KissMeData/018310/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185500	168219990	15540	15540	15540	15540	403
3	20230605	185400	168219990	15540	15540	15540	15540	0
4	20230605	185300	168219990	15540	15540	15540	15540	0
5	20230605	185200	168219990	15540	15540	15540	15540	0
6	20230605	185100	168219990	15540	15540	15540	15540	0
7	20230605	185000	168219990	15540	15540	15540	15540	0
8	20230605	184900	168219990	15540	15540	15540	15540	0
9	20230605	184800	168219990	15540	15540	15540	15540	0
10	20230605	184700	168219990	15540	15540	15540	15540	0
11	20230605	184600	168219990	15540	15540	15540	15540	0
12	20230605	184500	168219990	15540	15540	15540	15540	0
13	20230605	184400	168219990	15540	15540	15540	15540	0
14	20230605	184300	168219990	15540	15540	15540	15540	0
15	20230605	184200	168219990	15540	15540	15540	15540	0
16	20230605	184100	168219990	15540	15540	15540	15540	0
17	20230605	184000	168219990	15540	15540	15540	15540	0
18	20230605	183900	168219990	15540	15540	15540	15540	0
19	20230605	183800	168219990	15540	15540	15540	15540	0
20	20230605	183700	168219990	15540	15540	15540	15540	0
21	20230605	183600	168219990	15540	15540	15540	15540	0
22	20230605	183500	168219990	15540	15540	15540	15540	0
23	20230605	183400	168219990	15540	15540	15540	15540	0
24	20230605	183300	168219990	15540	15540	15540	15540	0
25	20230605	183200	168219990	15540	15540	15540	15540	0
26	20230605	183100	168219990	15540	15540	15540	15540	0
27	20230605	183000	168219990	15540	15540	15540	15540	0
28	20230605	182900	168219990	15540	15540	15540	15540	0
29	20230605	182800	168219990	15540	15540	15540	15540	0
30	20230605	182700	168219990	15540	15540	15540	15540	0
31	20230605	182600	168219990	15540	15540	15540	15540	0
32	20230605	182500	168219990	15540	15540	15540	15540	403
33	20230605	182400	168219990	15540	15540	15540	15540	0
34	20230605	182300	168219990	15540	15540	15540	15540	0
35	20230605	182200	168219990	15540	15540	15540	15540	0
36	20230605	182100	168219990	15540	15540	15540	15540	0
37	20230605	182000	168219990	15540	15540	15540	15540	0
38	20230605	181900	168219990	15540	15540	15540	15540	0
39	20230605	181800	168219990	15540	15540	15540	15540	0
40	20230605	181700	168219990	15540	15540	15540	15540	0
41	20230605	181600	168219990	15540	15540	15540	15540	0
42	20230605	181500	168219990	15540	15540	15540	15540	0
43	20230605	181400	168219990	15540	15540	15540	15540	0
44	20230605	181300	168219990	15540	15540	15540	15540	0
45	20230605	181200	168219990	15540	15540	15540	15540	0
46	20230605	181100	168219990	15540	15540	15540	15540	0
47	20230605	181000	168219990	15540	15540	15540	15540	0
48	20230605	180900	168219990	15540	15540	15540	15540	0
49	20230605	180800	168219990	15540	15540	15540	15540	0
50	20230605	180700	168219990	15540	15540	15540	15540	0
51	20230605	180600	168219990	15540	15540	15540	15540	0
52	20230605	180500	168219990	15540	15540	15540	15540	0
53	20230605	180400	168219990	15540	15540	15540	15540	0
54	20230605	180300	168219990	15540	15540	15540	15540	0
55	20230605	180200	168219990	15540	15540	15540	15540	0
56	20230605	180100	168219990	15540	15540	15540	15540	0
57	20230605	180000	168219990	15540	15540	15540	15540	0
58	20230605	175900	168219990	15540	15540	15540	15540	0
59	20230605	175800	168219990	15540	15540	15540	15540	0
60	20230605	175700	168219990	15540	15540	15540	15540	0
61	20230605	175600	168219990	15540	15540	15540	15540	0
62	20230605	175500	168219990	15540	15540	15540	15540	403
63	20230605	175400	168219990	15540	15540	15540	15540	0
64	20230605	175300	168219990	15540	15540	15540	15540	0
65	20230605	175200	168219990	15540	15540	15540	15540	0
66	20230605	175100	168219990	15540	15540	15540	15540	0
67	20230605	175000	168219990	15540	15540	15540	15540	0
68	20230605	174900	168219990	15540	15540	15540	15540	0
69	20230605	174800	168219990	15540	15540	15540	15540	0
70	20230605	174700	168219990	15540	15540	15540	15540	0
71	20230605	174600	168219990	15540	15540	15540	15540	0
72	20230605	174500	168219990	15540	15540	15540	15540	0
73	20230605	174400	168219990	15540	15540	15540	15540	0
74	20230605	174300	168219990	15540	15540	15540	15540	0
75	20230605	174200	168219990	15540	15540	15540	15540	0
76	20230605	174100	168219990	15540	15540	15540	15540	0
77	20230605	174000	168219990	15540	15540	15540	15540	0
78	20230605	173900	168219990	15540	15540	15540	15540	0
79	20230605	173800	168219990	15540	15540	15540	15540	0
80	20230605	173700	168219990	15540	15540	15540	15540	0
81	20230605	173600	168219990	15540	15540	15540	15540	0
82	20230605	173500	168219990	15540	15540	15540	15540	0
83	20230605	173400	168219990	15540	15540	15540	15540	0
84	20230605	173300	168219990	15540	15540	15540	15540	0
85	20230605	173200	168219990	15540	15540	15540	15540	0
86	20230605	173100	168219990	15540	15540	15540	15540	0
87	20230605	173000	168219990	15540	15540	15540	15540	0
88	20230605	172900	168219990	15540	15540	15540	15540	0
89	20230605	172800	168219990	15540	15540	15540	15540	0
90	20230605	172700	168219990	15540	15540	15540	15540	0
91	20230605	172600	168219990	15540	15540	15540	15540	0
92	20230605	172500	168219990	15540	15540	15540	15540	403
93	20230605	172400	168219990	15540	15540	15540	15540	0
94	20230605	172300	168219990	15540	15540	15540	15540	0
95	20230605	172200	168219990	15540	15540	15540	15540	0
96	20230605	172100	168219990	15540	15540	15540	15540	0
97	20230605	172000	168219990	15540	15540	15540	15540	0
98	20230605	171900	168219990	15540	15540	15540	15540	0
99	20230605	171800	168219990	15540	15540	15540	15540	0
100	20230605	171700	168219990	15540	15540	15540	15540	0
101	20230605	171600	168219990	15540	15540	15540	15540	0
102	20230605	171500	168219990	15540	15540	15540	15540	0
103	20230605	171400	168219990	15540	15540	15540	15540	0
104	20230605	171300	168219990	15540	15540	15540	15540	0
105	20230605	171200	168219990	15540	15540	15540	15540	0
106	20230605	171100	168219990	15540	15540	15540	15540	0
107	20230605	171000	168219990	15540	15540	15540	15540	0
108	20230605	170900	168219990	15540	15540	15540	15540	0
109	20230605	170800	168219990	15540	15540	15540	15540	0
110	20230605	170700	168219990	15540	15540	15540	15540	0
111	20230605	170600	168219990	15540	15540	15540	15540	0
112	20230605	170500	168219990	15540	15540	15540	15540	0
113	20230605	170400	168219990	15540	15540	15540	15540	0
114	20230605	170300	168219990	15540	15540	15540	15540	0
115	20230605	170200	168219990	15540	15540	15540	15540	0
116	20230605	170100	168219990	15540	15540	15540	15540	0
117	20230605	170000	168219990	15540	15540	15540	15540	0
118	20230605	165900	168219990	15540	15540	15540	15540	0
119	20230605	165800	168219990	15540	15540	15540	15540	0
120	20230605	165700	168219990	15540	15540	15540	15540	0
121	20230605	165600	168219990	15540	15540	15540	15540	0
122	20230605	165500	168219990	15540	15540	15540	15540	403
123	20230605	165400	168219990	15540	15540	15540	15540	0
124	20230605	165300	168219990	15540	15540	15540	15540	0
125	20230605	165200	168219990	15540	15540	15540	15540	0
126	20230605	165100	168219990	15540	15540	15540	15540	0
127	20230605	165000	168219990	15540	15540	15540	15540	0
128	20230605	164900	168219990	15540	15540	15540	15540	0
129	20230605	164800	168219990	15540	15540	15540	15540	0
130	20230605	164700	168219990	15540	15540	15540	15540	0
131	20230605	164600	168219990	15540	15540	15540	15540	0
132	20230605	164500	168219990	15540	15540	15540	15540	0
133	20230605	164400	168219990	15540	15540	15540	15540	0
134	20230605	164300	168219990	15540	15540	15540	15540	0
135	20230605	164200	168219990	15540	15540	15540	15540	0
136	20230605	164100	168219990	15540	15540	15540	15540	0
137	20230605	164000	168219990	15540	15540	15540	15540	0
138	20230605	163900	168219990	15540	15540	15540	15540	0
139	20230605	163800	168219990	15540	15540	15540	15540	0
140	20230605	163700	168219990	15540	15540	15540	15540	0
141	20230605	163600	168219990	15540	15540	15540	15540	0
142	20230605	163500	168219990	15540	15540	15540	15540	0
143	20230605	163400	168219990	15540	15540	15540	15540	0
144	20230605	163300	168219990	15540	15540	15540	15540	0
145	20230605	163200	168219990	15540	15540	15540	15540	0
146	20230605	163100	168219990	15540	15540	15540	15540	0
147	20230605	163000	168219990	15540	15540	15540	15540	0
148	20230605	162900	168219990	15540	15540	15540	15540	0
149	20230605	162800	168219990	15540	15540	15540	15540	0
150	20230605	162700	168219990	15540	15540	15540	15540	0
151	20230605	162600	168219990	15540	15540	15540	15540	0
152	20230605	162500	168219990	15540	15540	15540	15540	403
153	20230605	162400	168219990	15540	15540	15540	15540	0
154	20230605	162300	168219990	15540	15540	15540	15540	0
155	20230605	162200	168219990	15540	15540	15540	15540	0
156	20230605	162100	168219990	15540	15540	15540	15540	0
157	20230605	162000	168219990	15540	15540	15540	15540	0
158	20230605	161900	168219990	15540	15540	15540	15540	0
159	20230605	161800	168219990	15540	15540	15540	15540	0
160	20230605	161700	168219990	15540	15540	15540	15540	0
161	20230605	161600	168219990	15540	15540	15540	15540	0
162	20230605	161500	168219990	15540	15540	15540	15540	0
163	20230605	161400	168219990	15540	15540	15540	15540	0
164	20230605	161300	168219990	15540	15540	15540	15540	0
165	20230605	161200	168219990	15540	15540	15540	15540	0
166	20230605	161100	168219990	15540	15540	15540	15540	0
167	20230605	161000	168219990	15540	15540	15540	15540	0
168	20230605	160900	168219990	15540	15540	15540	15540	0
169	20230605	160800	168219990	15540	15540	15540	15540	0
170	20230605	160700	168219990	15540	15540	15540	15540	0
171	20230605	160600	168219990	15540	15540	15540	15540	0
172	20230605	160500	168219990	15540	15540	15540	15540	0
173	20230605	160400	168219990	15540	15540	15540	15540	0
174	20230605	160300	168219990	15540	15540	15540	15540	0
175	20230605	160200	168219990	15540	15540	15540	15540	0
176	20230605	160100	168219990	15540	15540	15540	15540	0
177	20230605	160000	168219990	15540	15540	15540	15540	0
178	20230605	155900	168219990	15540	15540	15540	15540	0
179	20230605	155800	168219990	15540	15540	15540	15540	0
180	20230605	155700	168219990	15540	15540	15540	15540	0
181	20230605	155600	168219990	15540	15540	15540	15540	0
182	20230605	155500	168219990	15540	15540	15540	15540	403
183	20230605	155400	168219990	15540	15540	15540	15540	0
184	20230605	155300	168219990	15540	15540	15540	15540	0
185	20230605	155200	168219990	15540	15540	15540	15540	0
186	20230605	155100	168219990	15540	15540	15540	15540	0
187	20230605	155000	168219990	15540	15540	15540	15540	0
188	20230605	154900	168219990	15540	15540	15540	15540	0
189	20230605	154800	168219990	15540	15540	15540	15540	0
190	20230605	154700	168219990	15540	15540	15540	15540	0
191	20230605	154600	168219990	15540	15540	15540	15540	0
192	20230605	154500	168219990	15540	15540	15540	15540	0
193	20230605	154400	168219990	15540	15540	15540	15540	0
194	20230605	154300	168219990	15540	15540	15540	15540	0
195	20230605	154200	168219990	15540	15540	15540	15540	0
196	20230605	154100	168219990	15540	15540	15540	15540	0
197	20230605	154000	168219990	15540	15540	15540	15540	0
198	20230605	153900	168219990	15540	15540	15540	15540	0
199	20230605	153800	168219990	15540	15540	15540	15540	0
200	20230605	153700	168219990	15540	15540	15540	15540	0
201	20230605	153600	168219990	15540	15540	15540	15540	0
202	20230605	153500	168219990	15540	15540	15540	15540	0
203	20230605	153400	168219990	15540	15540	15540	15540	0
204	20230605	153300	168219990	15540	15540	15540	15540	0
205	20230605	153200	168219990	15540	15540	15540	15540	0
206	20230605	153100	168219990	15540	15540	15540	15540	0
207	20230605	153000	168219990	15540	15540	15540	15540	403
208	20230605	152900	161957370	15530	15530	15530	15530	0
209	20230605	152800	161957370	15530	15530	15530	15530	0
210	20230605	152700	161957370	15530	15530	15530	15530	0
211	20230605	152600	161957370	15530	15530	15530	15530	0
212	20230605	152500	161957370	15530	15530	15530	15530	0
213	20230605	152400	161957370	15530	15530	15530	15530	0
214	20230605	152300	161957370	15530	15530	15530	15530	0
215	20230605	152200	161957370	15530	15530	15530	15530	0
216	20230605	152100	161957370	15530	15530	15530	15530	0
217	20230605	152000	161957370	15530	15530	15530	15530	0
218	20230605	151900	161957370	15530	15530	15530	15530	2
219	20230605	151800	161926310	15530	15530	15530	15530	0
220	20230605	151700	161926310	15530	15530	15530	15530	0
221	20230605	151600	161926310	15530	15480	15530	15470	322
222	20230605	151500	156941880	15550	15480	15550	15480	2
223	20230605	151400	156910850	15550	15550	15550	15550	0
224	20230605	151300	156910850	15550	15550	15550	15550	0
225	20230605	151200	156910850	15550	15550	15550	15550	1
226	20230605	151100	156895300	15550	15550	15550	15550	0
227	20230605	151000	156895300	15550	15550	15550	15550	0
228	20230605	150900	156895300	15550	15550	15550	15550	1
229	20230605	150800	156879750	15480	15500	15500	15480	75
230	20230605	150700	155718080	15550	15500	15550	15500	3
231	20230605	150600	155671510	15550	15550	15550	15550	0
232	20230605	150500	155671510	15550	15550	15550	15550	0
233	20230605	150400	155671510	15550	15550	15550	15550	0
234	20230605	150300	155671510	15550	15550	15550	15550	0
235	20230605	150200	155671510	15550	15550	15550	15550	0
236	20230605	150100	155671510	15550	15550	15550	15550	1
237	20230605	150000	155655960	15490	15490	15490	15490	1
238	20230605	145900	155640470	15550	15490	15550	15490	12
239	20230605	145800	155454470	15550	15550	15550	15550	0
240	20230605	145700	155454470	15550	15550	15550	15480	1002
241	20230605	145600	139942780	15540	15540	15540	15540	0
242	20230605	145500	139942780	15540	15540	15540	15540	0
243	20230605	145400	139942780	15540	15540	15540	15540	3
244	20230605	145300	139896160	15540	15540	15540	15540	0
245	20230605	145200	139896160	15540	15540	15540	15540	1
246	20230605	145100	139880620	15490	15490	15490	15490	0
247	20230605	145000	139880620	15490	15510	15510	15490	30
248	20230605	144900	139415540	15550	15550	15550	15550	0
249	20230605	144800	139415540	15550	15550	15550	15550	0
250	20230605	144700	139415540	15550	15550	15550	15550	0
251	20230605	144600	139415540	15550	15550	15550	15550	0
252	20230605	144500	139415540	15550	15550	15550	15550	0
253	20230605	144400	139415540	15550	15550	15550	15550	2
254	20230605	144300	139384440	15550	15550	15550	15550	0
255	20230605	144200	139384440	15550	15550	15550	15550	0
256	20230605	144100	139384440	15550	15550	15550	15550	0
257	20230605	144000	139384440	15550	15550	15550	15550	0
258	20230605	143900	139384440	15550	15550	15550	15550	0
259	20230605	143800	139384440	15550	15550	15550	15550	0
260	20230605	143700	139384440	15550	15550	15550	15550	0
261	20230605	143600	139384440	15550	15550	15550	15550	0
262	20230605	143500	139384440	15550	15550	15550	15550	0
263	20230605	143400	139384440	15550	15550	15550	15550	0
264	20230605	143300	139384440	15550	15550	15550	15550	4
265	20230605	143200	139322240	15550	15550	15550	15550	0
266	20230605	143100	139322240	15550	15550	15550	15550	0
267	20230605	143000	139322240	15550	15550	15550	15550	0
268	20230605	142900	139322240	15550	15550	15550	15550	0
269	20230605	142800	139322240	15550	15550	15550	15550	0
270	20230605	142700	139322240	15550	15550	15550	15550	0
271	20230605	142600	139322240	15550	15550	15550	15550	0
272	20230605	142500	139322240	15550	15550	15550	15550	0
273	20230605	142400	139322240	15550	15550	15550	15550	0
274	20230605	142300	139322240	15550	15550	15550	15550	1
275	20230605	142200	139306690	15550	15550	15550	15550	0
276	20230605	142100	139306690	15550	15550	15550	15550	0
277	20230605	142000	139306690	15550	15550	15550	15550	0
278	20230605	141900	139306690	15550	15550	15550	15550	1
279	20230605	141800	139291140	15550	15550	15550	15550	1
280	20230605	141700	139275590	15510	15510	15510	15510	0
281	20230605	141600	139275590	15510	15510	15510	15510	0
282	20230605	141500	139275590	15510	15510	15510	15510	2
283	20230605	141400	139244570	15510	15510	15510	15510	48
284	20230605	141300	138500090	15510	15510	15510	15510	174
285	20230605	141200	135801350	15480	15520	15520	15480	823
286	20230605	141100	123047290	15520	15520	15520	15520	0
287	20230605	141000	123047290	15520	15520	15520	15520	0
288	20230605	140900	123047290	15520	15520	15520	15520	0
289	20230605	140800	123047290	15520	15520	15520	15520	111
290	20230605	140700	121324570	15520	15520	15520	15520	0
291	20230605	140600	121324570	15520	15520	15520	15520	0
292	20230605	140500	121324570	15520	15530	15530	15520	334
293	20230605	140400	116137890	15530	15530	15530	15530	10
294	20230605	140300	115982590	15530	15530	15530	15530	11
295	20230605	140200	115811760	15520	15520	15520	15520	5
296	20230605	140100	115734160	15530	15530	15530	15530	20
297	20230605	140000	115423560	15530	15530	15530	15530	0
298	20230605	135900	115423560	15530	15530	15530	15530	0
299	20230605	135800	115423560	15530	15530	15530	15530	0
300	20230605	135700	115423560	15530	15530	15530	15530	0
301	20230605	135600	115423560	15530	15530	15530	15530	0
302	20230605	135500	115423560	15530	15530	15530	15530	0
303	20230605	135400	115423560	15530	15530	15530	15530	311
304	20230605	135300	110593730	15530	15530	15530	15530	1
305	20230605	135200	110578200	15530	15530	15530	15530	6
306	20230605	135100	110485020	15530	15530	15530	15530	0
307	20230605	135000	110485020	15530	15530	15530	15530	0
308	20230605	134900	110485020	15530	15530	15530	15530	0
309	20230605	134800	110485020	15530	15530	15530	15530	0
310	20230605	134700	110485020	15530	15530	15530	15530	0
311	20230605	134600	110485020	15530	15530	15530	15530	0
312	20230605	134500	110485020	15530	15530	15530	15530	0
313	20230605	134400	110485020	15530	15530	15530	15530	0
314	20230605	134300	110485020	15530	15530	15530	15530	0
315	20230605	134200	110485020	15530	15530	15530	15530	0
316	20230605	134100	110485020	15530	15530	15530	15530	0
317	20230605	134000	110485020	15530	15530	15530	15530	0
318	20230605	133900	110485020	15530	15530	15530	15530	0
319	20230605	133800	110485020	15530	15530	15530	15530	0
320	20230605	133700	110485020	15530	15530	15530	15530	0
321	20230605	133600	110485020	15530	15530	15530	15530	0
322	20230605	133500	110485020	15530	15530	15530	15530	0
323	20230605	133400	110485020	15530	15530	15530	15530	0
324	20230605	133300	110485020	15530	15560	15560	15530	5
325	20230605	133200	110407340	15530	15540	15540	15530	578
326	20230605	133100	101425950	15540	15540	15540	15540	1
327	20230605	133000	101410410	15540	15540	15540	15540	0
328	20230605	132900	101410410	15540	15540	15540	15540	0
329	20230605	132800	101410410	15540	15540	15540	15540	0
330	20230605	132700	101410410	15540	15540	15540	15540	0
331	20230605	132600	101410410	15540	15540	15540	15540	0
332	20230605	132500	101410410	15540	15540	15540	15540	72
333	20230605	132400	100291530	15540	15540	15540	15540	0
334	20230605	132300	100291530	15540	15540	15540	15540	0
335	20230605	132200	100291530	15540	15540	15540	15540	0
336	20230605	132100	100291530	15540	15540	15540	15540	0
337	20230605	132000	100291530	15540	15540	15540	15540	0
338	20230605	131900	100291530	15540	15540	15540	15540	0
339	20230605	131800	100291530	15540	15540	15540	15540	0
340	20230605	131700	100291530	15540	15540	15540	15540	0
341	20230605	131600	100291530	15540	15540	15540	15540	198
342	20230605	131500	97214610	15540	15540	15540	15530	1014
343	20230605	131400	81467090	15540	15550	15550	15540	37
344	20230605	131300	80892070	15540	15550	15550	15540	131
345	20230605	131200	78855060	15550	15550	15550	15550	0
346	20230605	131100	78855060	15550	15550	15550	15550	26
347	20230605	131000	78450760	15580	15580	15580	15580	0
348	20230605	130900	78450760	15580	15580	15580	15580	0
349	20230605	130800	78450760	15580	15580	15580	15580	0
350	20230605	130700	78450760	15580	15580	15580	15580	1
351	20230605	130600	78435180	15580	15580	15580	15580	1
352	20230605	130500	78419600	15600	15600	15600	15600	0
353	20230605	130400	78419600	15600	15600	15600	15600	0
354	20230605	130300	78419600	15600	15600	15600	15600	0
355	20230605	130200	78419600	15600	15600	15600	15600	0
356	20230605	130100	78419600	15600	15600	15600	15600	0
357	20230605	130000	78419600	15600	15600	15600	15600	0
358	20230605	125900	78419600	15600	15600	15600	15600	0
359	20230605	125800	78419600	15600	15600	15600	15600	0
360	20230605	125700	78419600	15600	15600	15600	15600	0
361	20230605	125600	78419600	15600	15600	15600	15600	0
362	20230605	125500	78419600	15600	15600	15600	15600	0
363	20230605	125400	78419600	15600	15600	15600	15600	0
364	20230605	125300	78419600	15600	15600	15600	15600	0
365	20230605	125200	78419600	15600	15600	15600	15600	0
366	20230605	125100	78419600	15600	15600	15600	15600	0
367	20230605	125000	78419600	15600	15600	15600	15600	0
368	20230605	124900	78419600	15600	15600	15600	15600	18
369	20230605	124800	78138800	15630	15630	15630	15630	158
370	20230605	124700	75669260	15620	15620	15620	15620	113
371	20230605	124600	73904200	15600	15600	15600	15600	0
372	20230605	124500	73904200	15600	15600	15600	15600	0
373	20230605	124400	73904200	15600	15600	15600	15600	0
374	20230605	124300	73904200	15600	15600	15600	15600	0
375	20230605	124200	73904200	15600	15600	15600	15600	0
376	20230605	124100	73904200	15600	15600	15600	15600	0
377	20230605	124000	73904200	15600	15600	15600	15600	0
378	20230605	123900	73904200	15600	15600	15600	15600	0
379	20230605	123800	73904200	15600	15600	15600	15600	0
380	20230605	123700	73904200	15600	15600	15600	15600	0
381	20230605	123600	73904200	15600	15600	15600	15600	0
382	20230605	123500	73904200	15600	15600	15600	15600	0
383	20230605	123400	73904200	15600	15600	15600	15600	0
384	20230605	123300	73904200	15600	15600	15600	15600	0
385	20230605	123200	73904200	15600	15600	15600	15600	0
386	20230605	123100	73904200	15600	15600	15600	15600	0
387	20230605	123000	73904200	15600	15600	15600	15600	0
388	20230605	122900	73904200	15600	15600	15600	15600	0
389	20230605	122800	73904200	15600	15600	15600	15600	0
390	20230605	122700	73904200	15600	15600	15600	15600	0
391	20230605	122600	73904200	15600	15600	15600	15600	0
392	20230605	122500	73904200	15600	15600	15600	15600	0
393	20230605	122400	73904200	15600	15600	15600	15600	0
394	20230605	122300	73904200	15600	15600	15600	15600	0
395	20230605	122200	73904200	15600	15600	15600	15600	0
396	20230605	122100	73904200	15600	15600	15600	15600	0
397	20230605	122000	73904200	15600	15600	15600	15600	0
398	20230605	121900	73904200	15600	15600	15600	15600	0
399	20230605	121800	73904200	15600	15600	15600	15600	1
400	20230605	121700	73888600	15630	15630	15630	15630	0
401	20230605	121600	73888600	15630	15630	15630	15630	1
402	20230605	121500	73872970	15630	15630	15630	15630	0
403	20230605	121400	73872970	15630	15630	15630	15630	0
404	20230605	121300	73872970	15630	15630	15630	15630	0
405	20230605	121200	73872970	15630	15630	15630	15630	0
406	20230605	121100	73872970	15630	15630	15630	15630	0
407	20230605	121000	73872970	15630	15630	15630	15630	0
408	20230605	120900	73872970	15630	15630	15630	15630	0
409	20230605	120800	73872970	15630	15630	15630	15630	0
410	20230605	120700	73872970	15630	15630	15630	15630	88
411	20230605	120600	72497530	15590	15590	15590	15590	35
412	20230605	120500	71951880	15540	15540	15540	15540	3
413	20230605	120400	71905260	15540	15590	15590	15540	865
414	20230605	120300	58437800	15630	15630	15630	15630	0
415	20230605	120200	58437800	15630	15630	15630	15630	0
416	20230605	120100	58437800	15630	15630	15630	15630	0
417	20230605	120000	58437800	15630	15630	15630	15630	0
418	20230605	115900	58437800	15630	15630	15630	15630	0
419	20230605	115800	58437800	15630	15630	15630	15630	0
420	20230605	115700	58437800	15630	15630	15630	15630	0
421	20230605	115600	58437800	15630	15630	15630	15630	0
422	20230605	115500	58437800	15630	15630	15630	15630	0
423	20230605	115400	58437800	15630	15630	15630	15630	0
424	20230605	115300	58437800	15630	15630	15630	15630	0
425	20230605	115200	58437800	15630	15630	15630	15630	0
426	20230605	115100	58437800	15630	15630	15630	15630	0
427	20230605	115000	58437800	15630	15630	15630	15630	0
428	20230605	114900	58437800	15630	15630	15630	15630	0
429	20230605	114800	58437800	15630	15630	15630	15630	0
430	20230605	114700	58437800	15630	15630	15630	15630	0
431	20230605	114600	58437800	15630	15630	15630	15630	0
432	20230605	114500	58437800	15630	15630	15630	15630	0
433	20230605	114400	58437800	15630	15630	15630	15630	0
434	20230605	114300	58437800	15630	15630	15630	15630	0
435	20230605	114200	58437800	15630	15630	15630	15630	0
436	20230605	114100	58437800	15630	15630	15630	15630	0
437	20230605	114000	58437800	15630	15630	15630	15630	0
438	20230605	113900	58437800	15630	15630	15630	15630	0
439	20230605	113800	58437800	15630	15630	15630	15630	0
440	20230605	113700	58437800	15630	15630	15630	15630	0
441	20230605	113600	58437800	15630	15630	15630	15630	0
442	20230605	113500	58437800	15630	15630	15630	15630	0
443	20230605	113400	58437800	15630	15630	15630	15630	0
444	20230605	113300	58437800	15630	15630	15630	15630	0
445	20230605	113200	58437800	15630	15630	15630	15630	0
446	20230605	113100	58437800	15630	15630	15630	15630	0
447	20230605	113000	58437800	15630	15630	15630	15630	0
448	20230605	112900	58437800	15630	15630	15630	15630	0
449	20230605	112800	58437800	15630	15630	15630	15630	0
450	20230605	112700	58437800	15630	15630	15630	15630	0
451	20230605	112600	58437800	15630	15620	15630	15620	2
452	20230605	112500	58406550	15590	15590	15590	15590	0
453	20230605	112400	58406550	15590	15590	15590	15590	0
454	20230605	112300	58406550	15590	15590	15590	15590	0
455	20230605	112200	58406550	15590	15590	15590	15590	0
456	20230605	112100	58406550	15590	15590	15590	15590	0
457	20230605	112000	58406550	15590	15590	15590	15590	0
458	20230605	111900	58406550	15590	15610	15610	15590	200
459	20230605	111800	55287740	15610	15610	15610	15610	0
460	20230605	111700	55287740	15610	15610	15610	15610	70
461	20230605	111600	54195040	15610	15610	15610	15610	0
462	20230605	111500	54195040	15610	15610	15610	15610	0
463	20230605	111400	54195040	15610	15620	15620	15610	11
464	20230605	111300	54023240	15640	15640	15640	15640	0
465	20230605	111200	54023240	15640	15640	15640	15640	0
466	20230605	111100	54023240	15640	15640	15640	15640	0
467	20230605	111000	54023240	15640	15640	15640	15640	0
468	20230605	110900	54023240	15640	15640	15640	15640	0
469	20230605	110800	54023240	15640	15640	15640	15640	0
470	20230605	110700	54023240	15640	15640	15640	15640	0
471	20230605	110600	54023240	15640	15640	15640	15640	0
472	20230605	110500	54023240	15640	15640	15640	15640	0
473	20230605	110400	54023240	15640	15640	15640	15640	0
474	20230605	110300	54023240	15640	15640	15640	15640	10
475	20230605	110200	53866840	15640	15640	15640	15640	4
476	20230605	110100	53804280	15640	15640	15640	15640	0
477	20230605	110000	53804280	15640	15640	15640	15640	10
478	20230605	105900	53647880	15640	15640	15640	15640	5
479	20230605	105800	53569680	15640	15640	15640	15640	0
480	20230605	105700	53569680	15640	15640	15640	15640	0
481	20230605	105600	53569680	15640	15640	15640	15640	0
482	20230605	105500	53569680	15640	15640	15640	15640	0
483	20230605	105400	53569680	15640	15640	15640	15640	0
484	20230605	105300	53569680	15640	15640	15640	15640	1
485	20230605	105200	53554040	15610	15610	15610	15610	0
486	20230605	105100	53554040	15610	15610	15610	15610	28
487	20230605	105000	53116960	15610	15610	15610	15610	4
488	20230605	104900	53054520	15640	15640	15640	15640	0
489	20230605	104800	53054520	15640	15640	15640	15640	0
490	20230605	104700	53054520	15640	15640	15640	15640	0
491	20230605	104600	53054520	15640	15640	15640	15640	300
492	20230605	104500	48362520	15640	15640	15640	15640	0
493	20230605	104400	48362520	15640	15640	15640	15640	223
494	20230605	104300	44874800	15640	15640	15640	15640	100
495	20230605	104200	43310800	15640	15640	15640	15640	74
496	20230605	104100	42153440	15640	15640	15640	15640	218
497	20230605	104000	38743920	15640	15640	15640	15640	1106
498	20230605	103900	21446080	15640	15640	15640	15640	0
499	20230605	103800	21446080	15640	15640	15640	15640	65
500	20230605	103700	20429480	15640	15640	15640	15640	0
501	20230605	103600	20429480	15640	15640	15640	15640	0
502	20230605	103500	20429480	15640	15640	15640	15640	0
503	20230605	103400	20429480	15640	15610	15640	15610	3
504	20230605	103300	20382620	15640	15640	15640	15640	0
505	20230605	103200	20382620	15640	15620	15640	15620	245
506	20230605	103100	16555700	15610	15610	15610	15610	0
507	20230605	103000	16555700	15610	15610	15610	15610	283
508	20230605	102900	12138070	15610	15610	15610	15610	0
509	20230605	102800	12138070	15610	15610	15610	15610	0
510	20230605	102700	12138070	15610	15600	15610	15600	74
511	20230605	102600	10983660	15600	15600	15600	15600	0
512	20230605	102500	10983660	15600	15600	15600	15600	4
513	20230605	102400	10921260	15600	15600	15600	15600	0
514	20230605	102300	10921260	15600	15600	15600	15600	0
515	20230605	102200	10921260	15600	15600	15600	15600	0
516	20230605	102100	10921260	15600	15600	15600	15600	0
517	20230605	102000	10921260	15600	15600	15600	15600	0
518	20230605	101900	10921260	15600	15600	15600	15600	0
519	20230605	101800	10921260	15600	15600	15600	15600	0
520	20230605	101700	10921260	15600	15600	15600	15600	164
521	20230605	101600	8362860	15600	15600	15600	15600	0
522	20230605	101500	8362860	15600	15600	15600	15600	0
523	20230605	101400	8362860	15600	15600	15600	15600	0
524	20230605	101300	8362860	15600	15600	15600	15600	0
525	20230605	101200	8362860	15600	15600	15600	15600	0
526	20230605	101100	8362860	15600	15600	15600	15600	0
527	20230605	101000	8362860	15600	15600	15600	15600	0
528	20230605	100900	8362860	15600	15600	15600	15600	0
529	20230605	100800	8362860	15600	15600	15600	15600	0
530	20230605	100700	8362860	15600	15600	15600	15600	0
531	20230605	100600	8362860	15600	15600	15600	15600	1
532	20230605	100500	8347260	15600	15600	15600	15600	0
533	20230605	100400	8347260	15600	15600	15600	15600	1
534	20230605	100300	8331660	15600	15600	15600	15600	0
535	20230605	100200	8331660	15600	15600	15600	15600	0
536	20230605	100100	8331660	15600	15600	15600	15600	100
537	20230605	100000	6771660	15600	15600	15600	15600	0
538	20230605	095900	6771660	15600	15600	15600	15600	0
539	20230605	095800	6771660	15600	15600	15600	15600	10
540	20230605	095700	6615660	15570	15570	15570	15550	61
541	20230605	095600	5666780	15600	15600	15600	15600	1
542	20230605	095500	5651180	15620	15620	15620	15620	0
543	20230605	095400	5651180	15620	15620	15620	15620	0
544	20230605	095300	5651180	15620	15620	15620	15620	0
545	20230605	095200	5651180	15620	15620	15620	15620	0
546	20230605	095100	5651180	15620	15620	15620	15620	0
547	20230605	095000	5651180	15620	15620	15620	15620	0
548	20230605	094900	5651180	15620	15620	15620	15620	0
549	20230605	094800	5651180	15620	15620	15620	15620	0
550	20230605	094700	5651180	15620	15620	15620	15620	0
551	20230605	094600	5651180	15620	15620	15620	15620	0
552	20230605	094500	5651180	15620	15620	15620	15620	0
553	20230605	094400	5651180	15620	15620	15620	15620	0
554	20230605	094300	5651180	15620	15620	15620	15620	1
555	20230605	094200	5635560	15620	15620	15620	15620	0
556	20230605	094100	5635560	15620	15620	15620	15620	1
557	20230605	094000	5619940	15590	15620	15620	15590	106
558	20230605	093900	3964250	15620	15620	15620	15620	0
559	20230605	093800	3964250	15620	15620	15620	15620	0
560	20230605	093700	3964250	15620	15620	15620	15620	1
561	20230605	093600	3948630	15620	15620	15620	15620	0
562	20230605	093500	3948630	15620	15620	15620	15620	4
563	20230605	093400	3886150	15630	15630	15630	15630	0
564	20230605	093300	3886150	15630	15630	15630	15630	0
565	20230605	093200	3886150	15630	15630	15630	15630	1
566	20230605	093100	3870520	15670	15670	15670	15670	0
567	20230605	093000	3870520	15670	15670	15670	15670	0
568	20230605	092900	3870520	15670	15670	15670	15670	0
569	20230605	092800	3870520	15670	15670	15670	15670	0
570	20230605	092700	3870520	15670	15670	15670	15670	0
571	20230605	092600	3870520	15670	15670	15670	15670	0
572	20230605	092500	3870520	15670	15670	15670	15670	0
573	20230605	092400	3870520	15670	15670	15670	15670	0
574	20230605	092300	3870520	15670	15670	15670	15670	0
575	20230605	092200	3870520	15670	15670	15670	15670	0
576	20230605	092100	3870520	15670	15670	15670	15670	0
577	20230605	092000	3870520	15670	15670	15670	15670	0
578	20230605	091900	3870520	15670	15670	15670	15670	0
579	20230605	091800	3870520	15670	15670	15670	15670	0
580	20230605	091700	3870520	15670	15550	15670	15550	11
581	20230605	091600	3699350	15670	15670	15670	15670	0
582	20230605	091500	3699350	15670	15670	15670	15670	0
583	20230605	091400	3699350	15670	15670	15670	15670	0
584	20230605	091300	3699350	15670	15600	15670	15600	11
585	20230605	091200	3527680	15670	15670	15670	15670	0
586	20230605	091100	3527680	15670	15670	15670	15670	4
587	20230605	091000	3465000	15680	15680	15680	15680	0
588	20230605	090900	3465000	15680	15680	15680	15680	0
589	20230605	090800	3465000	15680	15680	15680	15680	0
590	20230605	090700	3465000	15680	15680	15680	15680	0
591	20230605	090600	3465000	15680	15680	15680	15680	1
592	20230605	090500	3449320	15680	15680	15680	15680	1
593	20230605	090400	3433640	15690	15690	15690	15680	196
594	20230605	090300	360340	15690	15690	15690	15690	0
595	20230605	090200	360340	15690	15700	15700	15690	10
596	20230605	090100	203360	15700	15650	15700	15650	8
597	20230605	090000	77990	15650	15580	15650	15580	5