KissMeData/018310/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210700	425916770	15810	15810	15810	15810	290
3	20230609	210600	425916770	15810	15810	15810	15810	0
4	20230609	210500	425916770	15810	15810	15810	15810	0
5	20230609	210400	425916770	15810	15810	15810	15810	0
6	20230609	210300	425916770	15810	15810	15810	15810	0
7	20230609	210200	425916770	15810	15810	15810	15810	0
8	20230609	210100	425916770	15810	15810	15810	15810	0
9	20230609	210000	425916770	15810	15810	15810	15810	0
10	20230609	205900	425916770	15810	15810	15810	15810	0
11	20230609	205800	425916770	15810	15810	15810	15810	0
12	20230609	205700	425916770	15810	15810	15810	15810	0
13	20230609	205600	425916770	15810	15810	15810	15810	0
14	20230609	205500	425916770	15810	15810	15810	15810	0
15	20230609	205400	425916770	15810	15810	15810	15810	0
16	20230609	205300	425916770	15810	15810	15810	15810	0
17	20230609	205200	425916770	15810	15810	15810	15810	0
18	20230609	205100	425916770	15810	15810	15810	15810	0
19	20230609	205000	425916770	15810	15810	15810	15810	0
20	20230609	204900	425916770	15810	15810	15810	15810	0
21	20230609	204800	425916770	15810	15810	15810	15810	0
22	20230609	204700	425916770	15810	15810	15810	15810	0
23	20230609	204600	425916770	15810	15810	15810	15810	0
24	20230609	204500	425916770	15810	15810	15810	15810	0
25	20230609	204400	425916770	15810	15810	15810	15810	0
26	20230609	204300	425916770	15810	15810	15810	15810	0
27	20230609	204200	425916770	15810	15810	15810	15810	0
28	20230609	204100	425916770	15810	15810	15810	15810	0
29	20230609	204000	425916770	15810	15810	15810	15810	0
30	20230609	203900	425916770	15810	15810	15810	15810	0
31	20230609	203800	425916770	15810	15810	15810	15810	0
32	20230609	203700	425916770	15810	15810	15810	15810	290
33	20230609	203600	425916770	15810	15810	15810	15810	0
34	20230609	203500	425916770	15810	15810	15810	15810	0
35	20230609	203400	425916770	15810	15810	15810	15810	0
36	20230609	203300	425916770	15810	15810	15810	15810	0
37	20230609	203200	425916770	15810	15810	15810	15810	0
38	20230609	203100	425916770	15810	15810	15810	15810	0
39	20230609	203000	425916770	15810	15810	15810	15810	0
40	20230609	202900	425916770	15810	15810	15810	15810	0
41	20230609	202800	425916770	15810	15810	15810	15810	0
42	20230609	202700	425916770	15810	15810	15810	15810	0
43	20230609	202600	425916770	15810	15810	15810	15810	0
44	20230609	202500	425916770	15810	15810	15810	15810	0
45	20230609	202400	425916770	15810	15810	15810	15810	0
46	20230609	202300	425916770	15810	15810	15810	15810	0
47	20230609	202200	425916770	15810	15810	15810	15810	0
48	20230609	202100	425916770	15810	15810	15810	15810	0
49	20230609	202000	425916770	15810	15810	15810	15810	0
50	20230609	201900	425916770	15810	15810	15810	15810	0
51	20230609	201800	425916770	15810	15810	15810	15810	0
52	20230609	201700	425916770	15810	15810	15810	15810	0
53	20230609	201600	425916770	15810	15810	15810	15810	0
54	20230609	201500	425916770	15810	15810	15810	15810	0
55	20230609	201400	425916770	15810	15810	15810	15810	0
56	20230609	201300	425916770	15810	15810	15810	15810	0
57	20230609	201200	425916770	15810	15810	15810	15810	0
58	20230609	201100	425916770	15810	15810	15810	15810	0
59	20230609	201000	425916770	15810	15810	15810	15810	0
60	20230609	200900	425916770	15810	15810	15810	15810	0
61	20230609	200800	425916770	15810	15810	15810	15810	0
62	20230609	200700	425916770	15810	15810	15810	15810	290
63	20230609	200600	425916770	15810	15810	15810	15810	0
64	20230609	200500	425916770	15810	15810	15810	15810	0
65	20230609	200400	425916770	15810	15810	15810	15810	0
66	20230609	200300	425916770	15810	15810	15810	15810	0
67	20230609	200200	425916770	15810	15810	15810	15810	0
68	20230609	200100	425916770	15810	15810	15810	15810	0
69	20230609	200000	425916770	15810	15810	15810	15810	0
70	20230609	195900	425916770	15810	15810	15810	15810	0
71	20230609	195800	425916770	15810	15810	15810	15810	0
72	20230609	195700	425916770	15810	15810	15810	15810	0
73	20230609	195600	425916770	15810	15810	15810	15810	0
74	20230609	195500	425916770	15810	15810	15810	15810	0
75	20230609	195400	425916770	15810	15810	15810	15810	0
76	20230609	195300	425916770	15810	15810	15810	15810	0
77	20230609	195200	425916770	15810	15810	15810	15810	0
78	20230609	195100	425916770	15810	15810	15810	15810	0
79	20230609	195000	425916770	15810	15810	15810	15810	0
80	20230609	194900	425916770	15810	15810	15810	15810	0
81	20230609	194800	425916770	15810	15810	15810	15810	0
82	20230609	194700	425916770	15810	15810	15810	15810	0
83	20230609	194600	425916770	15810	15810	15810	15810	0
84	20230609	194500	425916770	15810	15810	15810	15810	0
85	20230609	194400	425916770	15810	15810	15810	15810	0
86	20230609	194300	425916770	15810	15810	15810	15810	0
87	20230609	194200	425916770	15810	15810	15810	15810	0
88	20230609	194100	425916770	15810	15810	15810	15810	0
89	20230609	194000	425916770	15810	15810	15810	15810	0
90	20230609	193900	425916770	15810	15810	15810	15810	0
91	20230609	193800	425916770	15810	15810	15810	15810	0
92	20230609	193700	425916770	15810	15810	15810	15810	290
93	20230609	193600	425916770	15810	15810	15810	15810	0
94	20230609	193500	425916770	15810	15810	15810	15810	0
95	20230609	193400	425916770	15810	15810	15810	15810	0
96	20230609	193300	425916770	15810	15810	15810	15810	0
97	20230609	193200	425916770	15810	15810	15810	15810	0
98	20230609	193100	425916770	15810	15810	15810	15810	0
99	20230609	193000	425916770	15810	15810	15810	15810	0
100	20230609	192900	425916770	15810	15810	15810	15810	0
101	20230609	192800	425916770	15810	15810	15810	15810	0
102	20230609	192700	425916770	15810	15810	15810	15810	0
103	20230609	192600	425916770	15810	15810	15810	15810	0
104	20230609	192500	425916770	15810	15810	15810	15810	0
105	20230609	192400	425916770	15810	15810	15810	15810	0
106	20230609	192300	425916770	15810	15810	15810	15810	0
107	20230609	192200	425916770	15810	15810	15810	15810	0
108	20230609	192100	425916770	15810	15810	15810	15810	0
109	20230609	192000	425916770	15810	15810	15810	15810	0
110	20230609	191900	425916770	15810	15810	15810	15810	0
111	20230609	191800	425916770	15810	15810	15810	15810	0
112	20230609	191700	425916770	15810	15810	15810	15810	0
113	20230609	191600	425916770	15810	15810	15810	15810	0
114	20230609	191500	425916770	15810	15810	15810	15810	0
115	20230609	191400	425916770	15810	15810	15810	15810	0
116	20230609	191300	425916770	15810	15810	15810	15810	0
117	20230609	191200	425916770	15810	15810	15810	15810	0
118	20230609	191100	425916770	15810	15810	15810	15810	0
119	20230609	191000	425916770	15810	15810	15810	15810	0
120	20230609	190900	425916770	15810	15810	15810	15810	0
121	20230609	190800	425916770	15810	15810	15810	15810	0
122	20230609	190700	425916770	15810	15810	15810	15810	290
123	20230609	190600	425916770	15810	15810	15810	15810	0
124	20230609	190500	425916770	15810	15810	15810	15810	0
125	20230609	190400	425916770	15810	15810	15810	15810	0
126	20230609	190300	425916770	15810	15810	15810	15810	0
127	20230609	190200	425916770	15810	15810	15810	15810	0
128	20230609	190100	425916770	15810	15810	15810	15810	0
129	20230609	190000	425916770	15810	15810	15810	15810	0
130	20230609	185900	425916770	15810	15810	15810	15810	0
131	20230609	185800	425916770	15810	15810	15810	15810	0
132	20230609	185700	425916770	15810	15810	15810	15810	0
133	20230609	185600	425916770	15810	15810	15810	15810	0
134	20230609	185500	425916770	15810	15810	15810	15810	0
135	20230609	185400	425916770	15810	15810	15810	15810	0
136	20230609	185300	425916770	15810	15810	15810	15810	0
137	20230609	185200	425916770	15810	15810	15810	15810	0
138	20230609	185100	425916770	15810	15810	15810	15810	0
139	20230609	185000	425916770	15810	15810	15810	15810	0
140	20230609	184900	425916770	15810	15810	15810	15810	0
141	20230609	184800	425916770	15810	15810	15810	15810	0
142	20230609	184700	425916770	15810	15810	15810	15810	0
143	20230609	184600	425916770	15810	15810	15810	15810	0
144	20230609	184500	425916770	15810	15810	15810	15810	0
145	20230609	184400	425916770	15810	15810	15810	15810	0
146	20230609	184300	425916770	15810	15810	15810	15810	0
147	20230609	184200	425916770	15810	15810	15810	15810	0
148	20230609	184100	425916770	15810	15810	15810	15810	0
149	20230609	184000	425916770	15810	15810	15810	15810	0
150	20230609	183900	425916770	15810	15810	15810	15810	0
151	20230609	183800	425916770	15810	15810	15810	15810	0
152	20230609	183700	425916770	15810	15810	15810	15810	290
153	20230609	183600	425916770	15810	15810	15810	15810	0
154	20230609	183500	425916770	15810	15810	15810	15810	0
155	20230609	183400	425916770	15810	15810	15810	15810	0
156	20230609	183300	425916770	15810	15810	15810	15810	0
157	20230609	183200	425916770	15810	15810	15810	15810	0
158	20230609	183100	425916770	15810	15810	15810	15810	0
159	20230609	183000	425916770	15810	15810	15810	15810	0
160	20230609	182900	425916770	15810	15810	15810	15810	0
161	20230609	182800	425916770	15810	15810	15810	15810	0
162	20230609	182700	425916770	15810	15810	15810	15810	0
163	20230609	182600	425916770	15810	15810	15810	15810	0
164	20230609	182500	425916770	15810	15810	15810	15810	0
165	20230609	182400	425916770	15810	15810	15810	15810	0
166	20230609	182300	425916770	15810	15810	15810	15810	0
167	20230609	182200	425916770	15810	15810	15810	15810	0
168	20230609	182100	425916770	15810	15810	15810	15810	0
169	20230609	182000	425916770	15810	15810	15810	15810	0
170	20230609	181900	425916770	15810	15810	15810	15810	0
171	20230609	181800	425916770	15810	15810	15810	15810	0
172	20230609	181700	425916770	15810	15810	15810	15810	0
173	20230609	181600	425916770	15810	15810	15810	15810	0
174	20230609	181500	425916770	15810	15810	15810	15810	0
175	20230609	181400	425916770	15810	15810	15810	15810	0
176	20230609	181300	425916770	15810	15810	15810	15810	0
177	20230609	181200	425916770	15810	15810	15810	15810	0
178	20230609	181100	425916770	15810	15810	15810	15810	0
179	20230609	181000	425916770	15810	15810	15810	15810	0
180	20230609	180900	425916770	15810	15810	15810	15810	0
181	20230609	180800	425916770	15810	15810	15810	15810	0
182	20230609	180700	425916770	15810	15810	15810	15810	290
183	20230609	180600	425916770	15810	15810	15810	15810	0
184	20230609	180500	425916770	15810	15810	15810	15810	0
185	20230609	180400	425916770	15810	15810	15810	15810	0
186	20230609	180300	425916770	15810	15810	15810	15810	0
187	20230609	180200	425916770	15810	15810	15810	15810	0
188	20230609	180100	425916770	15810	15810	15810	15810	0
189	20230609	180000	425916770	15810	15810	15810	15810	0
190	20230609	175900	425916770	15810	15810	15810	15810	0
191	20230609	175800	425916770	15810	15810	15810	15810	0
192	20230609	175700	425916770	15810	15810	15810	15810	0
193	20230609	175600	425916770	15810	15810	15810	15810	0
194	20230609	175500	425916770	15810	15810	15810	15810	0
195	20230609	175400	425916770	15810	15810	15810	15810	0
196	20230609	175300	425916770	15810	15810	15810	15810	0
197	20230609	175200	425916770	15810	15810	15810	15810	0
198	20230609	175100	425916770	15810	15810	15810	15810	0
199	20230609	175000	425916770	15810	15810	15810	15810	0
200	20230609	174900	425916770	15810	15810	15810	15810	0
201	20230609	174800	425916770	15810	15810	15810	15810	0
202	20230609	174700	425916770	15810	15810	15810	15810	0
203	20230609	174600	425916770	15810	15810	15810	15810	0
204	20230609	174500	425916770	15810	15810	15810	15810	0
205	20230609	174400	425916770	15810	15810	15810	15810	0
206	20230609	174300	425916770	15810	15810	15810	15810	0
207	20230609	174200	425916770	15810	15810	15810	15810	0
208	20230609	174100	425916770	15810	15810	15810	15810	0
209	20230609	174000	425916770	15810	15810	15810	15810	0
210	20230609	173900	425916770	15810	15810	15810	15810	0
211	20230609	173800	425916770	15810	15810	15810	15810	0
212	20230609	173700	425916770	15810	15810	15810	15810	290
213	20230609	173600	425916770	15810	15810	15810	15810	0
214	20230609	173500	425916770	15810	15810	15810	15810	0
215	20230609	173400	425916770	15810	15810	15810	15810	0
216	20230609	173300	425916770	15810	15810	15810	15810	0
217	20230609	173200	425916770	15810	15810	15810	15810	0
218	20230609	173100	425916770	15810	15810	15810	15810	0
219	20230609	173000	425916770	15810	15810	15810	15810	0
220	20230609	172900	425916770	15810	15810	15810	15810	0
221	20230609	172800	425916770	15810	15810	15810	15810	0
222	20230609	172700	425916770	15810	15810	15810	15810	0
223	20230609	172600	425916770	15810	15810	15810	15810	0
224	20230609	172500	425916770	15810	15810	15810	15810	0
225	20230609	172400	425916770	15810	15810	15810	15810	0
226	20230609	172300	425916770	15810	15810	15810	15810	0
227	20230609	172200	425916770	15810	15810	15810	15810	0
228	20230609	172100	425916770	15810	15810	15810	15810	0
229	20230609	172000	425916770	15810	15810	15810	15810	0
230	20230609	171900	425916770	15810	15810	15810	15810	0
231	20230609	171800	425916770	15810	15810	15810	15810	0
232	20230609	171700	425916770	15810	15810	15810	15810	0
233	20230609	171600	425916770	15810	15810	15810	15810	0
234	20230609	171500	425916770	15810	15810	15810	15810	0
235	20230609	171400	425916770	15810	15810	15810	15810	0
236	20230609	171300	425916770	15810	15810	15810	15810	0
237	20230609	171200	425916770	15810	15810	15810	15810	0
238	20230609	171100	425916770	15810	15810	15810	15810	0
239	20230609	171000	425916770	15810	15810	15810	15810	0
240	20230609	170900	425916770	15810	15810	15810	15810	0
241	20230609	170800	425916770	15810	15810	15810	15810	0
242	20230609	170700	425916770	15810	15810	15810	15810	290
243	20230609	170600	425916770	15810	15810	15810	15810	0
244	20230609	170500	425916770	15810	15810	15810	15810	0
245	20230609	170400	425916770	15810	15810	15810	15810	0
246	20230609	170300	425916770	15810	15810	15810	15810	0
247	20230609	170200	425916770	15810	15810	15810	15810	0
248	20230609	170100	425916770	15810	15810	15810	15810	0
249	20230609	170000	425916770	15810	15810	15810	15810	0
250	20230609	165900	425916770	15810	15810	15810	15810	0
251	20230609	165800	425916770	15810	15810	15810	15810	0
252	20230609	165700	425916770	15810	15810	15810	15810	0
253	20230609	165600	425916770	15810	15810	15810	15810	0
254	20230609	165500	425916770	15810	15810	15810	15810	0
255	20230609	165400	425916770	15810	15810	15810	15810	0
256	20230609	165300	425916770	15810	15810	15810	15810	0
257	20230609	165200	425916770	15810	15810	15810	15810	0
258	20230609	165100	425916770	15810	15810	15810	15810	0
259	20230609	165000	425916770	15810	15810	15810	15810	0
260	20230609	164900	425916770	15810	15810	15810	15810	0
261	20230609	164800	425916770	15810	15810	15810	15810	0
262	20230609	164700	425916770	15810	15810	15810	15810	0
263	20230609	164600	425916770	15810	15810	15810	15810	0
264	20230609	164500	425916770	15810	15810	15810	15810	0
265	20230609	164400	425916770	15810	15810	15810	15810	0
266	20230609	164300	425916770	15810	15810	15810	15810	0
267	20230609	164200	425916770	15810	15810	15810	15810	0
268	20230609	164100	425916770	15810	15810	15810	15810	0
269	20230609	164000	425916770	15810	15810	15810	15810	0
270	20230609	163900	425916770	15810	15810	15810	15810	0
271	20230609	163800	425916770	15810	15810	15810	15810	0
272	20230609	163700	425916770	15810	15810	15810	15810	290
273	20230609	163600	425916770	15810	15810	15810	15810	0
274	20230609	163500	425916770	15810	15810	15810	15810	0
275	20230609	163400	425916770	15810	15810	15810	15810	0
276	20230609	163300	425916770	15810	15810	15810	15810	0
277	20230609	163200	425916770	15810	15810	15810	15810	0
278	20230609	163100	425916770	15810	15810	15810	15810	0
279	20230609	163000	425916770	15810	15810	15810	15810	0
280	20230609	162900	425916770	15810	15810	15810	15810	0
281	20230609	162800	425916770	15810	15810	15810	15810	0
282	20230609	162700	425916770	15810	15810	15810	15810	0
283	20230609	162600	425916770	15810	15810	15810	15810	0
284	20230609	162500	425916770	15810	15810	15810	15810	0
285	20230609	162400	425916770	15810	15810	15810	15810	0
286	20230609	162300	425916770	15810	15810	15810	15810	0
287	20230609	162200	425916770	15810	15810	15810	15810	0
288	20230609	162100	425916770	15810	15810	15810	15810	0
289	20230609	162000	425916770	15810	15810	15810	15810	0
290	20230609	161900	425916770	15810	15810	15810	15810	0
291	20230609	161800	425916770	15810	15810	15810	15810	0
292	20230609	161700	425916770	15810	15810	15810	15810	0
293	20230609	161600	425916770	15810	15810	15810	15810	0
294	20230609	161500	425916770	15810	15810	15810	15810	0
295	20230609	161400	425916770	15810	15810	15810	15810	0
296	20230609	161300	425916770	15810	15810	15810	15810	0
297	20230609	161200	425916770	15810	15810	15810	15810	0
298	20230609	161100	425916770	15810	15810	15810	15810	0
299	20230609	161000	425916770	15810	15810	15810	15810	0
300	20230609	160900	425916770	15810	15810	15810	15810	0
301	20230609	160800	425916770	15810	15810	15810	15810	0
302	20230609	160700	425916770	15810	15810	15810	15810	290
303	20230609	160600	425916770	15810	15810	15810	15810	0
304	20230609	160500	425916770	15810	15810	15810	15810	0
305	20230609	160400	425916770	15810	15810	15810	15810	0
306	20230609	160300	425916770	15810	15810	15810	15810	0
307	20230609	160200	425916770	15810	15810	15810	15810	0
308	20230609	160100	425916770	15810	15810	15810	15810	0
309	20230609	160000	425916770	15810	15810	15810	15810	0
310	20230609	155900	425916770	15810	15810	15810	15810	0
311	20230609	155800	425916770	15810	15810	15810	15810	0
312	20230609	155700	425916770	15810	15810	15810	15810	0
313	20230609	155600	425916770	15810	15810	15810	15810	0
314	20230609	155500	425916770	15810	15810	15810	15810	0
315	20230609	155400	425916770	15810	15810	15810	15810	0
316	20230609	155300	425916770	15810	15810	15810	15810	0
317	20230609	155200	425916770	15810	15810	15810	15810	0
318	20230609	155100	425916770	15810	15810	15810	15810	0
319	20230609	155000	425916770	15810	15810	15810	15810	0
320	20230609	154900	425916770	15810	15810	15810	15810	0
321	20230609	154800	425916770	15810	15810	15810	15810	0
322	20230609	154700	425916770	15810	15810	15810	15810	0
323	20230609	154600	425916770	15810	15810	15810	15810	0
324	20230609	154500	425916770	15810	15810	15810	15810	0
325	20230609	154400	425916770	15810	15810	15810	15810	0
326	20230609	154300	425916770	15810	15810	15810	15810	0
327	20230609	154200	425916770	15810	15810	15810	15810	0
328	20230609	154100	425916770	15810	15810	15810	15810	0
329	20230609	154000	425916770	15810	15810	15810	15810	0
330	20230609	153900	425916770	15810	15810	15810	15810	0
331	20230609	153800	425916770	15810	15810	15810	15810	0
332	20230609	153700	425916770	15810	15810	15810	15810	290
333	20230609	153600	425916770	15810	15810	15810	15810	0
334	20230609	153500	425916770	15810	15810	15810	15810	0
335	20230609	153400	425916770	15810	15810	15810	15810	0
336	20230609	153300	425916770	15810	15810	15810	15810	0
337	20230609	153200	425916770	15810	15810	15810	15810	0
338	20230609	153100	425916770	15810	15810	15810	15810	0
339	20230609	153000	425916770	15810	15810	15810	15810	290
340	20230609	152900	421331870	15820	15820	15820	15820	0
341	20230609	152800	421331870	15820	15820	15820	15820	0
342	20230609	152700	421331870	15820	15820	15820	15820	0
343	20230609	152600	421331870	15820	15820	15820	15820	0
344	20230609	152500	421331870	15820	15820	15820	15820	0
345	20230609	152400	421331870	15820	15820	15820	15820	0
346	20230609	152300	421331870	15820	15820	15820	15820	0
347	20230609	152200	421331870	15820	15820	15820	15820	0
348	20230609	152100	421331870	15820	15820	15820	15820	0
349	20230609	152000	421331870	15820	15820	15820	15820	0
350	20230609	151900	421331870	15820	15820	15820	15810	324
351	20230609	151800	416209190	15830	15830	15830	15830	0
352	20230609	151700	416209190	15830	15840	15840	15820	19
353	20230609	151600	415908420	15830	15810	15840	15810	995
354	20230609	151500	400160380	15810	15810	15840	15810	396
355	20230609	151400	393899590	15860	15860	15860	15860	0
356	20230609	151300	393899590	15860	15810	15860	15810	57
357	20230609	151200	392998370	15860	15860	15860	15860	0
358	20230609	151100	392998370	15860	15860	15860	15860	0
359	20230609	151000	392998370	15860	15810	15860	15800	661
360	20230609	150900	382554060	15810	15810	15810	15810	70
361	20230609	150800	381447360	15860	15860	15870	15860	110
362	20230609	150700	379702660	15870	15850	15870	15850	816
363	20230609	150600	366765760	15850	15800	15850	15800	590
364	20230609	150500	357425980	15810	15780	15810	15780	787
365	20230609	150400	344991430	15780	15780	15780	15780	20
366	20230609	150300	344675830	15780	15780	15780	15780	1
367	20230609	150200	344660050	15780	15780	15780	15760	196
368	20230609	150100	341567740	15770	15770	15770	15770	0
369	20230609	150000	341567740	15770	15790	15800	15770	60
370	20230609	145900	340620970	15790	15790	15790	15790	2
371	20230609	145800	340589390	15800	15800	15800	15800	7
372	20230609	145700	340478790	15830	15830	15830	15830	3
373	20230609	145600	340431300	15830	15800	15830	15800	2
374	20230609	145500	340399670	15830	15830	15830	15830	1
375	20230609	145400	340383840	15840	15820	15840	15820	408
376	20230609	145300	333927420	15820	15820	15820	15820	0
377	20230609	145200	333927420	15820	15810	15820	15810	2
378	20230609	145100	333895790	15820	15820	15820	15820	0
379	20230609	145000	333895790	15820	15820	15820	15820	0
380	20230609	144900	333895790	15820	15820	15820	15820	0
381	20230609	144800	333895790	15820	15780	15820	15780	2
382	20230609	144700	333864190	15780	15780	15780	15780	4
383	20230609	144600	333801070	15770	15820	15820	15770	159
384	20230609	144500	331292150	15830	15830	15830	15830	1
385	20230609	144400	331276320	15840	15840	15840	15840	90
386	20230609	144300	329850720	15850	15850	15850	15850	62
387	20230609	144200	328868020	15870	15840	15870	15840	455
388	20230609	144100	321657230	15850	15850	15850	15840	604
389	20230609	144000	312085830	15850	15800	15850	15800	643
390	20230609	143900	301906980	15800	15790	15800	15770	837
391	20230609	143800	288688140	15780	15760	15780	15760	2
392	20230609	143700	288656600	15760	15750	15760	15750	81
393	20230609	143600	287380540	15750	15750	15770	15750	176
394	20230609	143500	284606720	15740	15740	15740	15740	10
395	20230609	143400	284449320	15760	15760	15760	15760	0
396	20230609	143300	284449320	15760	15740	15760	15740	98
397	20230609	143200	282905820	15730	15730	15730	15730	1
398	20230609	143100	282890090	15730	15730	15730	15730	0
399	20230609	143000	282890090	15730	15750	15750	15730	399
400	20230609	142900	276606840	15750	15750	15750	15750	71
401	20230609	142800	275488590	15750	15750	15750	15750	0
402	20230609	142700	275488590	15750	15760	15760	15750	590
403	20230609	142600	266195170	15750	15750	15750	15750	0
404	20230609	142500	266195170	15750	15750	15750	15750	0
405	20230609	142400	266195170	15750	15740	15750	15740	142
406	20230609	142300	263959250	15750	15750	15750	15750	24
407	20230609	142200	263581250	15760	15760	15760	15760	0
408	20230609	142100	263581250	15760	15760	15760	15750	1353
409	20230609	142000	242269640	15800	15800	15800	15800	0
410	20230609	141900	242269640	15800	15800	15800	15800	0
411	20230609	141800	242269640	15800	15800	15800	15800	1
412	20230609	141700	242253840	15800	15790	15800	15790	104
413	20230609	141600	240611350	15790	15790	15840	15790	314
414	20230609	141500	235650790	15840	15840	15840	15840	18
415	20230609	141400	235365670	15840	15820	15840	15810	306
416	20230609	141300	230518740	15840	15840	15840	15840	18
417	20230609	141200	230233620	15850	15790	15850	15790	524
418	20230609	141100	221956370	15790	15790	15790	15790	7
419	20230609	141000	221845840	15790	15780	15790	15780	60
420	20230609	140900	220898710	15750	15690	15750	15690	737
421	20230609	140800	209317220	15690	15680	15690	15680	10
422	20230609	140700	209160390	15690	15680	15690	15680	54
423	20230609	140600	208313470	15680	15650	15690	15650	476
424	20230609	140500	200858460	15650	15650	15650	15650	0
425	20230609	140400	200858460	15650	15650	15650	15650	0
426	20230609	140300	200858460	15650	15590	15650	15590	1285
427	20230609	140200	180809830	15530	15530	15530	15530	0
428	20230609	140100	180809830	15530	15530	15530	15530	0
429	20230609	140000	180809830	15530	15550	15590	15530	394
430	20230609	135900	174681330	15520	15520	15520	15520	0
431	20230609	135800	174681330	15520	15520	15520	15520	0
432	20230609	135700	174681330	15520	15520	15520	15520	1
433	20230609	135600	174665810	15520	15520	15520	15520	2
434	20230609	135500	174634770	15520	15520	15520	15520	20
435	20230609	135400	174324370	15560	15560	15560	15560	0
436	20230609	135300	174324370	15560	15560	15560	15560	0
437	20230609	135200	174324370	15560	15580	15580	15560	124
438	20230609	135100	172392590	15570	15560	15570	15560	222
439	20230609	135000	168936100	15510	15510	15510	15510	0
440	20230609	134900	168936100	15510	15510	15510	15510	0
441	20230609	134800	168936100	15510	15510	15510	15510	1
442	20230609	134700	168920590	15570	15570	15570	15570	0
443	20230609	134600	168920590	15570	15570	15570	15570	0
444	20230609	134500	168920590	15570	15550	15570	15550	21
445	20230609	134400	168594020	15570	15530	15570	15530	117
446	20230609	134300	166776890	15500	15500	15500	15500	30
447	20230609	134200	166311890	15490	15490	15490	15490	0
448	20230609	134100	166311890	15490	15490	15490	15490	200
449	20230609	134000	163213890	15480	15480	15480	15480	1
450	20230609	133900	163198410	15480	15500	15500	15480	17
451	20230609	133800	162935210	15500	15470	15500	15470	1009
452	20230609	133700	147315360	15460	15460	15460	15460	0
453	20230609	133600	147315360	15460	15460	15460	15460	0
454	20230609	133500	147315360	15460	15450	15470	15450	618
455	20230609	133400	137762910	15450	15450	15450	15450	0
456	20230609	133300	137762910	15450	15450	15450	15450	0
457	20230609	133200	137762910	15450	15430	15450	15430	609
458	20230609	133100	128360840	15430	15420	15430	15420	51
459	20230609	133000	127574410	15400	15400	15400	15400	571
460	20230609	132900	118781010	15400	15400	15400	15400	18
461	20230609	132800	118503810	15390	15390	15390	15390	50
462	20230609	132700	117734310	15390	15340	15390	15340	306
463	20230609	132600	113033690	15290	15290	15290	15290	0
464	20230609	132500	113033690	15290	15290	15290	15290	0
465	20230609	132400	113033690	15290	15290	15290	15290	0
466	20230609	132300	113033690	15290	15290	15290	15290	3
467	20230609	132200	112987820	15290	15290	15290	15290	91
468	20230609	132100	111596430	15290	15310	15310	15290	574
469	20230609	132000	102818010	15310	15310	15310	15310	0
470	20230609	131900	102818010	15310	15310	15310	15310	1
471	20230609	131800	102802700	15320	15320	15320	15320	0
472	20230609	131700	102802700	15320	15320	15320	15320	0
473	20230609	131600	102802700	15320	15320	15320	15320	0
474	20230609	131500	102802700	15320	15330	15330	15320	483
475	20230609	131400	95402990	15400	15400	15400	15400	0
476	20230609	131300	95402990	15400	15400	15400	15400	0
477	20230609	131200	95402990	15400	15400	15400	15400	0
478	20230609	131100	95402990	15400	15400	15400	15390	10
479	20230609	131000	95249000	15400	15400	15400	15400	0
480	20230609	130900	95249000	15400	15400	15400	15400	30
481	20230609	130800	94787000	15390	15370	15390	15370	70
482	20230609	130700	93710000	15360	15360	15360	15360	0
483	20230609	130600	93710000	15360	15360	15360	15360	0
484	20230609	130500	93710000	15360	15360	15360	15360	0
485	20230609	130400	93710000	15360	15360	15360	15360	0
486	20230609	130300	93710000	15360	15360	15370	15360	286
487	20230609	130200	89315180	15360	15360	15360	15360	0
488	20230609	130100	89315180	15360	15360	15360	15360	0
489	20230609	130000	89315180	15360	15360	15360	15360	0
490	20230609	125900	89315180	15360	15360	15360	15360	0
491	20230609	125800	89315180	15360	15360	15360	15360	0
492	20230609	125700	89315180	15360	15340	15360	15340	110
493	20230609	125600	87626690	15300	15300	15300	15300	0
494	20230609	125500	87626690	15300	15300	15300	15300	0
495	20230609	125400	87626690	15300	15300	15300	15300	0
496	20230609	125300	87626690	15300	15300	15300	15300	0
497	20230609	125200	87626690	15300	15300	15300	15300	60
498	20230609	125100	86708690	15310	15310	15310	15310	0
499	20230609	125000	86708690	15310	15310	15310	15310	0
500	20230609	124900	86708690	15310	15310	15310	15310	0
501	20230609	124800	86708690	15310	15310	15310	15310	0
502	20230609	124700	86708690	15310	15310	15310	15310	0
503	20230609	124600	86708690	15310	15310	15310	15310	0
504	20230609	124500	86708690	15310	15310	15310	15310	0
505	20230609	124400	86708690	15310	15310	15310	15310	0
506	20230609	124300	86708690	15310	15310	15310	15310	5
507	20230609	124200	86632140	15350	15350	15350	15350	0
508	20230609	124100	86632140	15350	15350	15350	15350	0
509	20230609	124000	86632140	15350	15350	15350	15350	0
510	20230609	123900	86632140	15350	15340	15350	15340	100
511	20230609	123800	85098120	15340	15340	15340	15340	2
512	20230609	123700	85067440	15350	15350	15350	15350	0
513	20230609	123600	85067440	15350	15350	15350	15350	0
514	20230609	123500	85067440	15350	15350	15350	15350	0
515	20230609	123400	85067440	15350	15350	15350	15350	0
516	20230609	123300	85067440	15350	15350	15350	15350	0
517	20230609	123200	85067440	15350	15350	15350	15350	0
518	20230609	123100	85067440	15350	15350	15350	15350	0
519	20230609	123000	85067440	15350	15350	15350	15350	0
520	20230609	122900	85067440	15350	15350	15350	15350	0
521	20230609	122800	85067440	15350	15350	15350	15350	0
522	20230609	122700	85067440	15350	15350	15350	15350	0
523	20230609	122600	85067440	15350	15350	15350	15350	0
524	20230609	122500	85067440	15350	15350	15350	15350	0
525	20230609	122400	85067440	15350	15350	15350	15350	0
526	20230609	122300	85067440	15350	15350	15350	15350	0
527	20230609	122200	85067440	15350	15350	15350	15350	0
528	20230609	122100	85067440	15350	15350	15350	15350	0
529	20230609	122000	85067440	15350	15350	15350	15350	2
530	20230609	121900	85036740	15350	15350	15350	15350	0
531	20230609	121800	85036740	15350	15350	15350	15350	0
532	20230609	121700	85036740	15350	15350	15350	15350	0
533	20230609	121600	85036740	15350	15350	15350	15350	0
534	20230609	121500	85036740	15350	15350	15350	15350	0
535	20230609	121400	85036740	15350	15350	15350	15350	6
536	20230609	121300	84944640	15340	15340	15340	15340	9
537	20230609	121200	84806580	15300	15300	15300	15300	0
538	20230609	121100	84806580	15300	15300	15300	15300	0
539	20230609	121000	84806580	15300	15300	15300	15300	0
540	20230609	120900	84806580	15300	15330	15330	15300	298
541	20230609	120800	80241630	15330	15330	15330	15330	0
542	20230609	120700	80241630	15330	15330	15330	15330	0
543	20230609	120600	80241630	15330	15330	15330	15330	0
544	20230609	120500	80241630	15330	15330	15330	15330	2
545	20230609	120400	80210970	15340	15340	15340	15340	13
546	20230609	120300	80011550	15340	15340	15340	15340	0
547	20230609	120200	80011550	15340	15340	15340	15340	1
548	20230609	120100	79996210	15350	15350	15350	15350	0
549	20230609	120000	79996210	15350	15350	15350	15350	0
550	20230609	115900	79996210	15350	15350	15350	15350	0
551	20230609	115800	79996210	15350	15350	15350	15350	5
552	20230609	115700	79919460	15350	15350	15350	15350	0
553	20230609	115600	79919460	15350	15350	15350	15350	0
554	20230609	115500	79919460	15350	15350	15350	15350	0
555	20230609	115400	79919460	15350	15350	15350	15350	0
556	20230609	115300	79919460	15350	15350	15350	15350	0
557	20230609	115200	79919460	15350	15350	15350	15350	1
558	20230609	115100	79904110	15350	15350	15350	15350	0
559	20230609	115000	79904110	15350	15350	15350	15350	0
560	20230609	114900	79904110	15350	15350	15350	15350	0
561	20230609	114800	79904110	15350	15350	15350	15350	0
562	20230609	114700	79904110	15350	15350	15350	15350	1
563	20230609	114600	79888760	15350	15350	15350	15350	0
564	20230609	114500	79888760	15350	15350	15350	15350	0
565	20230609	114400	79888760	15350	15350	15350	15350	0
566	20230609	114300	79888760	15350	15350	15350	15350	0
567	20230609	114200	79888760	15350	15350	15350	15350	0
568	20230609	114100	79888760	15350	15350	15350	15350	0
569	20230609	114000	79888760	15350	15350	15350	15350	1
570	20230609	113900	79873410	15350	15350	15350	15350	0
571	20230609	113800	79873410	15350	15350	15350	15350	12
572	20230609	113700	79689210	15350	15350	15350	15350	0
573	20230609	113600	79689210	15350	15350	15350	15350	0
574	20230609	113500	79689210	15350	15350	15350	15350	0
575	20230609	113400	79689210	15350	15350	15350	15350	0
576	20230609	113300	79689210	15350	15350	15350	15350	0
577	20230609	113200	79689210	15350	15350	15350	15350	10
578	20230609	113100	79535710	15340	15340	15340	15340	0
579	20230609	113000	79535710	15340	15340	15340	15340	0
580	20230609	112900	79535710	15340	15340	15340	15340	0
581	20230609	112800	79535710	15340	15340	15340	15340	1
582	20230609	112700	79520370	15350	15350	15350	15350	0
583	20230609	112600	79520370	15350	15350	15350	15350	0
584	20230609	112500	79520370	15350	15350	15350	15350	0
585	20230609	112400	79520370	15350	15350	15350	15350	0
586	20230609	112300	79520370	15350	15350	15350	15350	0
587	20230609	112200	79520370	15350	15330	15350	15330	27
588	20230609	112100	79106200	15350	15350	15350	15330	402
589	20230609	112000	72935840	15330	15330	15330	15330	4
590	20230609	111900	72874520	15330	15350	15350	15330	124
591	20230609	111800	70971200	15330	15330	15330	15330	0
592	20230609	111700	70971200	15330	15330	15330	15330	0
593	20230609	111600	70971200	15330	15330	15330	15330	0
594	20230609	111500	70971200	15330	15330	15330	15330	0
595	20230609	111400	70971200	15330	15330	15330	15330	0
596	20230609	111300	70971200	15330	15330	15330	15330	0
597	20230609	111200	70971200	15330	15330	15330	15330	0
598	20230609	111100	70971200	15330	15330	15330	15330	0
599	20230609	111000	70971200	15330	15330	15330	15330	0
600	20230609	110900	70971200	15330	15330	15330	15330	0
601	20230609	110800	70971200	15330	15330	15330	15330	0
602	20230609	110700	70971200	15330	15330	15330	15330	1
603	20230609	110600	70955870	15330	15330	15330	15330	1
604	20230609	110500	70940540	15350	15350	15350	15350	50
605	20230609	110400	70173040	15350	15350	15350	15350	27
606	20230609	110300	69758590	15350	15320	15350	15320	21
607	20230609	110200	69436450	15320	15320	15320	15320	0
608	20230609	110100	69436450	15320	15320	15340	15320	53
609	20230609	110000	68623570	15320	15320	15330	15320	52
610	20230609	105900	67826430	15320	15320	15320	15320	0
611	20230609	105800	67826430	15320	15320	15320	15320	0
612	20230609	105700	67826430	15320	15320	15320	15320	0
613	20230609	105600	67826430	15320	15320	15320	15320	1
614	20230609	105500	67811110	15300	15300	15300	15300	0
615	20230609	105400	67811110	15300	15300	15300	15300	0
616	20230609	105300	67811110	15300	15300	15300	15300	0
617	20230609	105200	67811110	15300	15300	15300	15300	0
618	20230609	105100	67811110	15300	15300	15300	15300	0
619	20230609	105000	67811110	15300	15300	15300	15300	0
620	20230609	104900	67811110	15300	15300	15300	15300	0
621	20230609	104800	67811110	15300	15300	15300	15300	0
622	20230609	104700	67811110	15300	15300	15300	15300	0
623	20230609	104600	67811110	15300	15300	15300	15300	0
624	20230609	104500	67811110	15300	15300	15300	15300	2
625	20230609	104400	67780510	15300	15310	15310	15300	5
626	20230609	104300	67703980	15300	15300	15300	15300	64
627	20230609	104200	66724780	15320	15320	15320	15320	0
628	20230609	104100	66724780	15320	15320	15320	15320	0
629	20230609	104000	66724780	15320	15320	15320	15320	1
630	20230609	103900	66709460	15300	15300	15300	15300	100
631	20230609	103800	65179460	15320	15320	15320	15320	0
632	20230609	103700	65179460	15320	15320	15320	15320	0
633	20230609	103600	65179460	15320	15320	15320	15320	0
634	20230609	103500	65179460	15320	15320	15320	15320	170
635	20230609	103400	62575060	15330	15330	15330	15330	0
636	20230609	103300	62575060	15330	15330	15330	15330	0
637	20230609	103200	62575060	15330	15330	15330	15330	0
638	20230609	103100	62575060	15330	15330	15330	15330	0
639	20230609	103000	62575060	15330	15330	15330	15330	1
640	20230609	102900	62559730	15300	15300	15300	15300	0
641	20230609	102800	62559730	15300	15300	15300	15300	0
642	20230609	102700	62559730	15300	15300	15300	15300	0
643	20230609	102600	62559730	15300	15300	15300	15300	0
644	20230609	102500	62559730	15300	15300	15300	15300	0
645	20230609	102400	62559730	15300	15330	15330	15300	17
646	20230609	102300	62299390	15330	15330	15330	15330	1
647	20230609	102200	62284060	15300	15300	15300	15300	0
648	20230609	102100	62284060	15300	15300	15300	15300	262
649	20230609	102000	58275460	15270	15270	15270	15270	0
650	20230609	101900	58275460	15270	15270	15270	15270	0
651	20230609	101800	58275460	15270	15270	15270	15270	0
652	20230609	101700	58275460	15270	15270	15270	15270	0
653	20230609	101600	58275460	15270	15270	15270	15270	0
654	20230609	101500	58275460	15270	15270	15270	15270	0
655	20230609	101400	58275460	15270	15270	15270	15270	17
656	20230609	101300	58015870	15270	15290	15290	15270	207
657	20230609	101200	54853020	15290	15290	15290	15290	0
658	20230609	101100	54853020	15290	15290	15290	15290	2
659	20230609	101000	54822440	15290	15290	15290	15290	0
660	20230609	100900	54822440	15290	15290	15290	15290	0
661	20230609	100800	54822440	15290	15290	15290	15290	0
662	20230609	100700	54822440	15290	15290	15290	15290	0
663	20230609	100600	54822440	15290	15290	15290	15290	0
664	20230609	100500	54822440	15290	15290	15290	15290	1
665	20230609	100400	54807150	15290	15290	15290	15290	0
666	20230609	100300	54807150	15290	15290	15290	15290	0
667	20230609	100200	54807150	15290	15290	15290	15290	0
668	20230609	100100	54807150	15290	15290	15290	15290	0
669	20230609	100000	54807150	15290	15290	15290	15290	0
670	20230609	095900	54807150	15290	15290	15290	15290	0
671	20230609	095800	54807150	15290	15290	15290	15290	0
672	20230609	095700	54807150	15290	15290	15290	15290	0
673	20230609	095600	54807150	15290	15290	15290	15290	91
674	20230609	095500	53415760	15290	15290	15290	15290	0
675	20230609	095400	53415760	15290	15290	15290	15290	0
676	20230609	095300	53415760	15290	15290	15290	15290	9
677	20230609	095200	53278150	15290	15290	15290	15290	6
678	20230609	095100	53186410	15210	15210	15210	15210	0
679	20230609	095000	53186410	15210	15210	15210	15210	53
680	20230609	094900	52380280	15250	15260	15260	15250	370
681	20230609	094800	46737770	15250	15250	15250	15250	0
682	20230609	094700	46737770	15250	15290	15290	15250	630
683	20230609	094600	37123870	15340	15340	15340	15340	0
684	20230609	094500	37123870	15340	15340	15340	15340	0
685	20230609	094400	37123870	15340	15340	15340	15340	0
686	20230609	094300	37123870	15340	15340	15340	15340	0
687	20230609	094200	37123870	15340	15340	15340	15340	0
688	20230609	094100	37123870	15340	15330	15340	15330	4
689	20230609	094000	37062520	15340	15340	15340	15340	0
690	20230609	093900	37062520	15340	15340	15340	15340	0
691	20230609	093800	37062520	15340	15340	15340	15340	0
692	20230609	093700	37062520	15340	15340	15340	15340	0
693	20230609	093600	37062520	15340	15340	15340	15340	1
694	20230609	093500	37047180	15340	15340	15340	15340	0
695	20230609	093400	37047180	15340	15340	15340	15340	0
696	20230609	093300	37047180	15340	15340	15340	15340	0
697	20230609	093200	37047180	15340	15340	15340	15340	0
698	20230609	093100	37047180	15340	15340	15340	15340	0
699	20230609	093000	37047180	15340	15340	15340	15340	0
700	20230609	092900	37047180	15340	15340	15340	15340	1
701	20230609	092800	37031840	15300	15300	15300	15300	0
702	20230609	092700	37031840	15300	15300	15300	15300	0
703	20230609	092600	37031840	15300	15300	15300	15300	0
704	20230609	092500	37031840	15300	15300	15300	15300	0
705	20230609	092400	37031840	15300	15300	15300	15300	0
706	20230609	092300	37031840	15300	15300	15300	15300	1
707	20230609	092200	37016540	15260	15260	15260	15260	0
708	20230609	092100	37016540	15260	15270	15270	15260	50
709	20230609	092000	36253510	15250	15200	15250	15200	528
710	20230609	091900	28227010	15200	15200	15200	15200	4
711	20230609	091800	28166210	15200	15250	15250	15200	2
712	20230609	091700	28135760	15250	15250	15250	15250	1
713	20230609	091600	28120510	15200	15250	15250	15200	830
714	20230609	091500	15473690	15300	15300	15300	15300	1
715	20230609	091400	15458390	15290	15290	15290	15290	30
716	20230609	091300	14999690	15300	15300	15300	15300	20
717	20230609	091200	14693690	15290	15290	15290	15290	0
718	20230609	091100	14693690	15290	15290	15290	15290	0
719	20230609	091000	14693690	15290	15290	15290	15290	0
720	20230609	090900	14693690	15290	15290	15290	15290	6
721	20230609	090800	14601950	15290	15290	15290	15290	125
722	20230609	090700	12690700	15290	15290	15290	15290	292
723	20230609	090600	8226020	15290	15290	15290	15290	0
724	20230609	090500	8226020	15290	15290	15290	15290	0
725	20230609	090400	8226020	15290	15290	15290	15290	0
726	20230609	090300	8226020	15290	15290	15290	15290	400
727	20230609	090200	2110020	15290	15290	15290	15290	0
728	20230609	090100	2110020	15290	15290	15290	15290	0
729	20230609	090000	2110020	15290	15290	15290	15290	138