KissMeData/065660/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	211400	214808230	18740	18740	18740	18740	178
3	20230602	211300	214808230	18740	18740	18740	18740	0
4	20230602	211200	214808230	18740	18740	18740	18740	0
5	20230602	211100	214808230	18740	18740	18740	18740	0
6	20230602	211000	214808230	18740	18740	18740	18740	0
7	20230602	210900	214808230	18740	18740	18740	18740	0
8	20230602	210800	214808230	18740	18740	18740	18740	0
9	20230602	210700	214808230	18740	18740	18740	18740	0
10	20230602	210600	214808230	18740	18740	18740	18740	0
11	20230602	210500	214808230	18740	18740	18740	18740	0
12	20230602	210400	214808230	18740	18740	18740	18740	0
13	20230602	210300	214808230	18740	18740	18740	18740	0
14	20230602	210200	214808230	18740	18740	18740	18740	0
15	20230602	210100	214808230	18740	18740	18740	18740	0
16	20230602	210000	214808230	18740	18740	18740	18740	0
17	20230602	205900	214808230	18740	18740	18740	18740	0
18	20230602	205800	214808230	18740	18740	18740	18740	0
19	20230602	205700	214808230	18740	18740	18740	18740	0
20	20230602	205600	214808230	18740	18740	18740	18740	0
21	20230602	205500	214808230	18740	18740	18740	18740	0
22	20230602	205400	214808230	18740	18740	18740	18740	0
23	20230602	205300	214808230	18740	18740	18740	18740	0
24	20230602	205200	214808230	18740	18740	18740	18740	0
25	20230602	205100	214808230	18740	18740	18740	18740	0
26	20230602	205000	214808230	18740	18740	18740	18740	0
27	20230602	204900	214808230	18740	18740	18740	18740	0
28	20230602	204800	214808230	18740	18740	18740	18740	0
29	20230602	204700	214808230	18740	18740	18740	18740	0
30	20230602	204600	214808230	18740	18740	18740	18740	0
31	20230602	204500	214808230	18740	18740	18740	18740	0
32	20230602	204400	214808230	18740	18740	18740	18740	178
33	20230602	204300	214808230	18740	18740	18740	18740	0
34	20230602	204200	214808230	18740	18740	18740	18740	0
35	20230602	204100	214808230	18740	18740	18740	18740	0
36	20230602	204000	214808230	18740	18740	18740	18740	0
37	20230602	203900	214808230	18740	18740	18740	18740	0
38	20230602	203800	214808230	18740	18740	18740	18740	0
39	20230602	203700	214808230	18740	18740	18740	18740	0
40	20230602	203600	214808230	18740	18740	18740	18740	0
41	20230602	203500	214808230	18740	18740	18740	18740	0
42	20230602	203400	214808230	18740	18740	18740	18740	0
43	20230602	203300	214808230	18740	18740	18740	18740	0
44	20230602	203200	214808230	18740	18740	18740	18740	0
45	20230602	203100	214808230	18740	18740	18740	18740	0
46	20230602	203000	214808230	18740	18740	18740	18740	0
47	20230602	202900	214808230	18740	18740	18740	18740	0
48	20230602	202800	214808230	18740	18740	18740	18740	0
49	20230602	202700	214808230	18740	18740	18740	18740	0
50	20230602	202600	214808230	18740	18740	18740	18740	0
51	20230602	202500	214808230	18740	18740	18740	18740	0
52	20230602	202400	214808230	18740	18740	18740	18740	0
53	20230602	202300	214808230	18740	18740	18740	18740	0
54	20230602	202200	214808230	18740	18740	18740	18740	0
55	20230602	202100	214808230	18740	18740	18740	18740	0
56	20230602	202000	214808230	18740	18740	18740	18740	0
57	20230602	201900	214808230	18740	18740	18740	18740	0
58	20230602	201800	214808230	18740	18740	18740	18740	0
59	20230602	201700	214808230	18740	18740	18740	18740	0
60	20230602	201600	214808230	18740	18740	18740	18740	0
61	20230602	201500	214808230	18740	18740	18740	18740	0
62	20230602	201400	214808230	18740	18740	18740	18740	178
63	20230602	201300	214808230	18740	18740	18740	18740	0
64	20230602	201200	214808230	18740	18740	18740	18740	0
65	20230602	201100	214808230	18740	18740	18740	18740	0
66	20230602	201000	214808230	18740	18740	18740	18740	0
67	20230602	200900	214808230	18740	18740	18740	18740	0
68	20230602	200800	214808230	18740	18740	18740	18740	0
69	20230602	200700	214808230	18740	18740	18740	18740	0
70	20230602	200600	214808230	18740	18740	18740	18740	0
71	20230602	200500	214808230	18740	18740	18740	18740	0
72	20230602	200400	214808230	18740	18740	18740	18740	0
73	20230602	200300	214808230	18740	18740	18740	18740	0
74	20230602	200200	214808230	18740	18740	18740	18740	0
75	20230602	200100	214808230	18740	18740	18740	18740	0
76	20230602	200000	214808230	18740	18740	18740	18740	0
77	20230602	195900	214808230	18740	18740	18740	18740	0
78	20230602	195800	214808230	18740	18740	18740	18740	0
79	20230602	195700	214808230	18740	18740	18740	18740	0
80	20230602	195600	214808230	18740	18740	18740	18740	0
81	20230602	195500	214808230	18740	18740	18740	18740	0
82	20230602	195400	214808230	18740	18740	18740	18740	0
83	20230602	195300	214808230	18740	18740	18740	18740	0
84	20230602	195200	214808230	18740	18740	18740	18740	0
85	20230602	195100	214808230	18740	18740	18740	18740	0
86	20230602	195000	214808230	18740	18740	18740	18740	0
87	20230602	194900	214808230	18740	18740	18740	18740	0
88	20230602	194800	214808230	18740	18740	18740	18740	0
89	20230602	194700	214808230	18740	18740	18740	18740	0
90	20230602	194600	214808230	18740	18740	18740	18740	0
91	20230602	194500	214808230	18740	18740	18740	18740	0
92	20230602	194400	214808230	18740	18740	18740	18740	178
93	20230602	194300	214808230	18740	18740	18740	18740	0
94	20230602	194200	214808230	18740	18740	18740	18740	0
95	20230602	194100	214808230	18740	18740	18740	18740	0
96	20230602	194000	214808230	18740	18740	18740	18740	0
97	20230602	193900	214808230	18740	18740	18740	18740	0
98	20230602	193800	214808230	18740	18740	18740	18740	0
99	20230602	193700	214808230	18740	18740	18740	18740	0
100	20230602	193600	214808230	18740	18740	18740	18740	0
101	20230602	193500	214808230	18740	18740	18740	18740	0
102	20230602	193400	214808230	18740	18740	18740	18740	0
103	20230602	193300	214808230	18740	18740	18740	18740	0
104	20230602	193200	214808230	18740	18740	18740	18740	0
105	20230602	193100	214808230	18740	18740	18740	18740	0
106	20230602	193000	214808230	18740	18740	18740	18740	0
107	20230602	192900	214808230	18740	18740	18740	18740	0
108	20230602	192800	214808230	18740	18740	18740	18740	0
109	20230602	192700	214808230	18740	18740	18740	18740	0
110	20230602	192600	214808230	18740	18740	18740	18740	0
111	20230602	192500	214808230	18740	18740	18740	18740	0
112	20230602	192400	214808230	18740	18740	18740	18740	0
113	20230602	192300	214808230	18740	18740	18740	18740	0
114	20230602	192200	214808230	18740	18740	18740	18740	0
115	20230602	192100	214808230	18740	18740	18740	18740	0
116	20230602	192000	214808230	18740	18740	18740	18740	0
117	20230602	191900	214808230	18740	18740	18740	18740	0
118	20230602	191800	214808230	18740	18740	18740	18740	0
119	20230602	191700	214808230	18740	18740	18740	18740	0
120	20230602	191600	214808230	18740	18740	18740	18740	0
121	20230602	191500	214808230	18740	18740	18740	18740	0
122	20230602	191400	214808230	18740	18740	18740	18740	178
123	20230602	191300	214808230	18740	18740	18740	18740	0
124	20230602	191200	214808230	18740	18740	18740	18740	0
125	20230602	191100	214808230	18740	18740	18740	18740	0
126	20230602	191000	214808230	18740	18740	18740	18740	0
127	20230602	190900	214808230	18740	18740	18740	18740	0
128	20230602	190800	214808230	18740	18740	18740	18740	0
129	20230602	190700	214808230	18740	18740	18740	18740	0
130	20230602	190600	214808230	18740	18740	18740	18740	0
131	20230602	190500	214808230	18740	18740	18740	18740	0
132	20230602	190400	214808230	18740	18740	18740	18740	0
133	20230602	190300	214808230	18740	18740	18740	18740	0
134	20230602	190200	214808230	18740	18740	18740	18740	0
135	20230602	190100	214808230	18740	18740	18740	18740	0
136	20230602	190000	214808230	18740	18740	18740	18740	0
137	20230602	185900	214808230	18740	18740	18740	18740	0
138	20230602	185800	214808230	18740	18740	18740	18740	0
139	20230602	185700	214808230	18740	18740	18740	18740	0
140	20230602	185600	214808230	18740	18740	18740	18740	0
141	20230602	185500	214808230	18740	18740	18740	18740	0
142	20230602	185400	214808230	18740	18740	18740	18740	0
143	20230602	185300	214808230	18740	18740	18740	18740	0
144	20230602	185200	214808230	18740	18740	18740	18740	0
145	20230602	185100	214808230	18740	18740	18740	18740	0
146	20230602	185000	214808230	18740	18740	18740	18740	0
147	20230602	184900	214808230	18740	18740	18740	18740	0
148	20230602	184800	214808230	18740	18740	18740	18740	0
149	20230602	184700	214808230	18740	18740	18740	18740	0
150	20230602	184600	214808230	18740	18740	18740	18740	0
151	20230602	184500	214808230	18740	18740	18740	18740	0
152	20230602	184400	214808230	18740	18740	18740	18740	178
153	20230602	184300	214808230	18740	18740	18740	18740	0
154	20230602	184200	214808230	18740	18740	18740	18740	0
155	20230602	184100	214808230	18740	18740	18740	18740	0
156	20230602	184000	214808230	18740	18740	18740	18740	0
157	20230602	183900	214808230	18740	18740	18740	18740	0
158	20230602	183800	214808230	18740	18740	18740	18740	0
159	20230602	183700	214808230	18740	18740	18740	18740	0
160	20230602	183600	214808230	18740	18740	18740	18740	0
161	20230602	183500	214808230	18740	18740	18740	18740	0
162	20230602	183400	214808230	18740	18740	18740	18740	0
163	20230602	183300	214808230	18740	18740	18740	18740	0
164	20230602	183200	214808230	18740	18740	18740	18740	0
165	20230602	183100	214808230	18740	18740	18740	18740	0
166	20230602	183000	214808230	18740	18740	18740	18740	0
167	20230602	182900	214808230	18740	18740	18740	18740	0
168	20230602	182800	214808230	18740	18740	18740	18740	0
169	20230602	182700	214808230	18740	18740	18740	18740	0
170	20230602	182600	214808230	18740	18740	18740	18740	0
171	20230602	182500	214808230	18740	18740	18740	18740	0
172	20230602	182400	214808230	18740	18740	18740	18740	0
173	20230602	182300	214808230	18740	18740	18740	18740	0
174	20230602	182200	214808230	18740	18740	18740	18740	0
175	20230602	182100	214808230	18740	18740	18740	18740	0
176	20230602	182000	214808230	18740	18740	18740	18740	0
177	20230602	181900	214808230	18740	18740	18740	18740	0
178	20230602	181800	214808230	18740	18740	18740	18740	0
179	20230602	181700	214808230	18740	18740	18740	18740	0
180	20230602	181600	214808230	18740	18740	18740	18740	0
181	20230602	181500	214808230	18740	18740	18740	18740	0
182	20230602	181400	214808230	18740	18740	18740	18740	178
183	20230602	181300	214808230	18740	18740	18740	18740	0
184	20230602	181200	214808230	18740	18740	18740	18740	0
185	20230602	181100	214808230	18740	18740	18740	18740	0
186	20230602	181000	214808230	18740	18740	18740	18740	0
187	20230602	180900	214808230	18740	18740	18740	18740	0
188	20230602	180800	214808230	18740	18740	18740	18740	0
189	20230602	180700	214808230	18740	18740	18740	18740	0
190	20230602	180600	214808230	18740	18740	18740	18740	0
191	20230602	180500	214808230	18740	18740	18740	18740	0
192	20230602	180400	214808230	18740	18740	18740	18740	0
193	20230602	180300	214808230	18740	18740	18740	18740	0
194	20230602	180200	214808230	18740	18740	18740	18740	0
195	20230602	180100	214808230	18740	18740	18740	18740	0
196	20230602	180000	214808230	18740	18740	18740	18740	0
197	20230602	175900	214808230	18740	18740	18740	18740	0
198	20230602	175800	214808230	18740	18740	18740	18740	0
199	20230602	175700	214808230	18740	18740	18740	18740	0
200	20230602	175600	214808230	18740	18740	18740	18740	0
201	20230602	175500	214808230	18740	18740	18740	18740	0
202	20230602	175400	214808230	18740	18740	18740	18740	0
203	20230602	175300	214808230	18740	18740	18740	18740	0
204	20230602	175200	214808230	18740	18740	18740	18740	0
205	20230602	175100	214808230	18740	18740	18740	18740	0
206	20230602	175000	214808230	18740	18740	18740	18740	0
207	20230602	174900	214808230	18740	18740	18740	18740	0
208	20230602	174800	214808230	18740	18740	18740	18740	0
209	20230602	174700	214808230	18740	18740	18740	18740	0
210	20230602	174600	214808230	18740	18740	18740	18740	0
211	20230602	174500	214808230	18740	18740	18740	18740	0
212	20230602	174400	214808230	18740	18740	18740	18740	178
213	20230602	174300	214808230	18740	18740	18740	18740	0
214	20230602	174200	214808230	18740	18740	18740	18740	0
215	20230602	174100	214808230	18740	18740	18740	18740	0
216	20230602	174000	214808230	18740	18740	18740	18740	0
217	20230602	173900	214808230	18740	18740	18740	18740	0
218	20230602	173800	214808230	18740	18740	18740	18740	0
219	20230602	173700	214808230	18740	18740	18740	18740	0
220	20230602	173600	214808230	18740	18740	18740	18740	0
221	20230602	173500	214808230	18740	18740	18740	18740	0
222	20230602	173400	214808230	18740	18740	18740	18740	0
223	20230602	173300	214808230	18740	18740	18740	18740	0
224	20230602	173200	214808230	18740	18740	18740	18740	0
225	20230602	173100	214808230	18740	18740	18740	18740	0
226	20230602	173000	214808230	18740	18740	18740	18740	0
227	20230602	172900	214808230	18740	18740	18740	18740	0
228	20230602	172800	214808230	18740	18740	18740	18740	0
229	20230602	172700	214808230	18740	18740	18740	18740	0
230	20230602	172600	214808230	18740	18740	18740	18740	0
231	20230602	172500	214808230	18740	18740	18740	18740	0
232	20230602	172400	214808230	18740	18740	18740	18740	0
233	20230602	172300	214808230	18740	18740	18740	18740	0
234	20230602	172200	214808230	18740	18740	18740	18740	0
235	20230602	172100	214808230	18740	18740	18740	18740	0
236	20230602	172000	214808230	18740	18740	18740	18740	0
237	20230602	171900	214808230	18740	18740	18740	18740	0
238	20230602	171800	214808230	18740	18740	18740	18740	0
239	20230602	171700	214808230	18740	18740	18740	18740	0
240	20230602	171600	214808230	18740	18740	18740	18740	0
241	20230602	171500	214808230	18740	18740	18740	18740	0
242	20230602	171400	214808230	18740	18740	18740	18740	178
243	20230602	171300	214808230	18740	18740	18740	18740	0
244	20230602	171200	214808230	18740	18740	18740	18740	0
245	20230602	171100	214808230	18740	18740	18740	18740	0
246	20230602	171000	214808230	18740	18740	18740	18740	0
247	20230602	170900	214808230	18740	18740	18740	18740	0
248	20230602	170800	214808230	18740	18740	18740	18740	0
249	20230602	170700	214808230	18740	18740	18740	18740	0
250	20230602	170600	214808230	18740	18740	18740	18740	0
251	20230602	170500	214808230	18740	18740	18740	18740	0
252	20230602	170400	214808230	18740	18740	18740	18740	0
253	20230602	170300	214808230	18740	18740	18740	18740	0
254	20230602	170200	214808230	18740	18740	18740	18740	0
255	20230602	170100	214808230	18740	18740	18740	18740	0
256	20230602	170000	214808230	18740	18740	18740	18740	0
257	20230602	165900	214808230	18740	18740	18740	18740	0
258	20230602	165800	214808230	18740	18740	18740	18740	0
259	20230602	165700	214808230	18740	18740	18740	18740	0
260	20230602	165600	214808230	18740	18740	18740	18740	0
261	20230602	165500	214808230	18740	18740	18740	18740	0
262	20230602	165400	214808230	18740	18740	18740	18740	0
263	20230602	165300	214808230	18740	18740	18740	18740	0
264	20230602	165200	214808230	18740	18740	18740	18740	0
265	20230602	165100	214808230	18740	18740	18740	18740	0
266	20230602	165000	214808230	18740	18740	18740	18740	0
267	20230602	164900	214808230	18740	18740	18740	18740	0
268	20230602	164800	214808230	18740	18740	18740	18740	0
269	20230602	164700	214808230	18740	18740	18740	18740	0
270	20230602	164600	214808230	18740	18740	18740	18740	0
271	20230602	164500	214808230	18740	18740	18740	18740	0
272	20230602	164400	214808230	18740	18740	18740	18740	178
273	20230602	164300	214808230	18740	18740	18740	18740	0
274	20230602	164200	214808230	18740	18740	18740	18740	0
275	20230602	164100	214808230	18740	18740	18740	18740	0
276	20230602	164000	214808230	18740	18740	18740	18740	0
277	20230602	163900	214808230	18740	18740	18740	18740	0
278	20230602	163800	214808230	18740	18740	18740	18740	0
279	20230602	163700	214808230	18740	18740	18740	18740	0
280	20230602	163600	214808230	18740	18740	18740	18740	0
281	20230602	163500	214808230	18740	18740	18740	18740	0
282	20230602	163400	214808230	18740	18740	18740	18740	0
283	20230602	163300	214808230	18740	18740	18740	18740	0
284	20230602	163200	214808230	18740	18740	18740	18740	0
285	20230602	163100	214808230	18740	18740	18740	18740	0
286	20230602	163000	214808230	18740	18740	18740	18740	0
287	20230602	162900	214808230	18740	18740	18740	18740	0
288	20230602	162800	214808230	18740	18740	18740	18740	0
289	20230602	162700	214808230	18740	18740	18740	18740	0
290	20230602	162600	214808230	18740	18740	18740	18740	0
291	20230602	162500	214808230	18740	18740	18740	18740	0
292	20230602	162400	214808230	18740	18740	18740	18740	0
293	20230602	162300	214808230	18740	18740	18740	18740	0
294	20230602	162200	214808230	18740	18740	18740	18740	0
295	20230602	162100	214808230	18740	18740	18740	18740	0
296	20230602	162000	214808230	18740	18740	18740	18740	0
297	20230602	161900	214808230	18740	18740	18740	18740	0
298	20230602	161800	214808230	18740	18740	18740	18740	0
299	20230602	161700	214808230	18740	18740	18740	18740	0
300	20230602	161600	214808230	18740	18740	18740	18740	0
301	20230602	161500	214808230	18740	18740	18740	18740	0
302	20230602	161400	214808230	18740	18740	18740	18740	178
303	20230602	161300	214808230	18740	18740	18740	18740	0
304	20230602	161200	214808230	18740	18740	18740	18740	0
305	20230602	161100	214808230	18740	18740	18740	18740	0
306	20230602	161000	214808230	18740	18740	18740	18740	0
307	20230602	160900	214808230	18740	18740	18740	18740	0
308	20230602	160800	214808230	18740	18740	18740	18740	0
309	20230602	160700	214808230	18740	18740	18740	18740	0
310	20230602	160600	214808230	18740	18740	18740	18740	0
311	20230602	160500	214808230	18740	18740	18740	18740	0
312	20230602	160400	214808230	18740	18740	18740	18740	0
313	20230602	160300	214808230	18740	18740	18740	18740	0
314	20230602	160200	214808230	18740	18740	18740	18740	0
315	20230602	160100	214808230	18740	18740	18740	18740	0
316	20230602	160000	214808230	18740	18740	18740	18740	0
317	20230602	155900	214808230	18740	18740	18740	18740	0
318	20230602	155800	214808230	18740	18740	18740	18740	0
319	20230602	155700	214808230	18740	18740	18740	18740	0
320	20230602	155600	214808230	18740	18740	18740	18740	0
321	20230602	155500	214808230	18740	18740	18740	18740	0
322	20230602	155400	214808230	18740	18740	18740	18740	0
323	20230602	155300	214808230	18740	18740	18740	18740	0
324	20230602	155200	214808230	18740	18740	18740	18740	0
325	20230602	155100	214808230	18740	18740	18740	18740	0
326	20230602	155000	214808230	18740	18740	18740	18740	0
327	20230602	154900	214808230	18740	18740	18740	18740	0
328	20230602	154800	214808230	18740	18740	18740	18740	0
329	20230602	154700	214808230	18740	18740	18740	18740	0
330	20230602	154600	214808230	18740	18740	18740	18740	0
331	20230602	154500	214808230	18740	18740	18740	18740	0
332	20230602	154400	214808230	18740	18740	18740	18740	178
333	20230602	154300	214808230	18740	18740	18740	18740	0
334	20230602	154200	214808230	18740	18740	18740	18740	0
335	20230602	154100	214808230	18740	18740	18740	18740	0
336	20230602	154000	214808230	18740	18740	18740	18740	0
337	20230602	153900	214808230	18740	18740	18740	18740	0
338	20230602	153800	214808230	18740	18740	18740	18740	0
339	20230602	153700	214808230	18740	18740	18740	18740	0
340	20230602	153600	214808230	18740	18740	18740	18740	0
341	20230602	153500	214808230	18740	18740	18740	18740	0
342	20230602	153400	214808230	18740	18740	18740	18740	0
343	20230602	153300	214808230	18740	18740	18740	18740	0
344	20230602	153200	214808230	18740	18740	18740	18740	0
345	20230602	153100	214808230	18740	18740	18740	18740	0
346	20230602	153000	214808230	18740	18740	18740	18740	178
347	20230602	152900	211472510	18750	18750	18750	18750	0
348	20230602	152800	211472510	18750	18750	18750	18750	0
349	20230602	152700	211472510	18750	18750	18750	18750	0
350	20230602	152600	211472510	18750	18750	18750	18750	0
351	20230602	152500	211472510	18750	18750	18750	18750	0
352	20230602	152400	211472510	18750	18750	18750	18750	0
353	20230602	152300	211472510	18750	18750	18750	18750	0
354	20230602	152200	211472510	18750	18750	18750	18750	0
355	20230602	152100	211472510	18750	18750	18750	18750	0
356	20230602	152000	211472510	18750	18750	18750	18750	0
357	20230602	151900	211472510	18750	18750	18750	18750	1
358	20230602	151800	211453760	18720	18720	18720	18720	0
359	20230602	151700	211453760	18720	18720	18720	18720	10
360	20230602	151600	211266560	18720	18720	18720	18720	40
361	20230602	151500	210517760	18720	18720	18720	18720	0
362	20230602	151400	210517760	18720	18720	18720	18720	0
363	20230602	151300	210517760	18720	18720	18720	18720	0
364	20230602	151200	210517760	18720	18720	18720	18720	0
365	20230602	151100	210517760	18720	18720	18720	18720	50
366	20230602	151000	209581760	18700	18700	18700	18700	20
367	20230602	150900	209207760	18700	18700	18700	18700	0
368	20230602	150800	209207760	18700	18700	18700	18700	0
369	20230602	150700	209207760	18700	18700	18700	18700	0
370	20230602	150600	209207760	18700	18700	18700	18700	0
371	20230602	150500	209207760	18700	18700	18700	18700	28
372	20230602	150400	208684160	18710	18710	18710	18710	21
373	20230602	150300	208291250	18700	18700	18700	18700	0
374	20230602	150200	208291250	18700	18700	18700	18700	2
375	20230602	150100	208253850	18720	18720	18720	18720	2
376	20230602	150000	208216410	18720	18720	18720	18720	0
377	20230602	145900	208216410	18720	18700	18720	18700	11
378	20230602	145800	208010690	18700	18700	18700	18700	50
379	20230602	145700	207075690	18700	18700	18700	18700	108
380	20230602	145600	205056090	18700	18700	18700	18700	0
381	20230602	145500	205056090	18700	18700	18700	18700	0
382	20230602	145400	205056090	18700	18700	18700	18700	0
383	20230602	145300	205056090	18700	18750	18750	18700	180
384	20230602	145200	201687130	18820	18820	18820	18820	0
385	20230602	145100	201687130	18820	18820	18820	18820	0
386	20230602	145000	201687130	18820	18820	18820	18820	0
387	20230602	144900	201687130	18820	18820	18820	18820	0
388	20230602	144800	201687130	18820	18820	18820	18820	0
389	20230602	144700	201687130	18820	18820	18820	18820	0
390	20230602	144600	201687130	18820	18820	18820	18820	0
391	20230602	144500	201687130	18820	18820	18820	18820	0
392	20230602	144400	201687130	18820	18820	18820	18820	0
393	20230602	144300	201687130	18820	18820	18820	18820	0
394	20230602	144200	201687130	18820	18820	18820	18820	0
395	20230602	144100	201687130	18820	18730	18820	18730	8
396	20230602	144000	201536860	18730	18730	18730	18730	0
397	20230602	143900	201536860	18730	18730	18730	18730	50
398	20230602	143800	200600360	18740	18720	18740	18710	198
399	20230602	143700	196891300	18720	18720	18720	18720	6
400	20230602	143600	196778980	18720	18720	18720	18720	0
401	20230602	143500	196778980	18720	18720	18720	18720	0
402	20230602	143400	196778980	18720	18720	18720	18720	50
403	20230602	143300	195842980	18720	18720	18720	18720	15
404	20230602	143200	195562180	18720	18720	18720	18720	0
405	20230602	143100	195562180	18720	18720	18720	18720	0
406	20230602	143000	195562180	18720	18720	18720	18720	0
407	20230602	142900	195562180	18720	18720	18720	18720	0
408	20230602	142800	195562180	18720	18720	18720	18720	0
409	20230602	142700	195562180	18720	18720	18720	18720	0
410	20230602	142600	195562180	18720	18720	18720	18720	0
411	20230602	142500	195562180	18720	18720	18720	18720	0
412	20230602	142400	195562180	18720	18720	18720	18720	50
413	20230602	142300	194626180	18730	18730	18730	18730	0
414	20230602	142200	194626180	18730	18730	18730	18730	0
415	20230602	142100	194626180	18730	18730	18730	18730	0
416	20230602	142000	194626180	18730	18730	18730	18730	0
417	20230602	141900	194626180	18730	18730	18730	18730	0
418	20230602	141800	194626180	18730	18730	18730	18730	10
419	20230602	141700	194438880	18730	18730	18730	18730	0
420	20230602	141600	194438880	18730	18730	18730	18730	0
421	20230602	141500	194438880	18730	18740	18740	18730	3
422	20230602	141400	194382680	18750	18770	18770	18750	88
423	20230602	141300	192730940	18770	18770	18770	18770	1
424	20230602	141200	192712170	18770	18790	18790	18770	16
425	20230602	141100	192411550	18790	18790	18790	18790	20
426	20230602	141000	192035750	18790	18790	18790	18790	0
427	20230602	140900	192035750	18790	18790	18790	18790	0
428	20230602	140800	192035750	18790	18790	18790	18790	0
429	20230602	140700	192035750	18790	18790	18790	18790	0
430	20230602	140600	192035750	18790	18790	18790	18790	0
431	20230602	140500	192035750	18790	18790	18790	18790	0
432	20230602	140400	192035750	18790	18770	18790	18770	10
433	20230602	140300	191847990	18770	18770	18770	18770	4
434	20230602	140200	191772910	18780	18790	18790	18780	119
435	20230602	140100	189536930	18770	18770	18770	18770	0
436	20230602	140000	189536930	18770	18770	18770	18770	0
437	20230602	135900	189536930	18770	18770	18770	18770	0
438	20230602	135800	189536930	18770	18770	18770	18770	4
439	20230602	135700	189461850	18770	18770	18770	18770	4
440	20230602	135600	189386770	18770	18800	18800	18770	121
441	20230602	135500	187112000	18770	18770	18770	18770	0
442	20230602	135400	187112000	18770	18770	18770	18770	0
443	20230602	135300	187112000	18770	18770	18770	18770	0
444	20230602	135200	187112000	18770	18770	18770	18770	0
445	20230602	135100	187112000	18770	18770	18770	18770	0
446	20230602	135000	187112000	18770	18770	18770	18770	1
447	20230602	134900	187093230	18770	18770	18770	18770	0
448	20230602	134800	187093230	18770	18770	18770	18770	0
449	20230602	134700	187093230	18770	18770	18770	18770	3
450	20230602	134600	187036920	18770	18770	18770	18770	3
451	20230602	134500	186980610	18800	18810	18810	18800	82
452	20230602	134400	185439000	18810	18810	18810	18810	2
453	20230602	134300	185401380	18810	18810	18810	18810	0
454	20230602	134200	185401380	18810	18810	18810	18810	0
455	20230602	134100	185401380	18810	18810	18810	18810	0
456	20230602	134000	185401380	18810	18810	18810	18810	0
457	20230602	133900	185401380	18810	18810	18810	18810	0
458	20230602	133800	185401380	18810	18810	18810	18810	0
459	20230602	133700	185401380	18810	18830	18830	18810	31
460	20230602	133600	184818070	18830	18830	18830	18830	3
461	20230602	133500	184761580	18830	18830	18830	18830	0
462	20230602	133400	184761580	18830	18820	18830	18820	31
463	20230602	133300	184177870	18810	18810	18810	18810	0
464	20230602	133200	184177870	18810	18820	18820	18810	22
465	20230602	133100	183763840	18830	18830	18830	18830	50
466	20230602	133000	182822340	18830	18830	18830	18830	0
467	20230602	132900	182822340	18830	18830	18830	18830	0
468	20230602	132800	182822340	18830	18830	18830	18830	1
469	20230602	132700	182803510	18820	18820	18820	18820	0
470	20230602	132600	182803510	18820	18820	18830	18740	121
471	20230602	132500	180525970	18830	18830	18830	18830	0
472	20230602	132400	180525970	18830	18830	18830	18830	0
473	20230602	132300	180525970	18830	18830	18830	18830	0
474	20230602	132200	180525970	18830	18830	18830	18830	0
475	20230602	132100	180525970	18830	18830	18830	18830	0
476	20230602	132000	180525970	18830	18830	18830	18830	0
477	20230602	131900	180525970	18830	18830	18830	18830	0
478	20230602	131800	180525970	18830	18830	18830	18830	0
479	20230602	131700	180525970	18830	18830	18830	18830	0
480	20230602	131600	180525970	18830	18830	18830	18830	45
481	20230602	131500	179678620	18830	18830	18830	18830	0
482	20230602	131400	179678620	18830	18830	18830	18830	0
483	20230602	131300	179678620	18830	18830	18830	18830	0
484	20230602	131200	179678620	18830	18830	18830	18830	0
485	20230602	131100	179678620	18830	18830	18830	18830	0
486	20230602	131000	179678620	18830	18830	18830	18830	0
487	20230602	130900	179678620	18830	18830	18830	18830	0
488	20230602	130800	179678620	18830	18830	18830	18830	0
489	20230602	130700	179678620	18830	18830	18830	18830	0
490	20230602	130600	179678620	18830	18710	18830	18710	35
491	20230602	130500	179023430	18700	18700	18700	18700	0
492	20230602	130400	179023430	18700	18840	18840	18700	1195
493	20230602	130300	156658220	18830	18830	18830	18830	0
494	20230602	130200	156658220	18830	18830	18830	18830	0
495	20230602	130100	156658220	18830	18830	18830	18830	0
496	20230602	130000	156658220	18830	18830	18830	18830	68
497	20230602	125900	155377780	18830	18820	18830	18820	95
498	20230602	125800	153589870	18810	18810	18810	18810	0
499	20230602	125700	153589870	18810	18810	18810	18810	1
500	20230602	125600	153571060	18810	18810	18810	18810	0
501	20230602	125500	153571060	18810	18810	18810	18810	0
502	20230602	125400	153571060	18810	18810	18810	18810	8
503	20230602	125300	153420580	18810	18820	18820	18810	43
504	20230602	125200	152611730	18830	18830	18830	18830	0
505	20230602	125100	152611730	18830	18830	18830	18830	10
506	20230602	125000	152423430	18830	18830	18830	18830	0
507	20230602	124900	152423430	18830	18830	18830	18830	0
508	20230602	124800	152423430	18830	18830	18830	18830	0
509	20230602	124700	152423430	18830	18830	18830	18830	0
510	20230602	124600	152423430	18830	18830	18830	18830	0
511	20230602	124500	152423430	18830	18830	18830	18830	1
512	20230602	124400	152404600	18830	18830	18830	18830	0
513	20230602	124300	152404600	18830	18830	18830	18830	123
514	20230602	124200	150088510	18830	18830	18830	18830	0
515	20230602	124100	150088510	18830	18830	18830	18830	0
516	20230602	124000	150088510	18830	18830	18830	18830	0
517	20230602	123900	150088510	18830	18830	18830	18830	10
518	20230602	123800	149900210	18830	18830	18830	18830	0
519	20230602	123700	149900210	18830	18830	18830	18830	6
520	20230602	123600	149787230	18810	18810	18810	18810	2
521	20230602	123500	149749610	18810	18810	18810	18810	0
522	20230602	123400	149749610	18810	18810	18810	18810	80
523	20230602	123300	148244810	18830	18830	18830	18830	0
524	20230602	123200	148244810	18830	18830	18830	18830	0
525	20230602	123100	148244810	18830	18830	18830	18830	0
526	20230602	123000	148244810	18830	18830	18830	18830	0
527	20230602	122900	148244810	18830	18830	18830	18830	115
528	20230602	122800	146079360	18830	18830	18830	18830	0
529	20230602	122700	146079360	18830	18830	18830	18830	0
530	20230602	122600	146079360	18830	18830	18830	18830	0
531	20230602	122500	146079360	18830	18830	18830	18830	0
532	20230602	122400	146079360	18830	18830	18830	18830	0
533	20230602	122300	146079360	18830	18830	18830	18830	7
534	20230602	122200	145947550	18830	18830	18830	18830	0
535	20230602	122100	145947550	18830	18830	18830	18830	0
536	20230602	122000	145947550	18830	18830	18830	18830	0
537	20230602	121900	145947550	18830	18830	18830	18830	0
538	20230602	121800	145947550	18830	18830	18830	18830	1
539	20230602	121700	145928720	18810	18810	18810	18810	0
540	20230602	121600	145928720	18810	18810	18810	18810	0
541	20230602	121500	145928720	18810	18810	18810	18810	0
542	20230602	121400	145928720	18810	18810	18810	18810	0
543	20230602	121300	145928720	18810	18810	18810	18810	0
544	20230602	121200	145928720	18810	18810	18810	18810	0
545	20230602	121100	145928720	18810	18810	18810	18810	0
546	20230602	121000	145928720	18810	18810	18810	18810	0
547	20230602	120900	145928720	18810	18810	18810	18810	5
548	20230602	120800	145834670	18820	18820	18820	18820	2
549	20230602	120700	145797030	18840	18840	18840	18840	0
550	20230602	120600	145797030	18840	18840	18840	18840	0
551	20230602	120500	145797030	18840	18840	18840	18840	0
552	20230602	120400	145797030	18840	18830	18840	18830	200
553	20230602	120300	142029050	18810	18810	18810	18810	0
554	20230602	120200	142029050	18810	18810	18810	18810	78
555	20230602	120100	140561870	18810	18830	18840	18810	159
556	20230602	120000	137567140	18820	18820	18820	18820	0
557	20230602	115900	137567140	18820	18820	18820	18820	15
558	20230602	115800	137284840	18820	18820	18820	18820	0
559	20230602	115700	137284840	18820	18820	18820	18820	0
560	20230602	115600	137284840	18820	18820	18820	18820	0
561	20230602	115500	137284840	18820	18820	18820	18820	5
562	20230602	115400	137190740	18820	18820	18820	18820	100
563	20230602	115300	135308740	18600	18800	18800	18600	400
564	20230602	115200	127813960	18820	18820	18820	18820	3
565	20230602	115100	127757500	18820	18820	18820	18820	0
566	20230602	115000	127757500	18820	18820	18820	18820	0
567	20230602	114900	127757500	18820	18810	18820	18810	71
568	20230602	114800	126421970	18820	18820	18820	18820	28
569	20230602	114700	125895010	18830	18830	18830	18830	5
570	20230602	114600	125800860	18830	18830	18830	18830	0
571	20230602	114500	125800860	18830	18830	18830	18830	0
572	20230602	114400	125800860	18830	18840	18840	18830	99
573	20230602	114300	123936250	18840	18840	18840	18840	3
574	20230602	114200	123879730	18840	18850	18850	18840	104
575	20230602	114100	121919360	18850	18850	18850	18850	0
576	20230602	114000	121919360	18850	18850	18850	18850	0
577	20230602	113900	121919360	18850	18850	18850	18850	0
578	20230602	113800	121919360	18850	18850	18850	18850	0
579	20230602	113700	121919360	18850	18850	18850	18850	11
580	20230602	113600	121712010	18860	18860	18860	18860	0
581	20230602	113500	121712010	18860	18860	18860	18860	0
582	20230602	113400	121712010	18860	18860	18860	18860	0
583	20230602	113300	121712010	18860	18860	18860	18860	2
584	20230602	113200	121674290	18870	18870	18870	18870	0
585	20230602	113100	121674290	18870	18870	18870	18870	8
586	20230602	113000	121523330	18870	18870	18870	18870	0
587	20230602	112900	121523330	18870	18870	18870	18870	0
588	20230602	112800	121523330	18870	18870	18870	18870	8
589	20230602	112700	121372370	18870	18870	18870	18870	3
590	20230602	112600	121315760	18870	18870	18870	18870	9
591	20230602	112500	121145930	18870	18870	18870	18870	3
592	20230602	112400	121089320	18870	18870	18870	18870	238
593	20230602	112300	116598260	18870	18870	18870	18870	5
594	20230602	112200	116503910	18890	18890	18890	18890	0
595	20230602	112100	116503910	18890	18890	18890	18890	0
596	20230602	112000	116503910	18890	18890	18890	18890	0
597	20230602	111900	116503910	18890	18890	18890	18890	0
598	20230602	111800	116503910	18890	18890	18890	18890	0
599	20230602	111700	116503910	18890	18890	18890	18890	0
600	20230602	111600	116503910	18890	18890	18890	18890	229
601	20230602	111500	112178100	18950	18950	18950	18950	0
602	20230602	111400	112178100	18950	18950	18950	18950	0
603	20230602	111300	112178100	18950	18950	18950	18950	0
604	20230602	111200	112178100	18950	18950	18950	18950	0
605	20230602	111100	112178100	18950	18950	18950	18950	0
606	20230602	111000	112178100	18950	18950	18950	18950	0
607	20230602	110900	112178100	18950	18950	18950	18950	0
608	20230602	110800	112178100	18950	18950	18950	18950	0
609	20230602	110700	112178100	18950	18950	18950	18950	0
610	20230602	110600	112178100	18950	18950	18950	18950	0
611	20230602	110500	112178100	18950	18950	18950	18950	0
612	20230602	110400	112178100	18950	18950	18950	18950	0
613	20230602	110300	112178100	18950	18950	18950	18950	1
614	20230602	110200	112159150	18870	18870	18870	18870	0
615	20230602	110100	112159150	18870	18870	18870	18870	0
616	20230602	110000	112159150	18870	18870	18870	18870	0
617	20230602	105900	112159150	18870	18870	18870	18870	0
618	20230602	105800	112159150	18870	18870	18870	18870	0
619	20230602	105700	112159150	18870	18870	18870	18870	4
620	20230602	105600	112083670	18870	18870	18870	18870	1
621	20230602	105500	112064800	19020	19020	19020	19020	0
622	20230602	105400	112064800	19020	19020	19020	19020	0
623	20230602	105300	112064800	19020	19020	19020	19020	1
624	20230602	105200	112045780	18830	18830	18830	18830	0
625	20230602	105100	112045780	18830	18830	18830	18830	0
626	20230602	105000	112045780	18830	18830	18830	18830	0
627	20230602	104900	112045780	18830	19020	19020	18830	291
628	20230602	104800	106526720	19030	19030	19030	19030	0
629	20230602	104700	106526720	19030	19030	19030	19030	0
630	20230602	104600	106526720	19030	19030	19030	19030	0
631	20230602	104500	106526720	19030	19030	19030	19030	0
632	20230602	104400	106526720	19030	19030	19030	19030	0
633	20230602	104300	106526720	19030	19030	19030	19030	0
634	20230602	104200	106526720	19030	19030	19030	19030	0
635	20230602	104100	106526720	19030	19030	19030	19030	0
636	20230602	104000	106526720	19030	19040	19040	19030	318
637	20230602	103900	100472010	19030	19030	19030	19020	61
638	20230602	103800	99311190	19030	19020	19030	19020	14
639	20230602	103700	99044780	19030	19020	19030	19020	74
640	20230602	103600	97637280	19020	18960	19020	18960	364
641	20230602	103500	90715510	18950	18950	18950	18950	1
642	20230602	103400	90696560	18950	18950	18950	18950	163
643	20230602	103300	87607710	18950	18950	18950	18950	0
644	20230602	103200	87607710	18950	18950	18950	18950	0
645	20230602	103100	87607710	18950	18950	18950	18950	0
646	20230602	103000	87607710	18950	18950	18950	18950	0
647	20230602	102900	87607710	18950	18940	18950	18940	6
648	20230602	102800	87494020	18900	18900	18900	18900	0
649	20230602	102700	87494020	18900	18900	18900	18900	0
650	20230602	102600	87494020	18900	18900	18900	18900	84
651	20230602	102500	85906420	18900	18890	18900	18890	472
652	20230602	102400	76985710	18900	18940	18940	18900	219
653	20230602	102300	72846250	18920	18920	18920	18920	50
654	20230602	102200	71900250	18940	18940	18940	18940	0
655	20230602	102100	71900250	18940	18940	18940	18940	10
656	20230602	102000	71710850	18940	18940	18940	18940	0
657	20230602	101900	71710850	18940	18940	18940	18940	0
658	20230602	101800	71710850	18940	18940	18940	18940	0
659	20230602	101700	71710850	18940	18940	18940	18940	0
660	20230602	101600	71710850	18940	18940	18940	18940	0
661	20230602	101500	71710850	18940	18940	18940	18940	0
662	20230602	101400	71710850	18940	18940	18940	18940	0
663	20230602	101300	71710850	18940	18940	18940	18940	116
664	20230602	101200	69513810	18940	18940	18940	18940	84
665	20230602	101100	67922850	18920	18920	18920	18920	0
666	20230602	101000	67922850	18920	18920	18920	18920	11
667	20230602	100900	67714730	18920	18920	18920	18920	0
668	20230602	100800	67714730	18920	18920	18920	18920	2
669	20230602	100700	67676890	18920	18910	18920	18910	242
670	20230602	100600	63098270	18940	18940	18940	18940	0
671	20230602	100500	63098270	18940	18940	18940	18940	9
672	20230602	100400	62927810	18850	18850	18850	18850	50
673	20230602	100300	61985310	18950	18950	18950	18950	0
674	20230602	100200	61985310	18950	18950	18950	18950	4
675	20230602	100100	61909510	18920	18920	18920	18920	197
676	20230602	100000	58182270	18900	18900	18900	18900	10
677	20230602	095900	57993270	18900	18900	18900	18900	1
678	20230602	095800	57974370	18830	18830	18830	18830	0
679	20230602	095700	57974370	18830	18830	18830	18830	0
680	20230602	095600	57974370	18830	18830	18830	18830	0
681	20230602	095500	57974370	18830	18830	18830	18830	0
682	20230602	095400	57974370	18830	18830	18830	18830	10
683	20230602	095300	57786070	18830	18910	18910	18830	384
684	20230602	095200	50532710	19000	19000	19000	19000	0
685	20230602	095100	50532710	19000	19000	19000	19000	0
686	20230602	095000	50532710	19000	19000	19000	19000	0
687	20230602	094900	50532710	19000	18920	19000	18920	220
688	20230602	094800	46368550	19010	19010	19010	19010	1
689	20230602	094700	46349540	18950	18950	18950	18950	0
690	20230602	094600	46349540	18950	18950	18950	18950	6
691	20230602	094500	46235840	18950	18950	18950	18950	0
692	20230602	094400	46235840	18950	18950	18950	18950	1
693	20230602	094300	46216890	19020	19020	19020	19020	8
694	20230602	094200	46064730	19020	19030	19030	19020	10
695	20230602	094100	45874480	18970	18980	18980	18970	400
696	20230602	094000	38285850	19000	19000	19000	19000	156
697	20230602	093900	35321850	19040	19040	19040	19040	0
698	20230602	093800	35321850	19040	19040	19040	19040	0
699	20230602	093700	35321850	19040	19040	19040	19040	0
700	20230602	093600	35321850	19040	19040	19040	19040	0
701	20230602	093500	35321850	19040	19040	19040	19040	0
702	20230602	093400	35321850	19040	19040	19040	19040	0
703	20230602	093300	35321850	19040	19040	19040	19040	0
704	20230602	093200	35321850	19040	19010	19040	19010	4
705	20230602	093100	35245750	19000	19000	19000	19000	41
706	20230602	093000	34466750	19000	19000	19000	19000	259
707	20230602	092900	29545750	19000	19000	19000	19000	0
708	20230602	092800	29545750	19000	19000	19000	19000	0
709	20230602	092700	29545750	19000	19000	19000	19000	0
710	20230602	092600	29545750	19000	19000	19000	19000	0
711	20230602	092500	29545750	19000	19000	19000	19000	0
712	20230602	092400	29545750	19000	19000	19000	19000	0
713	20230602	092300	29545750	19000	19000	19000	19000	1
714	20230602	092200	29526750	19010	19010	19010	19010	0
715	20230602	092100	29526750	19010	19070	19080	18980	41
716	20230602	092000	28747120	19000	19000	19000	19000	100
717	20230602	091900	26847120	19100	19100	19100	19100	0
718	20230602	091800	26847120	19100	19090	19100	19090	105
719	20230602	091700	24841720	19000	19000	19000	19000	0
720	20230602	091600	24841720	19000	19000	19000	19000	0
721	20230602	091500	24841720	19000	19000	19000	19000	0
722	20230602	091400	24841720	19000	19000	19000	19000	0
723	20230602	091300	24841720	19000	19000	19000	19000	4
724	20230602	091200	24765720	19000	19000	19010	19000	29
725	20230602	091100	24214700	19000	19000	19000	19000	104
726	20230602	091000	22238700	19000	18970	19100	18970	294
727	20230602	090900	16652110	18980	18980	18980	18980	0
728	20230602	090800	16652110	18980	18980	18980	18980	100
729	20230602	090700	14754110	18990	18990	18990	18990	1
730	20230602	090600	14735120	18860	18870	18870	18860	88
731	20230602	090500	13074940	18900	18930	18930	18900	101
732	20230602	090400	11165100	18920	18920	18920	18920	1
733	20230602	090300	11146180	18910	18920	18920	18910	16
734	20230602	090200	10843520	18910	18910	18910	18910	6
735	20230602	090100	10730060	18940	18940	18940	18940	0
736	20230602	090000	10730060	18940	19500	19500	18860	561