KissMeData/016580/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	194400	974504570	15690	15690	15690	15690	3855
3	20230612	194300	974504570	15690	15690	15690	15690	0
4	20230612	194200	974504570	15690	15690	15690	15690	0
5	20230612	194100	974504570	15690	15690	15690	15690	0
6	20230612	194000	974504570	15690	15690	15690	15690	0
7	20230612	193900	974504570	15690	15690	15690	15690	0
8	20230612	193800	974504570	15690	15690	15690	15690	0
9	20230612	193700	974504570	15690	15690	15690	15690	0
10	20230612	193600	974504570	15690	15690	15690	15690	0
11	20230612	193500	974504570	15690	15690	15690	15690	0
12	20230612	193400	974504570	15690	15690	15690	15690	0
13	20230612	193300	974504570	15690	15690	15690	15690	0
14	20230612	193200	974504570	15690	15690	15690	15690	0
15	20230612	193100	974504570	15690	15690	15690	15690	0
16	20230612	193000	974504570	15690	15690	15690	15690	0
17	20230612	192900	974504570	15690	15690	15690	15690	0
18	20230612	192800	974504570	15690	15690	15690	15690	0
19	20230612	192700	974504570	15690	15690	15690	15690	0
20	20230612	192600	974504570	15690	15690	15690	15690	0
21	20230612	192500	974504570	15690	15690	15690	15690	0
22	20230612	192400	974504570	15690	15690	15690	15690	0
23	20230612	192300	974504570	15690	15690	15690	15690	0
24	20230612	192200	974504570	15690	15690	15690	15690	0
25	20230612	192100	974504570	15690	15690	15690	15690	0
26	20230612	192000	974504570	15690	15690	15690	15690	0
27	20230612	191900	974504570	15690	15690	15690	15690	0
28	20230612	191800	974504570	15690	15690	15690	15690	0
29	20230612	191700	974504570	15690	15690	15690	15690	0
30	20230612	191600	974504570	15690	15690	15690	15690	0
31	20230612	191500	974504570	15690	15690	15690	15690	0
32	20230612	191400	974504570	15690	15690	15690	15690	3855
33	20230612	191300	974504570	15690	15690	15690	15690	0
34	20230612	191200	974504570	15690	15690	15690	15690	0
35	20230612	191100	974504570	15690	15690	15690	15690	0
36	20230612	191000	974504570	15690	15690	15690	15690	0
37	20230612	190900	974504570	15690	15690	15690	15690	0
38	20230612	190800	974504570	15690	15690	15690	15690	0
39	20230612	190700	974504570	15690	15690	15690	15690	0
40	20230612	190600	974504570	15690	15690	15690	15690	0
41	20230612	190500	974504570	15690	15690	15690	15690	0
42	20230612	190400	974504570	15690	15690	15690	15690	0
43	20230612	190300	974504570	15690	15690	15690	15690	0
44	20230612	190200	974504570	15690	15690	15690	15690	0
45	20230612	190100	974504570	15690	15690	15690	15690	0
46	20230612	190000	974504570	15690	15690	15690	15690	0
47	20230612	185900	974504570	15690	15690	15690	15690	0
48	20230612	185800	974504570	15690	15690	15690	15690	0
49	20230612	185700	974504570	15690	15690	15690	15690	0
50	20230612	185600	974504570	15690	15690	15690	15690	0
51	20230612	185500	974504570	15690	15690	15690	15690	0
52	20230612	185400	974504570	15690	15690	15690	15690	0
53	20230612	185300	974504570	15690	15690	15690	15690	0
54	20230612	185200	974504570	15690	15690	15690	15690	0
55	20230612	185100	974504570	15690	15690	15690	15690	0
56	20230612	185000	974504570	15690	15690	15690	15690	0
57	20230612	184900	974504570	15690	15690	15690	15690	0
58	20230612	184800	974504570	15690	15690	15690	15690	0
59	20230612	184700	974504570	15690	15690	15690	15690	0
60	20230612	184600	974504570	15690	15690	15690	15690	0
61	20230612	184500	974504570	15690	15690	15690	15690	0
62	20230612	184400	974504570	15690	15690	15690	15690	3855
63	20230612	184300	974504570	15690	15690	15690	15690	0
64	20230612	184200	974504570	15690	15690	15690	15690	0
65	20230612	184100	974504570	15690	15690	15690	15690	0
66	20230612	184000	974504570	15690	15690	15690	15690	0
67	20230612	183900	974504570	15690	15690	15690	15690	0
68	20230612	183800	974504570	15690	15690	15690	15690	0
69	20230612	183700	974504570	15690	15690	15690	15690	0
70	20230612	183600	974504570	15690	15690	15690	15690	0
71	20230612	183500	974504570	15690	15690	15690	15690	0
72	20230612	183400	974504570	15690	15690	15690	15690	0
73	20230612	183300	974504570	15690	15690	15690	15690	0
74	20230612	183200	974504570	15690	15690	15690	15690	0
75	20230612	183100	974504570	15690	15690	15690	15690	0
76	20230612	183000	974504570	15690	15690	15690	15690	0
77	20230612	182900	974504570	15690	15690	15690	15690	0
78	20230612	182800	974504570	15690	15690	15690	15690	0
79	20230612	182700	974504570	15690	15690	15690	15690	0
80	20230612	182600	974504570	15690	15690	15690	15690	0
81	20230612	182500	974504570	15690	15690	15690	15690	0
82	20230612	182400	974504570	15690	15690	15690	15690	0
83	20230612	182300	974504570	15690	15690	15690	15690	0
84	20230612	182200	974504570	15690	15690	15690	15690	0
85	20230612	182100	974504570	15690	15690	15690	15690	0
86	20230612	182000	974504570	15690	15690	15690	15690	0
87	20230612	181900	974504570	15690	15690	15690	15690	0
88	20230612	181800	974504570	15690	15690	15690	15690	0
89	20230612	181700	974504570	15690	15690	15690	15690	0
90	20230612	181600	974504570	15690	15690	15690	15690	0
91	20230612	181500	974504570	15690	15690	15690	15690	0
92	20230612	181400	974504570	15690	15690	15690	15690	3855
93	20230612	181300	974504570	15690	15690	15690	15690	0
94	20230612	181200	974504570	15690	15690	15690	15690	0
95	20230612	181100	974504570	15690	15690	15690	15690	0
96	20230612	181000	974504570	15690	15690	15690	15690	0
97	20230612	180900	974504570	15690	15690	15690	15690	0
98	20230612	180800	974504570	15690	15690	15690	15690	0
99	20230612	180700	974504570	15690	15690	15690	15690	0
100	20230612	180600	974504570	15690	15690	15690	15690	0
101	20230612	180500	974504570	15690	15690	15690	15690	0
102	20230612	180400	974504570	15690	15690	15690	15690	0
103	20230612	180300	974504570	15690	15690	15690	15690	0
104	20230612	180200	974504570	15690	15690	15690	15690	0
105	20230612	180100	974504570	15690	15690	15690	15690	0
106	20230612	180000	974504570	15690	15690	15690	15690	0
107	20230612	175900	974504570	15690	15690	15690	15690	0
108	20230612	175800	974504570	15690	15690	15690	15690	0
109	20230612	175700	974504570	15690	15690	15690	15690	0
110	20230612	175600	974504570	15690	15690	15690	15690	0
111	20230612	175500	974504570	15690	15690	15690	15690	0
112	20230612	175400	974504570	15690	15690	15690	15690	0
113	20230612	175300	974504570	15690	15690	15690	15690	0
114	20230612	175200	974504570	15690	15690	15690	15690	0
115	20230612	175100	974504570	15690	15690	15690	15690	0
116	20230612	175000	974504570	15690	15690	15690	15690	0
117	20230612	174900	974504570	15690	15690	15690	15690	0
118	20230612	174800	974504570	15690	15690	15690	15690	0
119	20230612	174700	974504570	15690	15690	15690	15690	0
120	20230612	174600	974504570	15690	15690	15690	15690	0
121	20230612	174500	974504570	15690	15690	15690	15690	0
122	20230612	174400	974504570	15690	15690	15690	15690	3855
123	20230612	174300	974504570	15690	15690	15690	15690	0
124	20230612	174200	974504570	15690	15690	15690	15690	0
125	20230612	174100	974504570	15690	15690	15690	15690	0
126	20230612	174000	974504570	15690	15690	15690	15690	0
127	20230612	173900	974504570	15690	15690	15690	15690	0
128	20230612	173800	974504570	15690	15690	15690	15690	0
129	20230612	173700	974504570	15690	15690	15690	15690	0
130	20230612	173600	974504570	15690	15690	15690	15690	0
131	20230612	173500	974504570	15690	15690	15690	15690	0
132	20230612	173400	974504570	15690	15690	15690	15690	0
133	20230612	173300	974504570	15690	15690	15690	15690	0
134	20230612	173200	974504570	15690	15690	15690	15690	0
135	20230612	173100	974504570	15690	15690	15690	15690	0
136	20230612	173000	974504570	15690	15690	15690	15690	0
137	20230612	172900	974504570	15690	15690	15690	15690	0
138	20230612	172800	974504570	15690	15690	15690	15690	0
139	20230612	172700	974504570	15690	15690	15690	15690	0
140	20230612	172600	974504570	15690	15690	15690	15690	0
141	20230612	172500	974504570	15690	15690	15690	15690	0
142	20230612	172400	974504570	15690	15690	15690	15690	0
143	20230612	172300	974504570	15690	15690	15690	15690	0
144	20230612	172200	974504570	15690	15690	15690	15690	0
145	20230612	172100	974504570	15690	15690	15690	15690	0
146	20230612	172000	974504570	15690	15690	15690	15690	0
147	20230612	171900	974504570	15690	15690	15690	15690	0
148	20230612	171800	974504570	15690	15690	15690	15690	0
149	20230612	171700	974504570	15690	15690	15690	15690	0
150	20230612	171600	974504570	15690	15690	15690	15690	0
151	20230612	171500	974504570	15690	15690	15690	15690	0
152	20230612	171400	974504570	15690	15690	15690	15690	3855
153	20230612	171300	974504570	15690	15690	15690	15690	0
154	20230612	171200	974504570	15690	15690	15690	15690	0
155	20230612	171100	974504570	15690	15690	15690	15690	0
156	20230612	171000	974504570	15690	15690	15690	15690	0
157	20230612	170900	974504570	15690	15690	15690	15690	0
158	20230612	170800	974504570	15690	15690	15690	15690	0
159	20230612	170700	974504570	15690	15690	15690	15690	0
160	20230612	170600	974504570	15690	15690	15690	15690	0
161	20230612	170500	974504570	15690	15690	15690	15690	0
162	20230612	170400	974504570	15690	15690	15690	15690	0
163	20230612	170300	974504570	15690	15690	15690	15690	0
164	20230612	170200	974504570	15690	15690	15690	15690	0
165	20230612	170100	974504570	15690	15690	15690	15690	0
166	20230612	170000	974504570	15690	15690	15690	15690	0
167	20230612	165900	974504570	15690	15690	15690	15690	0
168	20230612	165800	974504570	15690	15690	15690	15690	0
169	20230612	165700	974504570	15690	15690	15690	15690	0
170	20230612	165600	974504570	15690	15690	15690	15690	0
171	20230612	165500	974504570	15690	15690	15690	15690	0
172	20230612	165400	974504570	15690	15690	15690	15690	0
173	20230612	165300	974504570	15690	15690	15690	15690	0
174	20230612	165200	974504570	15690	15690	15690	15690	0
175	20230612	165100	974504570	15690	15690	15690	15690	0
176	20230612	165000	974504570	15690	15690	15690	15690	0
177	20230612	164900	974504570	15690	15690	15690	15690	0
178	20230612	164800	974504570	15690	15690	15690	15690	0
179	20230612	164700	974504570	15690	15690	15690	15690	0
180	20230612	164600	974504570	15690	15690	15690	15690	0
181	20230612	164500	974504570	15690	15690	15690	15690	0
182	20230612	164400	974504570	15690	15690	15690	15690	3855
183	20230612	164300	974504570	15690	15690	15690	15690	0
184	20230612	164200	974504570	15690	15690	15690	15690	0
185	20230612	164100	974504570	15690	15690	15690	15690	0
186	20230612	164000	974504570	15690	15690	15690	15690	0
187	20230612	163900	974504570	15690	15690	15690	15690	0
188	20230612	163800	974504570	15690	15690	15690	15690	0
189	20230612	163700	974504570	15690	15690	15690	15690	0
190	20230612	163600	974504570	15690	15690	15690	15690	0
191	20230612	163500	974504570	15690	15690	15690	15690	0
192	20230612	163400	974504570	15690	15690	15690	15690	0
193	20230612	163300	974504570	15690	15690	15690	15690	0
194	20230612	163200	974504570	15690	15690	15690	15690	0
195	20230612	163100	974504570	15690	15690	15690	15690	0
196	20230612	163000	974504570	15690	15690	15690	15690	0
197	20230612	162900	974504570	15690	15690	15690	15690	0
198	20230612	162800	974504570	15690	15690	15690	15690	0
199	20230612	162700	974504570	15690	15690	15690	15690	0
200	20230612	162600	974504570	15690	15690	15690	15690	0
201	20230612	162500	974504570	15690	15690	15690	15690	0
202	20230612	162400	974504570	15690	15690	15690	15690	0
203	20230612	162300	974504570	15690	15690	15690	15690	0
204	20230612	162200	974504570	15690	15690	15690	15690	0
205	20230612	162100	974504570	15690	15690	15690	15690	0
206	20230612	162000	974504570	15690	15690	15690	15690	0
207	20230612	161900	974504570	15690	15690	15690	15690	0
208	20230612	161800	974504570	15690	15690	15690	15690	0
209	20230612	161700	974504570	15690	15690	15690	15690	0
210	20230612	161600	974504570	15690	15690	15690	15690	0
211	20230612	161500	974504570	15690	15690	15690	15690	0
212	20230612	161400	974504570	15690	15690	15690	15690	3855
213	20230612	161300	974504570	15690	15690	15690	15690	0
214	20230612	161200	974504570	15690	15690	15690	15690	0
215	20230612	161100	974504570	15690	15690	15690	15690	0
216	20230612	161000	974504570	15690	15690	15690	15690	0
217	20230612	160900	974504570	15690	15690	15690	15690	0
218	20230612	160800	974504570	15690	15690	15690	15690	0
219	20230612	160700	974504570	15690	15690	15690	15690	0
220	20230612	160600	974504570	15690	15690	15690	15690	0
221	20230612	160500	974504570	15690	15690	15690	15690	0
222	20230612	160400	974504570	15690	15690	15690	15690	0
223	20230612	160300	974504570	15690	15690	15690	15690	0
224	20230612	160200	974504570	15690	15690	15690	15690	0
225	20230612	160100	974504570	15690	15690	15690	15690	0
226	20230612	160000	974504570	15690	15690	15690	15690	0
227	20230612	155900	974504570	15690	15690	15690	15690	0
228	20230612	155800	974504570	15690	15690	15690	15690	0
229	20230612	155700	974504570	15690	15690	15690	15690	0
230	20230612	155600	974504570	15690	15690	15690	15690	0
231	20230612	155500	974504570	15690	15690	15690	15690	0
232	20230612	155400	974504570	15690	15690	15690	15690	0
233	20230612	155300	974504570	15690	15690	15690	15690	0
234	20230612	155200	974504570	15690	15690	15690	15690	0
235	20230612	155100	974504570	15690	15690	15690	15690	0
236	20230612	155000	974504570	15690	15690	15690	15690	0
237	20230612	154900	974504570	15690	15690	15690	15690	0
238	20230612	154800	974504570	15690	15690	15690	15690	0
239	20230612	154700	974504570	15690	15690	15690	15690	0
240	20230612	154600	974504570	15690	15690	15690	15690	0
241	20230612	154500	974504570	15690	15690	15690	15690	0
242	20230612	154400	974504570	15690	15690	15690	15690	3855
243	20230612	154300	974504570	15690	15690	15690	15690	0
244	20230612	154200	974504570	15690	15690	15690	15690	0
245	20230612	154100	974504570	15690	15690	15690	15690	0
246	20230612	154000	974504570	15690	15690	15690	15690	0
247	20230612	153900	974504570	15690	15690	15690	15690	0
248	20230612	153800	974504570	15690	15690	15690	15690	0
249	20230612	153700	974504570	15690	15690	15690	15690	0
250	20230612	153600	974504570	15690	15690	15690	15690	0
251	20230612	153500	974504570	15690	15690	15690	15690	0
252	20230612	153400	974504570	15690	15690	15690	15690	0
253	20230612	153300	974504570	15690	15690	15690	15690	0
254	20230612	153200	974504570	15690	15690	15690	15690	0
255	20230612	153100	974504570	15690	15690	15690	15690	0
256	20230612	153000	974504570	15690	15690	15690	15690	3855
257	20230612	152900	914019620	15600	15600	15600	15600	0
258	20230612	152800	914019620	15600	15600	15600	15600	0
259	20230612	152700	914019620	15600	15600	15600	15600	0
260	20230612	152600	914019620	15600	15600	15600	15600	0
261	20230612	152500	914019620	15600	15600	15600	15600	0
262	20230612	152400	914019620	15600	15600	15600	15600	0
263	20230612	152300	914019620	15600	15600	15600	15600	0
264	20230612	152200	914019620	15600	15600	15600	15600	0
265	20230612	152100	914019620	15600	15600	15600	15600	0
266	20230612	152000	914019620	15600	15600	15600	15600	0
267	20230612	151900	914019620	15600	15600	15670	15600	466
268	20230612	151800	906732350	15640	15600	15640	15600	332
269	20230612	151700	901552190	15590	15590	15590	15590	0
270	20230612	151600	901552190	15590	15590	15590	15590	0
271	20230612	151500	901552190	15590	15590	15590	15590	1
272	20230612	151400	901536600	15590	15600	15600	15590	220
273	20230612	151300	898105000	15600	15600	15600	15600	5
274	20230612	151200	898027000	15590	15600	15650	15590	1457
275	20230612	151100	875293400	15590	15600	15600	15590	286
276	20230612	151000	870831810	15600	15580	15600	15580	203
277	20230612	150900	867665070	15600	15580	15610	15570	555
278	20230612	150800	859009570	15580	15590	15590	15580	819
279	20230612	150700	846249330	15580	15590	15590	15580	108
280	20230612	150600	844565950	15600	15600	15600	15600	1
281	20230612	150500	844550350	15600	15600	15600	15600	106
282	20230612	150400	842896750	15580	15580	15580	15580	0
283	20230612	150300	842896750	15580	15580	15580	15580	1
284	20230612	150200	842881170	15580	15590	15590	15580	622
285	20230612	150100	833189880	15590	15590	15590	15590	129
286	20230612	150000	831178770	15600	15590	15600	15590	307
287	20230612	145900	826389620	15600	15600	15610	15600	463
288	20230612	145800	819166560	15600	15600	15600	15600	110
289	20230612	145700	817450560	15600	15590	15610	15590	717
290	20230612	145600	806264540	15580	15580	15580	15580	76
291	20230612	145500	805080460	15590	15590	15590	15590	36
292	20230612	145400	804519220	15580	15600	15600	15580	1060
293	20230612	145300	787983980	15600	15590	15600	15580	291
294	20230612	145200	783449710	15590	15590	15600	15590	18
295	20230612	145100	783169070	15580	15580	15580	15580	0
296	20230612	145000	783169070	15580	15590	15590	15580	100
297	20230612	144900	781610570	15580	15580	15580	15580	38
298	20230612	144800	781018530	15590	15590	15590	15590	7
299	20230612	144700	780909400	15580	15580	15580	15580	0
300	20230612	144600	780909400	15580	15580	15580	15580	42
301	20230612	144500	780255040	15580	15590	15590	15580	889
302	20230612	144400	766398000	15600	15600	15600	15600	44
303	20230612	144300	765711600	15600	15600	15600	15600	54
304	20230612	144200	764869200	15600	15600	15600	15600	83
305	20230612	144100	763574400	15610	15610	15610	15610	1
306	20230612	144000	763558790	15600	15620	15620	15600	106
307	20230612	143900	761903860	15610	15610	15610	15610	8
308	20230612	143800	761778980	15600	15600	15600	15600	48
309	20230612	143700	761030180	15600	15600	15600	15600	0
310	20230612	143600	761030180	15600	15600	15600	15600	36
311	20230612	143500	760468580	15600	15610	15610	15600	1517
312	20230612	143400	736796220	15610	15610	15610	15610	0
313	20230612	143300	736796220	15610	15610	15610	15610	34
314	20230612	143200	736265480	15620	15620	15620	15620	100
315	20230612	143100	734703480	15620	15610	15620	15610	146
316	20230612	143000	732423420	15630	15630	15630	15630	1
317	20230612	142900	732407790	15610	15610	15610	15610	48
318	20230612	142800	731658510	15610	15610	15610	15610	0
319	20230612	142700	731658510	15610	15610	15610	15610	0
320	20230612	142600	731658510	15610	15630	15630	15610	57
321	20230612	142500	730768640	15630	15630	15630	15630	0
322	20230612	142400	730768640	15630	15630	15630	15630	181
323	20230612	142300	727939610	15630	15610	15630	15610	148
324	20230612	142200	725627330	15610	15610	15610	15610	0
325	20230612	142100	725627330	15610	15630	15630	15610	34
326	20230612	142000	725096490	15610	15610	15610	15610	0
327	20230612	141900	725096490	15610	15610	15610	15610	46
328	20230612	141800	724378430	15620	15620	15620	15620	1
329	20230612	141700	724362810	15620	15620	15620	15620	0
330	20230612	141600	724362810	15620	15630	15630	15620	169
331	20230612	141500	721721490	15610	15630	15630	15610	531
332	20230612	141400	713422660	15610	15610	15610	15610	0
333	20230612	141300	713422660	15610	15610	15610	15610	0
334	20230612	141200	713422660	15610	15610	15610	15610	0
335	20230612	141100	713422660	15610	15610	15610	15610	71
336	20230612	141000	712314350	15610	15610	15610	15610	31
337	20230612	140900	711830440	15610	15620	15620	15610	3
338	20230612	140800	711783600	15610	15610	15610	15610	70
339	20230612	140700	710690900	15610	15610	15610	15610	34
340	20230612	140600	710160160	15600	15600	15600	15600	43
341	20230612	140500	709489360	15600	15600	15600	15600	0
342	20230612	140400	709489360	15600	15610	15610	15600	32
343	20230612	140300	708990150	15610	15610	15610	15610	30
344	20230612	140200	708521850	15630	15630	15630	15630	0
345	20230612	140100	708521850	15630	15630	15630	15630	0
346	20230612	140000	708521850	15630	15610	15630	15600	55
347	20230612	135900	707663760	15610	15610	15610	15610	0
348	20230612	135800	707663760	15610	15610	15610	15610	31
349	20230612	135700	707179850	15610	15620	15620	15610	16
350	20230612	135600	706930030	15620	15620	15630	15600	22
351	20230612	135500	706586550	15630	15620	15630	15620	2
352	20230612	135400	706555300	15600	15620	15620	15600	942
353	20230612	135300	691846050	15630	15640	15640	15630	43
354	20230612	135200	691173640	15630	15630	15630	15630	9
355	20230612	135100	691032970	15630	15630	15630	15620	44
356	20230612	135000	690345570	15630	15630	15630	15630	7
357	20230612	134900	690236160	15630	15630	15630	15620	49
358	20230612	134800	689470710	15630	15630	15630	15630	14
359	20230612	134700	689251890	15630	15630	15630	15630	74
360	20230612	134600	688095270	15640	15640	15640	15640	12
361	20230612	134500	687907590	15640	15640	15640	15640	7
362	20230612	134400	687798110	15640	15640	15640	15640	79
363	20230612	134300	686562550	15640	15640	15640	15640	17
364	20230612	134200	686296670	15640	15640	15640	15640	7
365	20230612	134100	686187190	15630	15640	15640	15630	48
366	20230612	134000	685436870	15660	15660	15660	15660	10
367	20230612	133900	685280270	15650	15640	15650	15640	300
368	20230612	133800	680585480	15630	15630	15630	15630	44
369	20230612	133700	679897760	15630	15630	15630	15630	19
370	20230612	133600	679600790	15630	15630	15630	15630	48
371	20230612	133500	678850550	15630	15630	15630	15630	7
372	20230612	133400	678741140	15620	15640	15640	15620	46
373	20230612	133300	678022410	15640	15640	15640	15640	12
374	20230612	133200	677834730	15640	15640	15640	15620	45
375	20230612	133100	677131630	15640	15630	15650	15630	18
376	20230612	133000	676850230	15630	15630	15630	15630	0
377	20230612	132900	676850230	15630	15640	15640	15630	35
378	20230612	132800	676303170	15640	15640	15640	15640	11
379	20230612	132700	676131130	15640	15640	15640	15640	0
380	20230612	132600	676131130	15640	15640	15640	15630	147
381	20230612	132500	673832430	15630	15630	15630	15630	0
382	20230612	132400	673832430	15630	15630	15630	15630	0
383	20230612	132300	673832430	15630	15640	15640	15630	50
384	20230612	132200	673050900	15640	15640	15640	15640	11
385	20230612	132100	672878860	15630	15640	15640	15630	500
386	20230612	132000	665063760	15640	15640	15640	15640	0
387	20230612	131900	665063760	15640	15640	15640	15640	49
388	20230612	131800	664297400	15640	15650	15650	15630	803
389	20230612	131700	651742200	15650	15650	15650	15650	41
390	20230612	131600	651100550	15660	15660	15660	15660	1
391	20230612	131500	651084890	15650	15650	15650	15650	0
392	20230612	131400	651084890	15650	15650	15650	15650	46
393	20230612	131300	650364990	15660	15660	15660	15660	0
394	20230612	131200	650364990	15660	15660	15660	15660	0
395	20230612	131100	650364990	15660	15660	15660	15660	10
396	20230612	131000	650208390	15650	15650	15650	15650	0
397	20230612	130900	650208390	15650	15650	15650	15650	132
398	20230612	130800	648142590	15660	15660	15660	15660	31
399	20230612	130700	647657130	15670	15650	15670	15650	37
400	20230612	130600	647078040	15650	15650	15650	15650	0
401	20230612	130500	647078040	15650	15660	15660	15650	72
402	20230612	130400	645951230	15670	15650	15670	15650	40
403	20230612	130300	645324830	15650	15650	15650	15650	0
404	20230612	130200	645324830	15650	15660	15660	15650	56
405	20230612	130100	644448250	15660	15660	15660	15660	0
406	20230612	130000	644448250	15660	15660	15660	15660	0
407	20230612	125900	644448250	15660	15660	15660	15660	0
408	20230612	125800	644448250	15660	15660	15660	15660	268
409	20230612	125700	640251370	15670	15670	15670	15670	1
410	20230612	125600	640235700	15670	15660	15670	15660	40
411	20230612	125500	639609220	15660	15660	15660	15660	10
412	20230612	125400	639452620	15660	15660	15660	15660	29
413	20230612	125300	638998480	15660	15660	15660	15660	0
414	20230612	125200	638998480	15660	15670	15670	15660	43
415	20230612	125100	638324980	15660	15660	15660	15660	0
416	20230612	125000	638324980	15660	15660	15660	15660	79
417	20230612	124900	637087840	15660	15660	15660	15660	0
418	20230612	124800	637087840	15660	15660	15660	15660	0
419	20230612	124700	637087840	15660	15670	15670	15660	51
420	20230612	124600	636289150	15670	15670	15670	15670	7
421	20230612	124500	636179460	15670	15670	15670	15670	11
422	20230612	124400	636007090	15670	15670	15670	15670	0
423	20230612	124300	636007090	15670	15670	15670	15670	0
424	20230612	124200	636007090	15670	15700	15700	15670	567
425	20230612	124100	627121170	15710	15720	15720	15710	2
426	20230612	124000	627089740	15730	15730	15730	15730	1
427	20230612	123900	627074010	15730	15730	15730	15730	30
428	20230612	123800	626602110	15710	15710	15710	15710	0
429	20230612	123700	626602110	15710	15710	15710	15710	0
430	20230612	123600	626602110	15710	15710	15710	15710	2
431	20230612	123500	626570690	15740	15740	15740	15740	230
432	20230612	123400	622950490	15740	15740	15740	15740	1
433	20230612	123300	622934750	15710	15710	15710	15710	1
434	20230612	123200	622919040	15690	15690	15690	15690	60
435	20230612	123100	621977640	15690	15690	15690	15690	0
436	20230612	123000	621977640	15690	15690	15690	15690	0
437	20230612	122900	621977640	15690	15670	15690	15670	498
438	20230612	122800	614164660	15670	15670	15670	15670	34
439	20230612	122700	613631880	15690	15690	15690	15690	1
440	20230612	122600	613616190	15670	15670	15670	15670	30
441	20230612	122500	613146090	15680	15680	15680	15680	10
442	20230612	122400	612989290	15690	15690	15690	15690	0
443	20230612	122300	612989290	15690	15690	15690	15690	6
444	20230612	122200	612895150	15670	15670	15670	15670	49
445	20230612	122100	612127320	15670	15670	15670	15670	0
446	20230612	122000	612127320	15670	15680	15680	15670	91
447	20230612	121900	610701340	15690	15680	15690	15680	8
448	20230612	121800	610575880	15690	15690	15690	15690	0
449	20230612	121700	610575880	15690	15690	15690	15690	0
450	20230612	121600	610575880	15690	15690	15690	15690	0
451	20230612	121500	610575880	15690	15690	15690	15690	0
452	20230612	121400	610575880	15690	15690	15690	15690	0
453	20230612	121300	610575880	15690	15690	15690	15690	0
454	20230612	121200	610575880	15690	15690	15690	15690	0
455	20230612	121100	610575880	15690	15690	15690	15690	0
456	20230612	121000	610575880	15690	15690	15690	15690	100
457	20230612	120900	609006880	15690	15690	15690	15690	10
458	20230612	120800	608849980	15690	15690	15690	15690	0
459	20230612	120700	608849980	15690	15690	15690	15690	0
460	20230612	120600	608849980	15690	15690	15690	15690	2
461	20230612	120500	608818600	15680	15680	15680	15680	62
462	20230612	120400	607846440	15680	15680	15680	15680	0
463	20230612	120300	607846440	15680	15680	15680	15680	0
464	20230612	120200	607846440	15680	15680	15680	15680	2
465	20230612	120100	607815080	15670	15670	15670	15670	2
466	20230612	120000	607783740	15660	15660	15660	15660	4
467	20230612	115900	607721100	15660	15660	15660	15660	23
468	20230612	115800	607360920	15660	15660	15660	15660	13
469	20230612	115700	607157340	15660	15670	15670	15660	111
470	20230612	115600	605418040	15670	15670	15670	15670	11
471	20230612	115500	605245670	15670	15660	15670	15660	9
472	20230612	115400	605104660	15670	15660	15670	15660	118
473	20230612	115300	603255630	15660	15660	15670	15660	15
474	20230612	115200	603020720	15660	15660	15670	15660	13
475	20230612	115100	602817110	15660	15660	15660	15660	6
476	20230612	115000	602723150	15660	15670	15670	15660	40
477	20230612	114900	602096410	15660	15660	15660	15660	15
478	20230612	114800	601861510	15660	15660	15660	15650	192
479	20230612	114700	598854820	15650	15650	15660	15650	12
480	20230612	114600	598667010	15650	15650	15650	15650	13
481	20230612	114500	598463560	15650	15650	15650	15650	9
482	20230612	114400	598322710	15650	15650	15650	15650	93
483	20230612	114300	596867260	15640	15640	15640	15640	12
484	20230612	114200	596679580	15630	15630	15640	15630	15
485	20230612	114100	596445110	15640	15640	15640	15630	9
486	20230612	114000	596304370	15630	15640	15640	15630	87
487	20230612	113900	594943850	15650	15630	15650	15630	32
488	20230612	113800	594443210	15640	15630	15640	15630	11
489	20230612	113700	594271240	15630	15640	15640	15630	7
490	20230612	113600	594161800	15640	15620	15640	15610	62
491	20230612	113500	593192920	15630	15620	15640	15610	106
492	20230612	113400	591536100	15620	15610	15630	15610	7
493	20230612	113300	591426760	15620	15610	15620	15610	60
494	20230612	113200	590489620	15610	15610	15620	15610	29
495	20230612	113100	590036730	15620	15620	15630	15610	11
496	20230612	113000	589864940	15630	15620	15630	15610	13
497	20230612	112900	589661860	15610	15620	15630	15610	17
498	20230612	112800	589396320	15610	15610	15610	15610	10
499	20230612	112700	589240220	15610	15610	15610	15610	6
500	20230612	112600	589146560	15610	15610	15610	15610	206
501	20230612	112500	585930900	15600	15600	15600	15600	8
502	20230612	112400	585806100	15600	15590	15610	15590	42
503	20230612	112300	585151210	15590	15590	15600	15590	12
504	20230612	112200	584964110	15590	15600	15610	15590	45
505	20230612	112100	584262530	15600	15580	15610	15580	342
506	20230612	112000	578928220	15580	15610	15610	15580	579
507	20230612	111900	569901040	15610	15640	15640	15580	4327
508	20230612	111800	502343390	15640	15650	15650	15640	45
509	20230612	111700	501639250	15650	15650	15650	15650	6
510	20230612	111600	501545350	15650	15650	15650	15650	60
511	20230612	111500	500606350	15650	15650	15650	15650	39
512	20230612	111400	499996000	15650	15650	15650	15650	10
513	20230612	111300	499839500	15650	15650	15650	15650	41
514	20230612	111200	499197850	15650	15650	15650	15640	122
515	20230612	111100	497288580	15650	15670	15670	15650	1847
516	20230612	111000	468371090	15670	15670	15680	15670	5
517	20230612	110900	468292730	15670	15670	15680	15660	91
518	20230612	110800	466866780	15670	15670	15670	15670	51
519	20230612	110700	466067610	15670	15670	15670	15660	60
520	20230612	110600	465127420	15670	15660	15670	15660	79
521	20230612	110500	463889550	15660	15660	15660	15660	7
522	20230612	110400	463779930	15660	15650	15660	15650	154
523	20230612	110300	461368420	15650	15650	15660	15650	78
524	20230612	110200	460147010	15650	15650	15660	15650	67
525	20230612	110100	459098450	15660	15650	15660	15650	505
526	20230612	110000	451190660	15650	15660	15660	15650	12
527	20230612	105900	451002850	15650	15650	15650	15650	11
528	20230612	105800	450830700	15650	15650	15660	15650	23
529	20230612	105700	450470590	15650	15650	15660	15650	14
530	20230612	105600	450251470	15650	15670	15670	15650	1492
531	20230612	105500	426882290	15670	15680	15680	15670	109
532	20230612	105400	425174250	15680	15680	15680	15680	215
533	20230612	105300	421803050	15680	15680	15680	15680	9
534	20230612	105200	421661930	15680	15680	15680	15680	13
535	20230612	105100	421458090	15690	15680	15690	15670	73
536	20230612	105000	420313440	15670	15660	15670	15660	109
537	20230612	104900	418605470	15670	15660	15670	15660	14
538	20230612	104800	418386180	15660	15670	15670	15660	84
539	20230612	104700	417069960	15670	15660	15670	15660	88
540	20230612	104600	415691080	15660	15660	15670	15660	309
541	20230612	104500	410849140	15660	15660	15670	15660	12
542	20230612	104400	410661200	15660	15670	15670	15660	25
543	20230612	104300	410269620	15660	15660	15660	15660	198
544	20230612	104200	407168940	15660	15660	15670	15660	20
545	20230612	104100	406855640	15660	15660	15660	15660	7
546	20230612	104000	406746020	15660	15660	15660	15660	9
547	20230612	103900	406605080	15660	15660	15660	15660	10
548	20230612	103800	406448480	15660	15660	15670	15660	109
549	20230612	103700	404740530	15660	15660	15660	15660	8
550	20230612	103600	404615250	15660	15650	15670	15650	44
551	20230612	103500	403925880	15660	15650	15660	15650	71
552	20230612	103400	402814130	15650	15650	15650	15650	3
553	20230612	103300	402767180	15660	15650	15660	15650	82
554	20230612	103200	401483410	15640	15640	15650	15640	154
555	20230612	103100	399073410	15640	15640	15650	15640	101
556	20230612	103000	397493750	15640	15640	15650	15640	154
557	20230612	102900	395083690	15650	15640	15650	15640	180
558	20230612	102800	392267490	15640	15660	15660	15640	2876
559	20230612	102700	347245290	15660	15670	15670	15660	46
560	20230612	102600	346524910	15670	15670	15680	15670	74
561	20230612	102500	345364930	15670	15670	15670	15670	74
562	20230612	102400	344205350	15670	15670	15680	15670	46
563	20230612	102300	343484500	15670	15670	15680	15670	47
564	20230612	102200	342748000	15670	15670	15670	15670	75
565	20230612	102100	341572750	15680	15670	15680	15670	47
566	20230612	102000	340836240	15670	15680	15680	15670	59
567	20230612	101900	339911130	15680	15680	15680	15680	59
568	20230612	101800	338986010	15680	15680	15680	15680	50
569	20230612	101700	338202010	15680	15680	15680	15680	40
570	20230612	101600	337574810	15680	15680	15680	15680	9
571	20230612	101500	337433690	15690	15680	15690	15680	100
572	20230612	101400	335865250	15680	15680	15680	15680	56
573	20230612	101300	334987170	15680	15680	15690	15680	96
574	20230612	101200	333481430	15680	15680	15690	15680	114
575	20230612	101100	331693400	15680	15680	15690	15680	80
576	20230612	101000	330438740	15680	15680	15690	15680	277
577	20230612	100900	326092660	15680	15680	15690	15680	57
578	20230612	100800	325198890	15680	15680	15690	15680	48
579	20230612	100700	324446170	15680	15680	15690	15680	12
580	20230612	100600	324257970	15690	15680	15690	15680	703
581	20230612	100500	313228400	15680	15680	15690	15680	149
582	20230612	100400	310892070	15680	15690	15690	15680	274
583	20230612	100300	306593030	15690	15690	15690	15690	8
584	20230612	100200	306467510	15690	15700	15700	15690	3194
585	20230612	100100	256322770	15700	15700	15700	15700	14
586	20230612	100000	256102970	15700	15710	15710	15700	18
587	20230612	095900	255820250	15710	15700	15710	15700	20
588	20230612	095800	255506170	15710	15700	15710	15700	95
589	20230612	095700	254014660	15700	15710	15710	15700	9
590	20230612	095600	253873350	15710	15700	15710	15700	17
591	20230612	095500	253606350	15700	15700	15710	15700	24
592	20230612	095400	253229410	15700	15700	15710	15700	12
593	20230612	095300	253041000	15700	15700	15710	15700	9
594	20230612	095200	252899690	15700	15710	15710	15700	11
595	20230612	095100	252726950	15700	15700	15700	15700	10
596	20230612	095000	252569950	15700	15710	15720	15700	208
597	20230612	094900	249300630	15710	15710	15710	15700	354
598	20230612	094800	243739310	15700	15740	15740	15700	4103
599	20230612	094700	179271120	15740	15740	15750	15740	49
600	20230612	094600	178499850	15740	15750	15750	15740	1611
601	20230612	094500	153126630	15750	15750	15750	15750	54
602	20230612	094400	152276130	15750	15760	15760	15750	66
603	20230612	094300	151235980	15760	15760	15760	15760	109
604	20230612	094200	149518140	15760	15760	15760	15760	9
605	20230612	094100	149376300	15760	15760	15760	15760	12
606	20230612	094000	149187180	15760	15770	15770	15760	89
607	20230612	093900	147784350	15760	15770	15770	15760	31
608	20230612	093800	147295530	15770	15760	15770	15760	60
609	20230612	093700	146349420	15770	15760	15770	15760	61
610	20230612	093600	145387520	15760	15760	15760	15760	11
611	20230612	093500	145214160	15760	15760	15760	15760	6
612	20230612	093400	145119600	15760	15770	15770	15760	93
613	20230612	093300	143653070	15760	15760	15760	15750	110
614	20230612	093200	141919530	15750	15750	15760	15750	8
615	20230612	093100	141793510	15750	15750	15760	15750	11
616	20230612	093000	141620210	15760	15750	15760	15750	61
617	20230612	092900	140658960	15750	15750	15760	15750	48
618	20230612	092800	139902660	15750	15750	15750	15750	86
619	20230612	092700	138548160	15750	15750	15750	15750	5
620	20230612	092600	138469410	15750	15750	15760	15750	27
621	20230612	092500	138044150	15760	15750	15760	15750	1427
622	20230612	092400	115568400	15750	15780	15780	15750	1397
623	20230612	092300	93541240	15780	15780	15780	15780	13
624	20230612	092200	93336100	15780	15790	15790	15780	137
625	20230612	092100	91172900	15790	15790	15790	15790	34
626	20230612	092000	90636040	15790	15780	15790	15780	153
627	20230612	091900	88220180	15780	15770	15780	15770	16
628	20230612	091800	87967800	15770	15790	15790	15770	816
629	20230612	091700	75096420	15790	15790	15790	15790	111
630	20230612	091600	73343730	15790	15810	15810	15790	870
631	20230612	091500	59596170	15810	15810	15810	15810	18
632	20230612	091400	59311590	15810	15810	15810	15810	9
633	20230612	091300	59169300	15820	15810	15830	15810	389
634	20230612	091200	53011550	15810	15820	15820	15810	12
635	20230612	091100	52821820	15810	15810	15810	15810	17
636	20230612	091000	52553050	15810	15800	15810	15800	107
637	20230612	090900	50861400	15800	15820	15820	15800	1188
638	20230612	090800	32084790	15800	15800	15800	15800	0
639	20230612	090700	32084790	15800	15880	15880	15800	1055
640	20230612	090600	15393830	15880	15890	15890	15880	18
641	20230612	090500	15107970	15890	15900	15900	15890	64
642	20230612	090400	14090990	15890	15900	15900	15890	659
643	20230612	090300	3615880	15900	15910	15910	15900	22
644	20230612	090200	3266060	15910	15910	15910	15910	0
645	20230612	090100	3266060	15910	15910	15910	15910	9
646	20230612	090000	3122870	15920	15950	15950	15920	196