	16000	16000	16000	16000	0
125	20230601	183100	520242650	16000	16000	16000	16000	0
126	20230601	183000	520242650	16000	16000	16000	16000	0
127	20230601	182900	520242650	16000	16000	16000	16000	0
128	20230601	182800	520242650	16000	16000	16000	16000	0
129	20230601	182700	520242650	16000	16000	16000	16000	0
130	20230601	182600	520242650	16000	16000	16000	16000	0
131	20230601	182500	520242650	16000	16000	16000	16000	0
132	20230601	182400	520242650	16000	16000	16000	16000	0
133	20230601	182300	520242650	16000	16000	16000	16000	0
134	20230601	182200	520242650	16000	16000	16000	16000	0
135	20230601	182100	520242650	16000	16000	16000	16000	0
136	20230601	182000	520242650	16000	16000	16000	16000	0
137	20230601	181900	520242650	16000	16000	16000	16000	0
138	20230601	181800	520242650	16000	16000	16000	16000	0
139	20230601	181700	520242650	16000	16000	16000	16000	0
140	20230601	181600	520242650	16000	16000	16000	16000	0
141	20230601	181500	520242650	16000	16000	16000	16000	0
142	20230601	181400	520242650	16000	16000	16000	16000	0
143	20230601	181300	520242650	16000	16000	16000	16000	0
144	20230601	181200	520242650	16000	16000	16000	16000	0
145	20230601	181100	520242650	16000	16000	16000	16000	0
146	20230601	181000	520242650	16000	16000	16000	16000	0
147	20230601	180900	520242650	16000	16000	16000	16000	0
148	20230601	180800	520242650	16000	16000	16000	16000	0
149	20230601	180700	520242650	16000	16000	16000	16000	0
150	20230601	180600	520242650	16000	16000	16000	16000	0
151	20230601	180500	520242650	16000	16000	16000	16000	0
152	20230601	180400	520242650	16000	16000	16000	16000	1321
153	20230601	180300	520242650	16000	16000	16000	16000	0
154	20230601	180200	520242650	16000	16000	16000	16000	0
155	20230601	180100	520242650	16000	16000	16000	16000	0
156	20230601	180000	520242650	16000	16000	16000	16000	0
157	20230601	175900	520242650	16000	16000	16000	16000	0
158	20230601	175800	520242650	16000	16000	16000	16000	0
159	20230601	175700	520242650	16000	16000	16000	16000	0
160	20230601	175600	520242650	16000	16000	16000	16000	0
161	20230601	175500	520242650	16000	16000	16000	16000	0
162	20230601	175400	520242650	16000	16000	16000	16000	0
163	20230601	175300	520242650	16000	16000	16000	16000	0
164	20230601	175200	520242650	16000	16000	16000	16000	0
165	20230601	175100	520242650	16000	16000	16000	16000	0
166	20230601	175000	520242650	16000	16000	16000	16000	0
167	20230601	174900	520242650	16000	16000	16000	16000	0
168	20230601	174800	520242650	16000	16000	16000	16000	0
169	20230601	174700	520242650	16000	16000	16000	16000	0
170	20230601	174600	520242650	16000	16000	16000	16000	0
171	20230601	174500	520242650	16000	16000	16000	16000	0
172	20230601	174400	520242650	16000	16000	16000	16000	0
173	20230601	174300	520242650	16000	16000	16000	16000	0
174	20230601	174200	520242650	16000	16000	16000	16000	0
175	20230601	174100	520242650	16000	16000	16000	16000	0
176	20230601	174000	520242650	16000	16000	16000	16000	0
177	20230601	173900	520242650	16000	16000	16000	16000	0
178	20230601	173800	520242650	16000	16000	16000	16000	0
179	20230601	173700	520242650	16000	16000	16000	16000	0
180	20230601	173600	520242650	16000	16000	16000	16000	0
181	20230601	173500	520242650	16000	16000	16000	16000	0
182	20230601	173400	520242650	16000	16000	16000	16000	1321
183	20230601	173300	520242650	16000	16000	16000	16000	0
184	20230601	173200	520242650	16000	16000	16000	16000	0
185	20230601	173100	520242650	16000	16000	16000	16000	0
186	20230601	173000	520242650	16000	16000	16000	16000	0
187	20230601	172900	520242650	16000	16000	16000	16000	0
188	20230601	172800	520242650	16000	16000	16000	16000	0
189	20230601	172700	520242650	16000	16000	16000	16000	0
190	20230601	172600	520242650	16000	16000	16000	16000	0
191	20230601	172500	520242650	16000	16000	16000	16000	0
192	20230601	172400	520242650	16000	16000	16000	16000	0
193	20230601	172300	520242650	16000	16000	16000	16000	0
194	20230601	172200	520242650	16000	16000	16000	16000	0
195	20230601	172100	520242650	16000	16000	16000	16000	0
196	20230601	172000	520242650	16000	16000	16000	16000	0
197	20230601	171900	520242650	16000	16000	16000	16000	0
198	20230601	171800	520242650	16000	16000	16000	16000	0
199	20230601	171700	520242650	16000	16000	16000	16000	0
200	20230601	171600	520242650	16000	16000	16000	16000	0
201	20230601	171500	520242650	16000	16000	16000	16000	0
202	20230601	171400	520242650	16000	16000	16000	16000	0
203	20230601	171300	520242650	16000	16000	16000	16000	0
204	20230601	171200	520242650	16000	16000	16000	16000	0
205	20230601	171100	520242650	16000	16000	16000	16000	0
206	20230601	171000	520242650	16000	16000	16000	16000	0
207	20230601	170900	520242650	16000	16000	16000	16000	0
208	20230601	170800	520242650	16000	16000	16000	16000	0
209	20230601	170700	520242650	16000	16000	16000	16000	0
210	20230601	170600	520242650	16000	16000	16000	16000	0
211	20230601	170500	520242650	16000	16000	16000	16000	0
212	20230601	170400	520242650	16000	16000	16000	16000	1321
213	20230601	170300	520242650	16000	16000	16000	16000	0
214	20230601	170200	520242650	16000	16000	16000	16000	0
215	20230601	170100	520242650	16000	16000	16000	16000	0
216	20230601	170000	520242650	16000	16000	16000	16000	0
217	20230601	165900	520242650	16000	16000	16000	16000	0
218	20230601	165800	520242650	16000	16000	16000	16000	0
219	20230601	165700	520242650	16000	16000	16000	16000	0
220	20230601	165600	520242650	16000	16000	16000	16000	0
221	20230601	165500	520242650	16000	16000	16000	16000	0
222	20230601	165400	520242650	16000	16000	16000	16000	0
223	20230601	165300	520242650	16000	16000	16000	16000	0
224	20230601	165200	520242650	16000	16000	16000	16000	0
225	20230601	165100	520242650	16000	16000	16000	16000	0
226	20230601	165000	520242650	16000	16000	16000	16000	0
227	20230601	164900	520242650	16000	16000	16000	16000	0
228	20230601	164800	520242650	16000	16000	16000	16000	0
229	20230601	164700	520242650	16000	16000	16000	16000	0
230	20230601	164600	520242650	16000	16000	16000	16000	0
231	20230601	164500	520242650	16000	16000	16000	16000	0
232	20230601	164400	520242650	16000	16000	16000	16000	0
233	20230601	164300	520242650	16000	16000	16000	16000	0
234	20230601	164200	520242650	16000	16000	16000	16000	0
235	20230601	164100	520242650	16000	16000	16000	16000	0
236	20230601	164000	520242650	16000	16000	16000	16000	0
237	20230601	163900	520242650	16000	16000	16000	16000	0
238	20230601	163800	520242650	16000	16000	16000	16000	0
239	20230601	163700	520242650	16000	16000	16000	16000	0
240	20230601	163600	520242650	16000	16000	16000	16000	0
241	20230601	163500	520242650	16000	16000	16000	16000	0
242	20230601	163400	520242650	16000	16000	16000	16000	1321
243	20230601	163300	520242650	16000	16000	16000	16000	0
244	20230601	163200	520242650	16000	16000	16000	16000	0
245	20230601	163100	520242650	16000	16000	16000	16000	0
246	20230601	163000	520242650	16000	16000	16000	16000	0
247	20230601	162900	520242650	16000	16000	16000	16000	0
248	20230601	162800	520242650	16000	16000	16000	16000	0
249	20230601	162700	520242650	16000	16000	16000	16000	0
250	20230601	162600	520242650	16000	16000	16000	16000	0
251	20230601	162500	520242650	16000	16000	16000	16000	0
252	20230601	162400	520242650	16000	16000	16000	16000	0
253	20230601	162300	520242650	16000	16000	16000	16000	0
254	20230601	162200	520242650	16000	16000	16000	16000	0
255	20230601	162100	520242650	16000	16000	16000	16000	0
256	20230601	162000	520242650	16000	16000	16000	16000	0
257	20230601	161900	520242650	16000	16000	16000	16000	0
258	20230601	161800	520242650	16000	16000	16000	16000	0
259	20230601	161700	520242650	16000	16000	16000	16000	0
260	20230601	161600	520242650	16000	16000	16000	16000	0
261	20230601	161500	520242650	16000	16000	16000	16000	0
262	20230601	161400	520242650	16000	16000	16000	16000	0
263	20230601	161300	520242650	16000	16000	16000	16000	0
264	20230601	161200	520242650	16000	16000	16000	16000	0
265	20230601	161100	520242650	16000	16000	16000	16000	0
266	20230601	161000	520242650	16000	16000	16000	16000	0
267	20230601	160900	520242650	16000	16000	16000	16000	0
268	20230601	160800	520242650	16000	16000	16000	16000	0
269	20230601	160700	520242650	16000	16000	16000	16000	0
270	20230601	160600	520242650	16000	16000	16000	16000	0
271	20230601	160500	520242650	16000	16000	16000	16000	0
272	20230601	160400	520242650	16000	16000	16000	16000	1321
273	20230601	160300	520242650	16000	16000	16000	16000	0
274	20230601	160200	520242650	16000	16000	16000	16000	0
275	20230601	160100	520242650	16000	16000	16000	16000	0
276	20230601	160000	520242650	16000	16000	16000	16000	0
277	20230601	155900	520242650	16000	16000	16000	16000	0
278	20230601	155800	520242650	16000	16000	16000	16000	0
279	20230601	155700	520242650	16000	16000	16000	16000	0
280	20230601	155600	520242650	16000	16000	16000	16000	0
281	20230601	155500	520242650	16000	16000	16000	16000	0
282	20230601	155400	520242650	16000	16000	16000	16000	0
283	20230601	155300	520242650	16000	16000	16000	16000	0
284	20230601	155200	520242650	16000	16000	16000	16000	0
285	20230601	155100	520242650	16000	16000	16000	16000	0
286	20230601	155000	520242650	16000	16000	16000	16000	0
287	20230601	154900	520242650	16000	16000	16000	16000	0
288	20230601	154800	520242650	16000	16000	16000	16000	0
289	20230601	154700	520242650	16000	16000	16000	16000	0
290	20230601	154600	520242650	16000	16000	16000	16000	0
291	20230601	154500	520242650	16000	16000	16000	16000	0
292	20230601	154400	520242650	16000	16000	16000	16000	0
293	20230601	154300	520242650	16000	16000	16000	16000	0
294	20230601	154200	520242650	16000	16000	16000	16000	0
295	20230601	154100	520242650	16000	16000	16000	16000	0
296	20230601	154000	520242650	16000	16000	16000	16000	0
297	20230601	153900	520242650	16000	16000	16000	16000	0
298	20230601	153800	520242650	16000	16000	16000	16000	0
299	20230601	153700	520242650	16000	16000	16000	16000	0
300	20230601	153600	520242650	16000	16000	16000	16000	0
301	20230601	153500	520242650	16000	16000	16000	16000	0
302	20230601	153400	520242650	16000	16000	16000	16000	1321
303	20230601	153300	520242650	16000	16000	16000	16000	0
304	20230601	153200	520242650	16000	16000	16000	16000	0
305	20230601	153100	520242650	16000	16000	16000	16000	0
306	20230601	153000	520242650	16000	16000	16000	16000	1321
307	20230601	152900	499106650	16000	16000	16000	16000	0
308	20230601	152800	499106650	16000	16000	16000	16000	0
309	20230601	152700	499106650	16000	16000	16000	16000	0
310	20230601	152600	499106650	16000	16000	16000	16000	0
311	20230601	152500	499106650	16000	16000	16000	16000	0
312	20230601	152400	499106650	16000	16000	16000	16000	0
313	20230601	152300	499106650	16000	16000	16000	16000	0
314	20230601	152200	499106650	16000	16000	16000	16000	0
315	20230601	152100	499106650	16000	16000	16000	16000	0
316	20230601	152000	499106650	16000	16000	16000	16000	0
317	20230601	151900	499106650	16000	16000	16000	15990	184
318	20230601	151800	496162850	15990	15990	15990	15990	10
319	20230601	151700	496002950	15990	15990	15990	15990	8
320	20230601	151600	495875030	15990	16000	16000	15990	212
321	20230601	151500	492483150	16000	16000	16000	15990	370
322	20230601	151400	486563220	15990	15990	15990	15990	8
323	20230601	151300	486435300	15990	15990	16000	15990	110
324	20230601	151200	484675400	15990	15990	15990	15990	9
325	20230601	151100	484531490	15990	15990	15990	15990	7
326	20230601	151000	484419560	15990	15990	15990	15990	11
327	20230601	150900	484243670	15990	15990	15990	15990	17
328	20230601	150800	483971840	15990	15990	15990	15990	8
329	20230601	150700	483843920	15990	15990	15990	15990	28
330	20230601	150600	483396200	16000	15990	16000	15990	10
331	20230601	150500	483236290	15990	15990	15990	15990	9
332	20230601	150400	483092380	15990	15990	15990	15990	7
333	20230601	150300	482980450	15990	15990	15990	15990	10
334	20230601	150200	482820550	15990	15990	15990	15990	7
335	20230601	150100	482708620	15990	15990	15990	15990	8
336	20230601	150000	482580700	15990	15990	15990	15990	9
337	20230601	145900	482436790	15990	16000	16000	15990	45
338	20230601	145800	481716870	16000	16000	16000	15990	499
339	20230601	145700	473732950	15990	15990	15990	15990	7
340	20230601	145600	473621020	15990	15990	15990	15990	8
341	20230601	145500	473493100	15990	16000	16000	15990	17
342	20230601	145400	473221180	15990	15990	15990	15990	9
343	20230601	145300	473077270	15990	15990	15990	15990	6
344	20230601	145200	472981330	15990	15990	15990	15990	11
345	20230601	145100	472805440	15990	15990	15990	15990	16
346	20230601	145000	472549600	15990	15990	15990	15990	7
347	20230601	144900	472437670	16000	15990	16000	15990	746
348	20230601	144800	460501750	16000	15990	16000	15990	14
349	20230601	144700	460277820	15990	15990	16000	15990	111
350	20230601	144600	458502880	15990	15990	15990	15990	7
351	20230601	144500	458390950	15990	15990	15990	15990	9
352	20230601	144400	458247040	16000	15990	16000	15990	21
353	20230601	144300	457911110	15990	15990	15990	15990	8
354	20230601	144200	457783190	16000	15990	16000	15990	16
355	20230601	144100	457527270	16000	15990	16000	15990	23
356	20230601	144000	457159350	15990	15990	15990	15990	7
357	20230601	143900	457047420	16000	15990	16000	15990	19
358	20230601	143800	456743520	15990	15990	15990	15990	6
359	20230601	143700	456647580	16000	15990	16000	15990	731
360	20230601	143600	444951670	15990	16000	16000	15990	1084
361	20230601	143500	427607730	15990	15990	15990	15990	9
362	20230601	143400	427463820	15990	15990	15990	15990	8
363	20230601	143300	427335900	15990	15990	15990	15990	15
364	20230601	143200	427096050	16000	15990	16000	15990	15
365	20230601	143100	426856130	16010	16010	16010	16010	0
366	20230601	143000	426856130	16010	16010	16010	16000	21
367	20230601	142900	426519960	16010	16000	16010	16000	69
368	20230601	142800	425415330	16010	16010	16010	16010	0
369	20230601	142700	425415330	16010	16020	16020	16000	653
370	20230601	142600	414954370	16010	16020	16020	16000	1108
371	20230601	142500	397216290	16020	16000	16020	16000	3606
372	20230601	142400	339493230	16000	16000	16000	16000	1011
373	20230601	142300	323317230	15990	15990	15990	15990	8
374	20230601	142200	323189310	15990	16000	16000	15990	10
375	20230601	142100	323029400	16010	16000	16010	16000	2952
376	20230601	142000	275787400	15990	16000	16010	15990	1597
377	20230601	141900	250225720	16000	16020	16020	16000	1837
378	20230601	141800	220827350	16010	16020	16020	16010	460
379	20230601	141700	213458190	16010	16000	16010	16000	9
380	20230601	141600	213314110	16010	16010	16020	16010	419
381	20230601	141500	206601850	16020	16020	16020	16020	159
382	20230601	141400	204054670	16020	16020	16020	16020	0
383	20230601	141300	204054670	16020	16000	16020	15990	238
384	20230601	141200	200242550	16010	16010	16010	16010	0
385	20230601	141100	200242550	16010	16010	16010	16010	34
386	20230601	141000	199698210	16000	16000	16000	16000	4
387	20230601	140900	199634210	16010	16010	16010	16010	8
388	20230601	140800	199506130	16010	16010	16010	16010	7
389	20230601	140700	199394060	16010	16010	16010	16010	12
390	20230601	140600	199201940	16010	16010	16010	16010	7
391	20230601	140500	199089870	16010	16010	16010	16000	14
392	20230601	140400	198865740	16010	16010	16010	16010	6
393	20230601	140300	198769680	16010	16010	16010	16010	8
394	20230601	140200	198641600	16010	16010	16010	16010	202
395	20230601	140100	195407580	16010	16010	16010	16010	8
396	20230601	140000	195279500	16010	16000	16010	16000	8
397	20230601	135900	195151430	16010	16010	16010	16010	12
398	20230601	135800	194959310	16010	16010	16010	16010	516
399	20230601	135700	186698150	16010	16010	16010	16010	11
400	20230601	135600	186522040	16000	16010	16010	16000	15
401	20230601	135500	186281950	16010	16010	16010	16010	7
402	20230601	135400	186169880	16010	16010	16010	15990	631
403	20230601	135300	176071540	16010	16000	16010	16000	9
404	20230601	135200	175927460	16010	16010	16010	16010	9
405	20230601	135100	175783370	16010	16010	16010	16010	10
406	20230601	135000	175623270	16010	16000	16010	16000	19
407	20230601	134900	175319180	16010	16010	16010	16010	6
408	20230601	134800	175223120	16010	16000	16010	16000	17
409	20230601	134700	174951040	16010	15990	16010	15990	17
410	20230601	134600	174679050	16010	16010	16010	16010	8
411	20230601	134500	174550970	16010	16000	16010	16000	11
412	20230601	134400	174374900	16010	16010	16010	16010	7
413	20230601	134300	174262830	16010	15990	16010	15990	9
414	20230601	134200	174118760	16010	16010	16010	16010	13
415	20230601	134100	173910630	16010	16010	16010	16010	6
416	20230601	134000	173814570	16010	16010	16010	16010	20
417	20230601	133900	173494370	16010	16010	16010	16010	7
418	20230601	133800	173382300	16010	16010	16010	16010	8
419	20230601	133700	173254220	16010	16010	16010	16010	12
420	20230601	133600	173062100	16010	15970	16010	15970	169
421	20230601	133500	170357850	15970	16010	16010	15970	2008
422	20230601	133400	138286330	16010	16010	16010	16010	11
423	20230601	133300	138110220	16010	16010	16010	16010	9
424	20230601	133200	137966130	16010	16000	16010	16000	29
425	20230601	133100	137502040	16010	16010	16010	16000	12
426	20230601	133000	137309930	16010	16010	16010	16010	8
427	20230601	132900	137181850	16010	16010	16010	16010	12
428	20230601	132800	136989730	16010	16010	16010	16010	7
429	20230601	132700	136877660	16010	16010	16010	16010	9
430	20230601	132600	136733570	16010	16010	16010	15990	10
431	20230601	132500	136573490	16010	16010	16010	16010	9
432	20230601	132400	136429400	16010	16010	16010	16010	8
433	20230601	132300	136301320	16010	16010	16010	16010	12
434	20230601	132200	136109200	16010	16010	16010	16010	7
435	20230601	132100	135997130	16010	16010	16010	16010	15
436	20230601	132000	135756980	16010	15990	16010	15990	29
437	20230601	131900	135292860	15980	15980	15980	15980	16
438	20230601	131800	135037180	15980	15980	15980	15980	9
439	20230601	131700	134893360	15980	15980	15980	15980	4
440	20230601	131600	134829440	15990	15990	15990	15990	9
441	20230601	131500	134685530	16000	16000	16000	16000	10
442	20230601	131400	134525530	16010	16010	16010	16010	0
443	20230601	131300	134525530	16010	16010	16010	16010	7
444	20230601	131200	134413460	16010	16000	16010	16000	13
445	20230601	131100	134205370	16010	16010	16010	16010	6
446	20230601	131000	134109310	16010	16000	16010	16000	29
447	20230601	130900	133645230	15990	15990	15990	15990	11
448	20230601	130800	133469340	15990	15990	15990	15990	9
449	20230601	130700	133325430	16000	16000	16000	16000	5
450	20230601	130600	133245430	16000	16000	16000	16000	4
451	20230601	130500	133181430	16010	16010	16010	16010	7
452	20230601	130400	133069360	16010	16010	16010	16010	11
453	20230601	130300	132893250	16010	16010	16010	16010	7
454	20230601	130200	132781180	16010	16010	16010	16010	15
455	20230601	130100	132541030	16010	16010	16010	16010	12
456	20230601	130000	132348910	16010	16010	16010	16010	8
457	20230601	125900	132220830	16010	16010	16010	16010	8
458	20230601	125800	132092750	16010	16010	16010	16010	11
459	20230601	125700	131916640	16010	16010	16010	16010	7
460	20230601	125600	131804570	16010	16010	16010	16010	8
461	20230601	125500	131676490	16010	16010	16010	16010	13
462	20230601	125400	131468360	16010	16010	16010	16010	6
463	20230601	125300	131372300	16010	16010	16010	16010	12
464	20230601	125200	131180180	16010	16010	16010	16010	8
465	20230601	125100	131052100	16010	16010	16010	16010	8
466	20230601	125000	130924020	16010	16010	16010	16010	11
467	20230601	124900	130747910	16010	16010	16010	16010	8
468	20230601	124800	130619830	16010	16010	16010	16010	7
469	20230601	124700	130507760	16010	16010	16010	16010	12
470	20230601	124600	130315640	16010	16010	16010	16010	7
471	20230601	124500	130203570	16010	16010	16010	16010	9
472	20230601	124400	130059480	16010	16010	16010	16010	11
473	20230601	124300	129883370	16010	16010	16010	16010	7
474	20230601	124200	129771300	16010	16010	16010	16010	19
475	20230601	124100	129467110	16010	16010	16010	16010	7
476	20230601	124000	129355040	16010	16010	16010	16010	8
477	20230601	123900	129226960	16010	16010	16010	16010	11
478	20230601	123800	129050850	16010	16010	16010	16010	9
479	20230601	123700	128906760	16010	16010	16010	16010	7
480	20230601	123600	128794690	16010	16000	16010	16000	12
481	20230601	123500	128602610	16020	16010	16020	16010	8
482	20230601	123400	128474520	16010	16010	16010	16010	7
483	20230601	123300	128362450	16010	16010	16010	16010	12
484	20230601	123200	128170330	16010	16010	16010	16010	9
485	20230601	123100	128026240	16010	16010	16010	16010	10
486	20230601	123000	127866140	16010	16010	16010	16010	9
487	20230601	122900	127722050	16010	16020	16020	16010	11
488	20230601	122800	127545890	16010	16000	16010	16000	20
489	20230601	122700	127225730	16010	16010	16010	16010	0
490	20230601	122600	127225730	16010	16010	16010	16010	8
491	20230601	122500	127097650	16010	16010	16010	16010	21
492	20230601	122400	126761440	16010	16010	16010	16010	6
493	20230601	122300	126665380	16010	16010	16010	16010	9
494	20230601	122200	126521290	16010	16010	16010	16010	10
495	20230601	122100	126361190	16010	16010	16010	16010	8
496	20230601	122000	126233110	16010	16010	16010	16010	8
497	20230601	121900	126105030	16010	16010	16010	16010	11
498	20230601	121800	125928920	16010	16010	16010	16010	7
499	20230601	121700	125816850	16020	16010	16020	16010	20
500	20230601	121600	125496570	16010	16010	16010	16010	25
501	20230601	121500	125096320	15990	16010	16010	15990	37
502	20230601	121400	124504190	16000	16000	16000	16000	6
503	20230601	121300	124408190	16010	16010	16010	16010	8
504	20230601	121200	124280110	16010	16010	16010	16010	8
505	20230601	121100	124152030	16010	16000	16010	16000	512
506	20230601	121000	115955030	16000	16000	16000	15990	1004
507	20230601	120900	99891100	16000	15990	16010	15990	1022
508	20230601	120800	83530580	15980	15980	15980	15980	875
509	20230601	120700	69548080	15970	16000	16000	15970	362
510	20230601	120600	63765250	16000	15990	16000	15990	13
511	20230601	120500	63557290	16000	16000	16000	16000	7
512	20230601	120400	63445290	16000	16000	16000	16000	7
513	20230601	120300	63333290	16000	15980	16000	15980	80
514	20230601	120200	62053640	15980	15980	15980	15980	8
515	20230601	120100	61925800	16000	16000	16000	16000	0
516	20230601	120000	61925800	16000	16000	16000	16000	9
517	20230601	115900	61781800	16000	16000	16000	16000	6
518	20230601	115800	61685800	16000	16000	16000	16000	8
519	20230601	115700	61557800	16000	15990	16000	15990	11
520	20230601	115600	61381830	16000	16000	16000	16000	8
521	20230601	115500	61253830	16000	15990	16000	15980	19
522	20230601	115400	60950010	15990	15990	15990	15990	58
523	20230601	115300	60022590	15990	15990	15990	15990	59
524	20230601	115200	59079180	16000	16000	16000	16000	17
525	20230601	115100	58807180	15990	16000	16000	15990	120
526	20230601	115000	56888370	16000	16000	16000	16000	9
527	20230601	114900	56744370	16000	16000	16010	16000	24
528	20230601	114800	56360320	16000	16000	16000	16000	7
529	20230601	114700	56248320	16000	16000	16000	16000	7
530	20230601	114600	56136320	16000	16000	16010	16000	32
531	20230601	114500	55624120	15990	16000	16000	15990	15
532	20230601	114400	55384180	16000	16000	16000	16000	10
533	20230601	114300	55224180	16000	16000	16000	16000	9
534	20230601	114200	55080180	16000	16000	16000	16000	6
535	20230601	114100	54984180	16000	16000	16000	16000	12
536	20230601	114000	54792180	16000	16000	16000	16000	8
537	20230601	113900	54664180	16000	16000	16000	16000	15
538	20230601	113800	54424180	15990	15990	15990	15990	11
539	20230601	113700	54248290	15990	15990	15990	15990	8
540	20230601	113600	54120370	16000	16000	16000	16000	0
541	20230601	113500	54120370	16000	15990	16000	15990	12
542	20230601	113400	53928460	16000	15990	16000	15990	14
543	20230601	113300	53704520	16000	16000	16000	16000	8
544	20230601	113200	53576520	15990	15990	15990	15990	4
545	20230601	113100	53512560	16000	16000	16000	16000	11
546	20230601	113000	53336560	16000	16000	16000	16000	11
547	20230601	112900	53160560	16000	16000	16010	16000	25
548	20230601	112800	52760460	16000	16000	16000	16000	9
549	20230601	112700	52616460	16000	16000	16000	16000	10
550	20230601	112600	52456460	16000	16000	16000	16000	8
551	20230601	112500	52328460	16000	16000	16000	16000	8
552	20230601	112400	52200460	16000	15990	16000	15990	19
553	20230601	112300	51896580	16000	16000	16000	16000	0
554	20230601	112200	51896580	16000	16000	16000	16000	12
555	20230601	112100	51704580	16010	16010	16010	16000	354
556	20230601	112000	46037150	16000	16000	16000	16000	9
557	20230601	111900	45893150	16000	15990	16000	15990	22
558	20230601	111800	45541250	15990	15990	15990	15990	8
559	20230601	111700	45413330	15990	15990	15990	15990	8
560	20230601	111600	45285410	15990	15990	15990	15990	12
561	20230601	111500	45093530	15990	15990	15990	15990	7
562	20230601	111400	44981600	15990	15990	15990	15990	15
563	20230601	111300	44741750	15990	15990	15990	15990	3
564	20230601	111200	44693780	15990	15990	15990	15990	15
565	20230601	111100	44453930	15990	15990	15990	15990	9
566	20230601	111000	44310020	15990	15980	15990	15980	17
567	20230601	110900	44038260	15990	15990	15990	15990	1
568	20230601	110800	44022270	15990	15980	15990	15980	12
569	20230601	110700	43830470	16000	16000	16000	16000	0
570	20230601	110600	43830470	16000	15990	16000	15990	134
571	20230601	110500	41686680	15980	15980	15980	15980	58
572	20230601	110400	40759840	15990	15990	15990	15990	16
573	20230601	110300	40504000	15990	15990	15990	15990	4
574	20230601	110200	40440040	15980	15980	15980	15980	7
575	20230601	110100	40328180	15990	15990	15990	15990	7
576	20230601	110000	40216250	15980	15990	15990	15980	16
577	20230601	105900	39960490	15980	15980	15980	15980	4
578	20230601	105800	39896570	15990	15980	15990	15980	15
579	20230601	105700	39656790	15980	15980	15980	15980	8
580	20230601	105600	39528950	15980	15980	15980	15980	11
581	20230601	105500	39353170	15990	15990	15990	15990	1
582	20230601	105400	39337180	15990	15990	16000	15990	16
583	20230601	105300	39081280	15990	15990	15990	15990	15
584	20230601	105200	38841430	15990	15990	15990	15990	9
585	20230601	105100	38697520	15990	15990	15990	15990	14
586	20230601	105000	38473660	15990	15990	15990	15990	8
587	20230601	104900	38345740	15990	15990	15990	15990	10
588	20230601	104800	38185840	15980	15990	15990	15980	10
589	20230601	104700	38025980	15980	15990	15990	15980	197
590	20230601	104600	34877480	15990	15990	15990	15990	8
591	20230601	104500	34749560	15990	15980	15990	15980	20
592	20230601	104400	34429880	15990	15990	15990	15990	0
593	20230601	104300	34429880	15990	15980	15990	15980	11
594	20230601	104200	34254060	15990	15990	15990	15990	9
595	20230601	104100	34110150	15990	15990	15990	15990	6
596	20230601	104000	34014210	15990	15980	15990	15980	19
597	20230601	103900	33710440	16000	16000	16000	16000	0
598	20230601	103800	33710440	16000	16000	16000	16000	107
599	20230601	103700	31998440	15990	15990	15990	15990	19
600	20230601	103600	31694630	15990	15990	15990	15990	0
601	20230601	103500	31694630	15990	15990	15990	15990	11
602	20230601	103400	31518740	15980	15990	15990	15980	15
603	20230601	103300	31278960	15990	15990	15990	15990	9
604	20230601	103200	31135050	15990	15990	15990	15990	10
605	20230601	103100	30975150	15990	15990	15990	15990	8
606	20230601	103000	30847230	15990	15990	15990	15990	8
607	20230601	102900	30719310	15990	15980	15990	15980	11
608	20230601	102800	30543500	15990	15990	15990	15990	14
609	20230601	102700	30319640	15990	15990	15990	15990	1
610	20230601	102600	30303650	15990	15990	15990	15980	16
611	20230601	102500	30047850	15990	15990	15990	15990	12
612	20230601	102400	29855970	15990	15990	15990	15990	23
613	20230601	102300	29488200	15980	15980	15980	15980	13
614	20230601	102200	29280460	15990	15990	15990	15990	11
615	20230601	102100	29104570	15980	15980	15980	15980	8
616	20230601	102000	28976730	15990	15990	15990	15990	7
617	20230601	101900	28864800	15990	15990	15990	15990	16
618	20230601	101800	28608960	15980	15980	15980	15980	12
619	20230601	101700	28417200	15990	15990	15990	15990	6
620	20230601	101600	28321260	15990	15990	15990	15990	8
621	20230601	101500	28193340	15990	15980	15990	15980	12
622	20230601	101400	28001500	15990	15990	15990	15990	8
623	20230601	101300	27873580	15990	15990	15990	15990	7
624	20230601	101200	27761650	15990	15990	15990	15990	12
625	20230601	101100	27569770	15990	15990	15990	15990	7
626	20230601	101000	27457840	15990	15980	15990	15980	13
627	20230601	100900	27250060	15990	15990	15990	15990	6
628	20230601	100800	27154120	15990	15990	15990	15990	9
629	20230601	100700	27010210	15990	15990	15990	15990	9
630	20230601	100600	26866300	15990	15990	15990	15990	8
631	20230601	100500	26738380	15990	15990	15990	15990	8
632	20230601	100400	26610460	15990	15990	15990	15990	75
633	20230601	100300	25411210	15990	15990	15990	15990	7
634	20230601	100200	25299280	15990	15990	15990	15990	9
635	20230601	100100	25155370	15980	15990	15990	15980	10
636	20230601	100000	24995530	15990	15990	15990	15990	9
637	20230601	095900	24851620	15990	15990	15990	15990	6
638	20230601	095800	24755680	15990	15990	15990	15980	24
639	20230601	095700	24372010	15990	15990	15990	15990	7
640	20230601	095600	24260080	15990	15980	15990	15980	12
641	20230601	095500	24068280	15990	15990	15990	15990	9
642	20230601	095400	23924370	15980	15990	15990	15980	7
643	20230601	095300	23812500	15990	15980	15990	15980	13
644	20230601	095200	23604670	15990	15990	15990	15990	14
645	20230601	095100	23380810	15990	15990	15990	15990	0
646	20230601	095000	23380810	15990	15980	15990	15980	12
647	20230601	094900	23188970	15990	15990	15990	15990	8
648	20230601	094800	23061050	15990	15990	15990	15980	12
649	20230601	094700	22869240	15990	15990	15990	15990	16
650	20230601	094600	22613400	15990	15990	15990	15990	0
651	20230601	094500	22613400	15990	15990	15990	15990	16
652	20230601	094400	22357560	15990	16000	16010	15990	129
653	20230601	094300	20294730	16000	16000	16000	16000	200
654	20230601	094200	17094730	16000	16000	16000	16000	13
655	20230601	094100	16886730	16000	16010	16010	16000	37
656	20230601	094000	16294720	16000	16010	16010	16000	8
657	20230601	093900	16166710	16000	16000	16000	16000	12
658	20230601	093800	15974710	16000	16000	16000	16000	16
659	20230601	093700	15718710	16000	16000	16000	16000	6
660	20230601	093600	15622710	16000	16000	16010	16000	14
661	20230601	093500	15398700	16000	16000	16000	16000	7
662	20230601	093400	15286700	16000	16000	16000	16000	8
663	20230601	093300	15158700	16000	16000	16000	16000	11
664	20230601	093200	14982700	16000	16000	16000	16000	8
665	20230601	093100	14854700	16000	16030	16030	15990	108
666	20230601	093000	13127670	15990	15990	16000	15990	41
667	20230601	092900	12471910	16000	15990	16000	15990	7
668	20230601	092800	12359970	15990	15990	16000	15990	114
669	20230601	092700	10537100	15990	15990	15990	15990	7
670	20230601	092600	10425170	15990	15990	15990	15990	7
671	20230601	092500	10313240	15990	15990	15990	15980	107
672	20230601	092400	8602390	15990	15990	15990	15990	9
673	20230601	092300	8458480	15990	15990	15990	15990	7
674	20230601	092200	8346550	15990	15990	16000	15990	16
675	20230601	092100	8090700	15980	15980	15980	15980	6
676	20230601	092000	7994820	15980	15980	15980	15980	19
677	20230601	091900	7691200	15990	15980	15990	15980	12
678	20230601	091800	7499410	15990	15990	15990	15990	1
679	20230601	091700	7483420	15990	15980	15990	15980	13
680	20230601	091600	7275670	15980	15990	15990	15980	20
681	20230601	091500	6956050	15980	15980	15980	15980	9
682	20230601	091400	6812230	15980	15980	15980	15980	73
683	20230601	091300	5645690	15990	15980	15990	15980	41
684	20230601	091200	4990500	15980	15980	15980	15980	6
685	20230601	091100	4894620	15980	15990	15990	15980	32
686	20230601	091000	4383250	15980	15980	15980	15980	8
687	20230601	090900	4255410	15990	15980	15990	15980	12
688	20230601	090800	4063640	15980	15980	15980	15980	8
689	20230601	090700	3935800	15980	15980	15980	15980	8
690	20230601	090600	3807960	15980	15990	15990	15980	16
691	20230601	090500	3552230	15980	15990	15990	15970	12
692	20230601	090400	3360470	15980	15970	15990	15970	23
693	20230601	090300	2993040	15970	15970	15970	15970	1
694	20230601	090200	2977070	15970	15990	15990	15970	106
695	20230601	090100	1284130	15990	16020	16050	15990	31
696	20230601	090000	787750	16030	16080	16080	16030	49