KissMeData/270660/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	203100	480899800	15610	15610	15610	15610	729
3	20230601	203000	480899800	15610	15610	15610	15610	0
4	20230601	202900	480899800	15610	15610	15610	15610	0
5	20230601	202800	480899800	15610	15610	15610	15610	0
6	20230601	202700	480899800	15610	15610	15610	15610	0
7	20230601	202600	480899800	15610	15610	15610	15610	0
8	20230601	202500	480899800	15610	15610	15610	15610	0
9	20230601	202400	480899800	15610	15610	15610	15610	0
10	20230601	202300	480899800	15610	15610	15610	15610	0
11	20230601	202200	480899800	15610	15610	15610	15610	0
12	20230601	202100	480899800	15610	15610	15610	15610	0
13	20230601	202000	480899800	15610	15610	15610	15610	0
14	20230601	201900	480899800	15610	15610	15610	15610	0
15	20230601	201800	480899800	15610	15610	15610	15610	0
16	20230601	201700	480899800	15610	15610	15610	15610	0
17	20230601	201600	480899800	15610	15610	15610	15610	0
18	20230601	201500	480899800	15610	15610	15610	15610	0
19	20230601	201400	480899800	15610	15610	15610	15610	0
20	20230601	201300	480899800	15610	15610	15610	15610	0
21	20230601	201200	480899800	15610	15610	15610	15610	0
22	20230601	201100	480899800	15610	15610	15610	15610	0
23	20230601	201000	480899800	15610	15610	15610	15610	0
24	20230601	200900	480899800	15610	15610	15610	15610	0
25	20230601	200800	480899800	15610	15610	15610	15610	0
26	20230601	200700	480899800	15610	15610	15610	15610	0
27	20230601	200600	480899800	15610	15610	15610	15610	0
28	20230601	200500	480899800	15610	15610	15610	15610	0
29	20230601	200400	480899800	15610	15610	15610	15610	0
30	20230601	200300	480899800	15610	15610	15610	15610	0
31	20230601	200200	480899800	15610	15610	15610	15610	0
32	20230601	200100	480899800	15610	15610	15610	15610	729
33	20230601	200000	480899800	15610	15610	15610	15610	0
34	20230601	195900	480899800	15610	15610	15610	15610	0
35	20230601	195800	480899800	15610	15610	15610	15610	0
36	20230601	195700	480899800	15610	15610	15610	15610	0
37	20230601	195600	480899800	15610	15610	15610	15610	0
38	20230601	195500	480899800	15610	15610	15610	15610	0
39	20230601	195400	480899800	15610	15610	15610	15610	0
40	20230601	195300	480899800	15610	15610	15610	15610	0
41	20230601	195200	480899800	15610	15610	15610	15610	0
42	20230601	195100	480899800	15610	15610	15610	15610	0
43	20230601	195000	480899800	15610	15610	15610	15610	0
44	20230601	194900	480899800	15610	15610	15610	15610	0
45	20230601	194800	480899800	15610	15610	15610	15610	0
46	20230601	194700	480899800	15610	15610	15610	15610	0
47	20230601	194600	480899800	15610	15610	15610	15610	0
48	20230601	194500	480899800	15610	15610	15610	15610	0
49	20230601	194400	480899800	15610	15610	15610	15610	0
50	20230601	194300	480899800	15610	15610	15610	15610	0
51	20230601	194200	480899800	15610	15610	15610	15610	0
52	20230601	194100	480899800	15610	15610	15610	15610	0
53	20230601	194000	480899800	15610	15610	15610	15610	0
54	20230601	193900	480899800	15610	15610	15610	15610	0
55	20230601	193800	480899800	15610	15610	15610	15610	0
56	20230601	193700	480899800	15610	15610	15610	15610	0
57	20230601	193600	480899800	15610	15610	15610	15610	0
58	20230601	193500	480899800	15610	15610	15610	15610	0
59	20230601	193400	480899800	15610	15610	15610	15610	0
60	20230601	193300	480899800	15610	15610	15610	15610	0
61	20230601	193200	480899800	15610	15610	15610	15610	0
62	20230601	193100	480899800	15610	15610	15610	15610	729
63	20230601	193000	480899800	15610	15610	15610	15610	0
64	20230601	192900	480899800	15610	15610	15610	15610	0
65	20230601	192800	480899800	15610	15610	15610	15610	0
66	20230601	192700	480899800	15610	15610	15610	15610	0
67	20230601	192600	480899800	15610	15610	15610	15610	0
68	20230601	192500	480899800	15610	15610	15610	15610	0
69	20230601	192400	480899800	15610	15610	15610	15610	0
70	20230601	192300	480899800	15610	15610	15610	15610	0
71	20230601	192200	480899800	15610	15610	15610	15610	0
72	20230601	192100	480899800	15610	15610	15610	15610	0
73	20230601	192000	480899800	15610	15610	15610	15610	0
74	20230601	191900	480899800	15610	15610	15610	15610	0
75	20230601	191800	480899800	15610	15610	15610	15610	0
76	20230601	191700	480899800	15610	15610	15610	15610	0
77	20230601	191600	480899800	15610	15610	15610	15610	0
78	20230601	191500	480899800	15610	15610	15610	15610	0
79	20230601	191400	480899800	15610	15610	15610	15610	0
80	20230601	191300	480899800	15610	15610	15610	15610	0
81	20230601	191200	480899800	15610	15610	15610	15610	0
82	20230601	191100	480899800	15610	15610	15610	15610	0
83	20230601	191000	480899800	15610	15610	15610	15610	0
84	20230601	190900	480899800	15610	15610	15610	15610	0
85	20230601	190800	480899800	15610	15610	15610	15610	0
86	20230601	190700	480899800	15610	15610	15610	15610	0
87	20230601	190600	480899800	15610	15610	15610	15610	0
88	20230601	190500	480899800	15610	15610	15610	15610	0
89	20230601	190400	480899800	15610	15610	15610	15610	0
90	20230601	190300	480899800	15610	15610	15610	15610	0
91	20230601	190200	480899800	15610	15610	15610	15610	0
92	20230601	190100	480899800	15610	15610	15610	15610	729
93	20230601	190000	480899800	15610	15610	15610	15610	0
94	20230601	185900	480899800	15610	15610	15610	15610	0
95	20230601	185800	480899800	15610	15610	15610	15610	0
96	20230601	185700	480899800	15610	15610	15610	15610	0
97	20230601	185600	480899800	15610	15610	15610	15610	0
98	20230601	185500	480899800	15610	15610	15610	15610	0
99	20230601	185400	480899800	15610	15610	15610	15610	0
100	20230601	185300	480899800	15610	15610	15610	15610	0
101	20230601	185200	480899800	15610	15610	15610	15610	0
102	20230601	185100	480899800	15610	15610	15610	15610	0
103	20230601	185000	480899800	15610	15610	15610	15610	0
104	20230601	184900	480899800	15610	15610	15610	15610	0
105	20230601	184800	480899800	15610	15610	15610	15610	0
106	20230601	184700	480899800	15610	15610	15610	15610	0
107	20230601	184600	480899800	15610	15610	15610	15610	0
108	20230601	184500	480899800	15610	15610	15610	15610	0
109	20230601	184400	480899800	15610	15610	15610	15610	0
110	20230601	184300	480899800	15610	15610	15610	15610	0
111	20230601	184200	480899800	15610	15610	15610	15610	0
112	20230601	184100	480899800	15610	15610	15610	15610	0
113	20230601	184000	480899800	15610	15610	15610	15610	0
114	20230601	183900	480899800	15610	15610	15610	15610	0
115	20230601	183800	480899800	15610	15610	15610	15610	0
116	20230601	183700	480899800	15610	15610	15610	15610	0
117	20230601	183600	480899800	15610	15610	15610	15610	0
118	20230601	183500	480899800	15610	15610	15610	15610	0
119	20230601	183400	480899800	15610	15610	15610	15610	0
120	20230601	183300	480899800	15610	15610	15610	15610	0
121	20230601	183200	480899800	15610	15610	15610	15610	0
122	20230601	183100	480899800	15610	15610	15610	15610	729
123	20230601	183000	480899800	15610	15610	15610	15610	0
124	20230601	182900	480899800	15610	15610	15610	15610	0
125	20230601	182800	480899800	15610	15610	15610	15610	0
126	20230601	182700	480899800	15610	15610	15610	15610	0
127	20230601	182600	480899800	15610	15610	15610	15610	0
128	20230601	182500	480899800	15610	15610	15610	15610	0
129	20230601	182400	480899800	15610	15610	15610	15610	0
130	20230601	182300	480899800	15610	15610	15610	15610	0
131	20230601	182200	480899800	15610	15610	15610	15610	0
132	20230601	182100	480899800	15610	15610	15610	15610	0
133	20230601	182000	480899800	15610	15610	15610	15610	0
134	20230601	181900	480899800	15610	15610	15610	15610	0
135	20230601	181800	480899800	15610	15610	15610	15610	0
136	20230601	181700	480899800	15610	15610	15610	15610	0
137	20230601	181600	480899800	15610	15610	15610	15610	0
138	20230601	181500	480899800	15610	15610	15610	15610	0
139	20230601	181400	480899800	15610	15610	15610	15610	0
140	20230601	181300	480899800	15610	15610	15610	15610	0
141	20230601	181200	480899800	15610	15610	15610	15610	0
142	20230601	181100	480899800	15610	15610	15610	15610	0
143	20230601	181000	480899800	15610	15610	15610	15610	0
144	20230601	180900	480899800	15610	15610	15610	15610	0
145	20230601	180800	480899800	15610	15610	15610	15610	0
146	20230601	180700	480899800	15610	15610	15610	15610	0
147	20230601	180600	480899800	15610	15610	15610	15610	0
148	20230601	180500	480899800	15610	15610	15610	15610	0
149	20230601	180400	480899800	15610	15610	15610	15610	0
150	20230601	180300	480899800	15610	15610	15610	15610	0
151	20230601	180200	480899800	15610	15610	15610	15610	0
152	20230601	180100	480899800	15610	15610	15610	15610	729
153	20230601	180000	480899800	15610	15610	15610	15610	0
154	20230601	175900	480899800	15610	15610	15610	15610	0
155	20230601	175800	480899800	15610	15610	15610	15610	0
156	20230601	175700	480899800	15610	15610	15610	15610	0
157	20230601	175600	480899800	15610	15610	15610	15610	0
158	20230601	175500	480899800	15610	15610	15610	15610	0
159	20230601	175400	480899800	15610	15610	15610	15610	0
160	20230601	175300	480899800	15610	15610	15610	15610	0
161	20230601	175200	480899800	15610	15610	15610	15610	0
162	20230601	175100	480899800	15610	15610	15610	15610	0
163	20230601	175000	480899800	15610	15610	15610	15610	0
164	20230601	174900	480899800	15610	15610	15610	15610	0
165	20230601	174800	480899800	15610	15610	15610	15610	0
166	20230601	174700	480899800	15610	15610	15610	15610	0
167	20230601	174600	480899800	15610	15610	15610	15610	0
168	20230601	174500	480899800	15610	15610	15610	15610	0
169	20230601	174400	480899800	15610	15610	15610	15610	0
170	20230601	174300	480899800	15610	15610	15610	15610	0
171	20230601	174200	480899800	15610	15610	15610	15610	0
172	20230601	174100	480899800	15610	15610	15610	15610	0
173	20230601	174000	480899800	15610	15610	15610	15610	0
174	20230601	173900	480899800	15610	15610	15610	15610	0
175	20230601	173800	480899800	15610	15610	15610	15610	0
176	20230601	173700	480899800	15610	15610	15610	15610	0
177	20230601	173600	480899800	15610	15610	15610	15610	0
178	20230601	173500	480899800	15610	15610	15610	15610	0
179	20230601	173400	480899800	15610	15610	15610	15610	0
180	20230601	173300	480899800	15610	15610	15610	15610	0
181	20230601	173200	480899800	15610	15610	15610	15610	0
182	20230601	173100	480899800	15610	15610	15610	15610	729
183	20230601	173000	480899800	15610	15610	15610	15610	0
184	20230601	172900	480899800	15610	15610	15610	15610	0
185	20230601	172800	480899800	15610	15610	15610	15610	0
186	20230601	172700	480899800	15610	15610	15610	15610	0
187	20230601	172600	480899800	15610	15610	15610	15610	0
188	20230601	172500	480899800	15610	15610	15610	15610	0
189	20230601	172400	480899800	15610	15610	15610	15610	0
190	20230601	172300	480899800	15610	15610	15610	15610	0
191	20230601	172200	480899800	15610	15610	15610	15610	0
192	20230601	172100	480899800	15610	15610	15610	15610	0
193	20230601	172000	480899800	15610	15610	15610	15610	0
194	20230601	171900	480899800	15610	15610	15610	15610	0
195	20230601	171800	480899800	15610	15610	15610	15610	0
196	20230601	171700	480899800	15610	15610	15610	15610	0
197	20230601	171600	480899800	15610	15610	15610	15610	0
198	20230601	171500	480899800	15610	15610	15610	15610	0
199	20230601	171400	480899800	15610	15610	15610	15610	0
200	20230601	171300	480899800	15610	15610	15610	15610	0
201	20230601	171200	480899800	15610	15610	15610	15610	0
202	20230601	171100	480899800	15610	15610	15610	15610	0
203	20230601	171000	480899800	15610	15610	15610	15610	0
204	20230601	170900	480899800	15610	15610	15610	15610	0
205	20230601	170800	480899800	15610	15610	15610	15610	0
206	20230601	170700	480899800	15610	15610	15610	15610	0
207	20230601	170600	480899800	15610	15610	15610	15610	0
208	20230601	170500	480899800	15610	15610	15610	15610	0
209	20230601	170400	480899800	15610	15610	15610	15610	0
210	20230601	170300	480899800	15610	15610	15610	15610	0
211	20230601	170200	480899800	15610	15610	15610	15610	0
212	20230601	170100	480899800	15610	15610	15610	15610	729
213	20230601	170000	480899800	15610	15610	15610	15610	0
214	20230601	165900	480899800	15610	15610	15610	15610	0
215	20230601	165800	480899800	15610	15610	15610	15610	0
216	20230601	165700	480899800	15610	15610	15610	15610	0
217	20230601	165600	480899800	15610	15610	15610	15610	0
218	20230601	165500	480899800	15610	15610	15610	15610	0
219	20230601	165400	480899800	15610	15610	15610	15610	0
220	20230601	165300	480899800	15610	15610	15610	15610	0
221	20230601	165200	480899800	15610	15610	15610	15610	0
222	20230601	165100	480899800	15610	15610	15610	15610	0
223	20230601	165000	480899800	15610	15610	15610	15610	0
224	20230601	164900	480899800	15610	15610	15610	15610	0
225	20230601	164800	480899800	15610	15610	15610	15610	0
226	20230601	164700	480899800	15610	15610	15610	15610	0
227	20230601	164600	480899800	15610	15610	15610	15610	0
228	20230601	164500	480899800	15610	15610	15610	15610	0
229	20230601	164400	480899800	15610	15610	15610	15610	0
230	20230601	164300	480899800	15610	15610	15610	15610	0
231	20230601	164200	480899800	15610	15610	15610	15610	0
232	20230601	164100	480899800	15610	15610	15610	15610	0
233	20230601	164000	480899800	15610	15610	15610	15610	0
234	20230601	163900	480899800	15610	15610	15610	15610	0
235	20230601	163800	480899800	15610	15610	15610	15610	0
236	20230601	163700	480899800	15610	15610	15610	15610	0
237	20230601	163600	480899800	15610	15610	15610	15610	0
238	20230601	163500	480899800	15610	15610	15610	15610	0
239	20230601	163400	480899800	15610	15610	15610	15610	0
240	20230601	163300	480899800	15610	15610	15610	15610	0
241	20230601	163200	480899800	15610	15610	15610	15610	0
242	20230601	163100	480899800	15610	15610	15610	15610	729
243	20230601	163000	480899800	15610	15610	15610	15610	0
244	20230601	162900	480899800	15610	15610	15610	15610	0
245	20230601	162800	480899800	15610	15610	15610	15610	0
246	20230601	162700	480899800	15610	15610	15610	15610	0
247	20230601	162600	480899800	15610	15610	15610	15610	0
248	20230601	162500	480899800	15610	15610	15610	15610	0
249	20230601	162400	480899800	15610	15610	15610	15610	0
250	20230601	162300	480899800	15610	15610	15610	15610	0
251	20230601	162200	480899800	15610	15610	15610	15610	0
252	20230601	162100	480899800	15610	15610	15610	15610	0
253	20230601	162000	480899800	15610	15610	15610	15610	0
254	20230601	161900	480899800	15610	15610	15610	15610	0
255	20230601	161800	480899800	15610	15610	15610	15610	0
256	20230601	161700	480899800	15610	15610	15610	15610	0
257	20230601	161600	480899800	15610	15610	15610	15610	0
258	20230601	161500	480899800	15610	15610	15610	15610	0
259	20230601	161400	480899800	15610	15610	15610	15610	0
260	20230601	161300	480899800	15610	15610	15610	15610	0
261	20230601	161200	480899800	15610	15610	15610	15610	0
262	20230601	161100	480899800	15610	15610	15610	15610	0
263	20230601	161000	480899800	15610	15610	15610	15610	0
264	20230601	160900	480899800	15610	15610	15610	15610	0
265	20230601	160800	480899800	15610	15610	15610	15610	0
266	20230601	160700	480899800	15610	15610	15610	15610	0
267	20230601	160600	480899800	15610	15610	15610	15610	0
268	20230601	160500	480899800	15610	15610	15610	15610	0
269	20230601	160400	480899800	15610	15610	15610	15610	0
270	20230601	160300	480899800	15610	15610	15610	15610	0
271	20230601	160200	480899800	15610	15610	15610	15610	0
272	20230601	160100	480899800	15610	15610	15610	15610	729
273	20230601	160000	480899800	15610	15610	15610	15610	0
274	20230601	155900	480899800	15610	15610	15610	15610	0
275	20230601	155800	480899800	15610	15610	15610	15610	0
276	20230601	155700	480899800	15610	15610	15610	15610	0
277	20230601	155600	480899800	15610	15610	15610	15610	0
278	20230601	155500	480899800	15610	15610	15610	15610	0
279	20230601	155400	480899800	15610	15610	15610	15610	0
280	20230601	155300	480899800	15610	15610	15610	15610	0
281	20230601	155200	480899800	15610	15610	15610	15610	0
282	20230601	155100	480899800	15610	15610	15610	15610	0
283	20230601	155000	480899800	15610	15610	15610	15610	0
284	20230601	154900	480899800	15610	15610	15610	15610	0
285	20230601	154800	480899800	15610	15610	15610	15610	0
286	20230601	154700	480899800	15610	15610	15610	15610	0
287	20230601	154600	480899800	15610	15610	15610	15610	0
288	20230601	154500	480899800	15610	15610	15610	15610	0
289	20230601	154400	480899800	15610	15610	15610	15610	0
290	20230601	154300	480899800	15610	15610	15610	15610	0
291	20230601	154200	480899800	15610	15610	15610	15610	0
292	20230601	154100	480899800	15610	15610	15610	15610	0
293	20230601	154000	480899800	15610	15610	15610	15610	0
294	20230601	153900	480899800	15610	15610	15610	15610	0
295	20230601	153800	480899800	15610	15610	15610	15610	0
296	20230601	153700	480899800	15610	15610	15610	15610	0
297	20230601	153600	480899800	15610	15610	15610	15610	0
298	20230601	153500	480899800	15610	15610	15610	15610	0
299	20230601	153400	480899800	15610	15610	15610	15610	0
300	20230601	153300	480899800	15610	15610	15610	15610	0
301	20230601	153200	480899800	15610	15610	15610	15610	0
302	20230601	153100	480899800	15610	15610	15610	15610	729
303	20230601	153000	480899800	15610	15610	15610	15610	729
304	20230601	152900	469520110	15610	15610	15610	15610	0
305	20230601	152800	469520110	15610	15610	15610	15610	0
306	20230601	152700	469520110	15610	15610	15610	15610	0
307	20230601	152600	469520110	15610	15610	15610	15610	0
308	20230601	152500	469520110	15610	15610	15610	15610	0
309	20230601	152400	469520110	15610	15610	15610	15610	0
310	20230601	152300	469520110	15610	15610	15610	15610	0
311	20230601	152200	469520110	15610	15610	15610	15610	0
312	20230601	152100	469520110	15610	15610	15610	15610	0
313	20230601	152000	469520110	15610	15610	15610	15610	0
314	20230601	151900	469520110	15610	15610	15610	15610	56
315	20230601	151800	468645950	15610	15610	15610	15600	885
316	20230601	151700	454833390	15620	15620	15620	15620	34
317	20230601	151600	454302310	15620	15620	15620	15620	56
318	20230601	151500	453427590	15620	15610	15620	15610	291
319	20230601	151400	448884220	15610	15610	15610	15610	1
320	20230601	151300	448868610	15610	15610	15610	15610	80
321	20230601	151200	447619810	15620	15620	15620	15620	59
322	20230601	151100	446698230	15610	15610	15610	15610	52
323	20230601	151000	445886510	15610	15610	15610	15610	3
324	20230601	150900	445839680	15620	15620	15620	15620	175
325	20230601	150800	443106180	15620	15620	15620	15620	45
326	20230601	150700	442403280	15620	15620	15620	15620	0
327	20230601	150600	442403280	15620	15620	15620	15620	75
328	20230601	150500	441231780	15620	15620	15620	15620	250
329	20230601	150400	437326780	15630	15630	15630	15630	2
330	20230601	150300	437295520	15630	15630	15630	15630	3
331	20230601	150200	437248630	15630	15630	15630	15630	0
332	20230601	150100	437248630	15630	15630	15630	15630	7
333	20230601	150000	437139220	15630	15630	15630	15630	6
334	20230601	145900	437045440	15630	15630	15630	15630	102
335	20230601	145800	435451180	15620	15630	15630	15620	83
336	20230601	145700	434154290	15630	15630	15630	15630	23
337	20230601	145600	433794800	15630	15630	15630	15630	6
338	20230601	145500	433701020	15630	15630	15630	15630	80
339	20230601	145400	432450620	15630	15630	15630	15630	13
340	20230601	145300	432247430	15620	15620	15620	15620	0
341	20230601	145200	432247430	15620	15620	15620	15620	190
342	20230601	145100	429279630	15620	15620	15620	15620	0
343	20230601	145000	429279630	15620	15620	15620	15620	0
344	20230601	144900	429279630	15620	15620	15620	15620	60
345	20230601	144800	428342430	15620	15630	15630	15620	505
346	20230601	144700	420451330	15620	15620	15630	15620	71
347	20230601	144600	419341830	15630	15620	15630	15620	31
348	20230601	144500	418857600	15620	15620	15620	15620	255
349	20230601	144400	414874500	15620	15630	15630	15620	83
350	20230601	144300	413577260	15620	15620	15620	15620	0
351	20230601	144200	413577260	15620	15630	15630	15620	15
352	20230601	144100	413342860	15620	15620	15620	15620	15
353	20230601	144000	413108560	15620	15620	15620	15620	16
354	20230601	143900	412858640	15620	15620	15620	15620	1
355	20230601	143800	412843020	15620	15620	15620	15620	5
356	20230601	143700	412764920	15620	15620	15620	15620	0
357	20230601	143600	412764920	15620	15620	15620	15620	0
358	20230601	143500	412764920	15620	15620	15620	15620	1
359	20230601	143400	412749300	15630	15630	15630	15630	2
360	20230601	143300	412718040	15610	15610	15610	15610	37
361	20230601	143200	412140470	15610	15610	15610	15610	0
362	20230601	143100	412140470	15610	15610	15610	15610	0
363	20230601	143000	412140470	15610	15610	15610	15610	0
364	20230601	142900	412140470	15610	15610	15610	15610	13
365	20230601	142800	411937540	15600	15610	15610	15600	40
366	20230601	142700	411313410	15610	15610	15610	15610	0
367	20230601	142600	411313410	15610	15610	15610	15610	238
368	20230601	142500	407598230	15610	15610	15610	15610	116
369	20230601	142400	405787470	15610	15610	15610	15610	320
370	20230601	142300	400792270	15610	15610	15610	15610	72
371	20230601	142200	399668350	15610	15620	15620	15610	85
372	20230601	142100	398341200	15620	15620	15620	15620	1
373	20230601	142000	398325580	15630	15630	15630	15630	0
374	20230601	141900	398325580	15630	15630	15630	15630	0
375	20230601	141800	398325580	15630	15630	15630	15630	2
376	20230601	141700	398294320	15610	15610	15610	15610	0
377	20230601	141600	398294320	15610	15610	15610	15610	103
378	20230601	141500	396686490	15630	15620	15630	15610	1010
379	20230601	141400	380919540	15620	15620	15620	15620	0
380	20230601	141300	380919540	15620	15630	15630	15620	37
381	20230601	141200	380341280	15620	15620	15620	15620	0
382	20230601	141100	380341280	15620	15620	15620	15620	1
383	20230601	141000	380325660	15620	15620	15620	15620	0
384	20230601	140900	380325660	15620	15620	15620	15620	5
385	20230601	140800	380247560	15620	15620	15620	15620	0
386	20230601	140700	380247560	15620	15620	15620	15620	0
387	20230601	140600	380247560	15620	15620	15620	15620	0
388	20230601	140500	380247560	15620	15620	15620	15610	9
389	20230601	140400	380107030	15620	15620	15620	15620	1
390	20230601	140300	380091410	15610	15610	15610	15610	45
391	20230601	140200	379388960	15610	15620	15620	15610	10
392	20230601	140100	379232810	15620	15610	15620	15610	6
393	20230601	140000	379139140	15620	15610	15620	15610	31
394	20230601	135900	378655120	15610	15610	15610	15610	0
395	20230601	135800	378655120	15610	15610	15610	15610	5
396	20230601	135700	378577070	15610	15610	15610	15610	5
397	20230601	135600	378499020	15620	15610	15620	15610	25
398	20230601	135500	378108670	15620	15610	15620	15610	953
399	20230601	135400	363232140	15610	15610	15610	15610	5
400	20230601	135300	363154090	15610	15610	15610	15610	351
401	20230601	135200	357674980	15610	15610	15610	15610	0
402	20230601	135100	357674980	15610	15610	15610	15610	747
403	20230601	135000	346014310	15620	15620	15620	15620	263
404	20230601	134900	341906250	15620	15620	15620	15620	0
405	20230601	134800	341906250	15620	15620	15620	15620	5
406	20230601	134700	341828150	15620	15620	15620	15620	35
407	20230601	134600	341281450	15620	15620	15620	15620	5
408	20230601	134500	341203350	15620	15620	15620	15620	345
409	20230601	134400	335814450	15630	15620	15630	15620	107
410	20230601	134300	334143090	15620	15620	15620	15620	190
411	20230601	134200	331175290	15620	15620	15620	15620	20
412	20230601	134100	330862890	15620	15630	15630	15620	76
413	20230601	134000	329675760	15630	15620	15630	15620	10
414	20230601	133900	329519510	15620	15620	15620	15620	0
415	20230601	133800	329519510	15620	15620	15620	15620	0
416	20230601	133700	329519510	15620	15630	15630	15620	596
417	20230601	133600	320207590	15630	15630	15630	15630	0
418	20230601	133500	320207590	15630	15630	15630	15630	0
419	20230601	133400	320207590	15630	15630	15630	15630	0
420	20230601	133300	320207590	15630	15630	15630	15630	200
421	20230601	133200	317081590	15630	15630	15630	15630	200
422	20230601	133100	313955590	15630	15630	15630	15630	0
423	20230601	133000	313955590	15630	15630	15630	15630	0
424	20230601	132900	313955590	15630	15630	15630	15630	0
425	20230601	132800	313955590	15630	15630	15630	15630	0
426	20230601	132700	313955590	15630	15640	15640	15630	78
427	20230601	132600	312735990	15630	15630	15630	15630	0
428	20230601	132500	312735990	15630	15630	15630	15630	1
429	20230601	132400	312720360	15630	15630	15630	15630	0
430	20230601	132300	312720360	15630	15630	15630	15630	10
431	20230601	132200	312564060	15630	15630	15630	15630	51
432	20230601	132100	311766930	15640	15630	15640	15630	5
433	20230601	132000	311688750	15640	15640	15640	15640	0
434	20230601	131900	311688750	15640	15640	15640	15640	194
435	20230601	131800	308654590	15630	15630	15630	15630	0
436	20230601	131700	308654590	15630	15630	15630	15630	0
437	20230601	131600	308654590	15630	15630	15630	15630	10
438	20230601	131500	308498290	15630	15630	15630	15630	170
439	20230601	131400	305841190	15630	15630	15630	15630	0
440	20230601	131300	305841190	15630	15630	15630	15630	0
441	20230601	131200	305841190	15630	15630	15630	15630	65
442	20230601	131100	304825240	15630	15630	15630	15630	0
443	20230601	131000	304825240	15630	15630	15630	15630	3
444	20230601	130900	304778350	15630	15630	15630	15630	0
445	20230601	130800	304778350	15630	15630	15630	15630	4
446	20230601	130700	304715830	15630	15630	15630	15630	0
447	20230601	130600	304715830	15630	15630	15630	15630	8
448	20230601	130500	304590790	15620	15620	15620	15620	20
449	20230601	130400	304278390	15620	15620	15620	15620	2
450	20230601	130300	304247150	15620	15620	15620	15620	13
451	20230601	130200	304044090	15620	15620	15620	15620	0
452	20230601	130100	304044090	15620	15620	15620	15620	0
453	20230601	130000	304044090	15620	15640	15640	15620	91
454	20230601	125900	302622430	15640	15640	15640	15640	1
455	20230601	125800	302606790	15640	15640	15640	15640	10
456	20230601	125700	302450390	15630	15630	15630	15630	2
457	20230601	125600	302419130	15630	15630	15630	15630	11
458	20230601	125500	302247200	15630	15630	15630	15630	123
459	20230601	125400	300324710	15630	15630	15630	15630	0
460	20230601	125300	300324710	15630	15630	15630	15630	4
461	20230601	125200	300262190	15630	15630	15630	15630	5
462	20230601	125100	300184040	15640	15640	15640	15640	0
463	20230601	125000	300184040	15640	15640	15640	15640	0
464	20230601	124900	300184040	15640	15640	15640	15640	0
465	20230601	124800	300184040	15640	15640	15640	15640	0
466	20230601	124700	300184040	15640	15640	15640	15640	8
467	20230601	124600	300058920	15640	15640	15640	15640	1
468	20230601	124500	300043280	15640	15640	15640	15640	0
469	20230601	124400	300043280	15640	15620	15640	15620	6
470	20230601	124300	299949500	15620	15620	15620	15620	3
471	20230601	124200	299902640	15620	15620	15620	15620	3
472	20230601	124100	299855780	15620	15620	15620	15620	1
473	20230601	124000	299840160	15620	15620	15620	15620	8
474	20230601	123900	299715200	15620	15620	15620	15620	0
475	20230601	123800	299715200	15620	15620	15620	15620	0
476	20230601	123700	299715200	15620	15640	15640	15620	16
477	20230601	123600	299465240	15640	15640	15640	15640	1
478	20230601	123500	299449600	15630	15630	15630	15630	81
479	20230601	123400	298183570	15630	15630	15630	15630	136
480	20230601	123300	296057890	15630	15630	15630	15630	106
481	20230601	123200	294401110	15630	15630	15630	15630	18
482	20230601	123100	294119770	15640	15630	15640	15630	51
483	20230601	123000	293322290	15630	15630	15630	15630	106
484	20230601	122900	291665510	15630	15630	15630	15630	0
485	20230601	122800	291665510	15630	15630	15630	15630	50
486	20230601	122700	290884010	15630	15630	15630	15630	6
487	20230601	122600	290790230	15640	15640	15640	15640	0
488	20230601	122500	290790230	15640	15640	15640	15640	423
489	20230601	122400	284174510	15640	15640	15640	15640	0
490	20230601	122300	284174510	15640	15640	15640	15640	0
491	20230601	122200	284174510	15640	15640	15640	15640	2
492	20230601	122100	284143230	15640	15640	15640	15640	0
493	20230601	122000	284143230	15640	15640	15640	15640	0
494	20230601	121900	284143230	15640	15640	15640	15640	0
495	20230601	121800	284143230	15640	15640	15640	15640	0
496	20230601	121700	284143230	15640	15640	15640	15640	0
497	20230601	121600	284143230	15640	15640	15640	15640	0
498	20230601	121500	284143230	15640	15640	15640	15640	0
499	20230601	121400	284143230	15640	15640	15640	15640	0
500	20230601	121300	284143230	15640	15640	15640	15640	107
501	20230601	121200	282469750	15640	15640	15640	15640	14
502	20230601	121100	282250790	15640	15640	15640	15640	0
503	20230601	121000	282250790	15640	15630	15640	15630	127
504	20230601	120900	280265510	15630	15630	15630	15630	0
505	20230601	120800	280265510	15630	15630	15630	15630	38
506	20230601	120700	279671570	15630	15630	15630	15630	0
507	20230601	120600	279671570	15630	15630	15630	15630	0
508	20230601	120500	279671570	15630	15630	15630	15630	9
509	20230601	120400	279530900	15640	15640	15640	15640	0
510	20230601	120300	279530900	15640	15640	15640	15640	73
511	20230601	120200	278389180	15630	15630	15630	15630	2
512	20230601	120100	278357920	15630	15630	15630	15630	115
513	20230601	120000	276560470	15630	15630	15630	15630	20
514	20230601	115900	276247870	15630	15630	15630	15630	5
515	20230601	115800	276169720	15630	15630	15630	15630	0
516	20230601	115700	276169720	15630	15630	15630	15630	25
517	20230601	115600	275778970	15640	15640	15640	15640	1
518	20230601	115500	275763330	15640	15640	15640	15640	1
519	20230601	115400	275747690	15640	15640	15640	15640	0
520	20230601	115300	275747690	15640	15640	15640	15640	4
521	20230601	115200	275685130	15640	15640	15640	15640	0
522	20230601	115100	275685130	15640	15640	15640	15640	20
523	20230601	115000	275372330	15640	15640	15640	15640	0
524	20230601	114900	275372330	15640	15640	15640	15640	98
525	20230601	114800	273839610	15640	15640	15640	15640	160
526	20230601	114700	271337210	15640	15640	15640	15640	0
527	20230601	114600	271337210	15640	15640	15640	15640	0
528	20230601	114500	271337210	15640	15640	15640	15640	100
529	20230601	114400	269773210	15640	15640	15640	15640	0
530	20230601	114300	269773210	15640	15640	15640	15640	0
531	20230601	114200	269773210	15640	15640	15640	15640	0
532	20230601	114100	269773210	15640	15640	15640	15640	38
533	20230601	114000	269178890	15640	15640	15640	15640	0
534	20230601	113900	269178890	15640	15640	15640	15640	0
535	20230601	113800	269178890	15640	15640	15640	15640	0
536	20230601	113700	269178890	15640	15640	15640	15640	0
537	20230601	113600	269178890	15640	15630	15640	15630	676
538	20230601	113500	258607110	15630	15630	15630	15630	1
539	20230601	113400	258591480	15620	15620	15620	15620	0
540	20230601	113300	258591480	15620	15620	15620	15620	0
541	20230601	113200	258591480	15620	15620	15620	15620	0
542	20230601	113100	258591480	15620	15620	15620	15620	2
543	20230601	113000	258560240	15630	15630	15630	15630	44
544	20230601	112900	257872520	15620	15630	15630	15620	110
545	20230601	112800	256154270	15630	15630	15630	15630	68
546	20230601	112700	255091430	15630	15630	15630	15630	19
547	20230601	112600	254794460	15630	15630	15630	15630	0
548	20230601	112500	254794460	15630	15620	15630	15620	467
549	20230601	112400	247499490	15620	15620	15620	15620	0
550	20230601	112300	247499490	15620	15620	15620	15620	0
551	20230601	112200	247499490	15620	15620	15620	15620	100
552	20230601	112100	245937490	15630	15630	15630	15630	0
553	20230601	112000	245937490	15630	15630	15630	15630	224
554	20230601	111900	242436370	15630	15630	15630	15630	0
555	20230601	111800	242436370	15630	15630	15630	15630	0
556	20230601	111700	242436370	15630	15630	15630	15630	156
557	20230601	111600	239998090	15640	15640	15640	15640	2
558	20230601	111500	239966810	15630	15630	15630	15630	0
559	20230601	111400	239966810	15630	15630	15630	15630	0
560	20230601	111300	239966810	15630	15630	15630	15630	10
561	20230601	111200	239810510	15630	15630	15630	15630	23
562	20230601	111100	239451020	15630	15630	15630	15630	201
563	20230601	111000	236309390	15630	15630	15630	15630	442
564	20230601	110900	229400930	15630	15630	15630	15630	20
565	20230601	110800	229088330	15630	15630	15630	15630	20
566	20230601	110700	228775730	15630	15630	15630	15630	0
567	20230601	110600	228775730	15630	15640	15640	15630	2
568	20230601	110500	228744460	15630	15630	15630	15630	1
569	20230601	110400	228728830	15630	15630	15630	15630	0
570	20230601	110300	228728830	15630	15640	15640	15630	60
571	20230601	110200	227790530	15640	15640	15640	15640	35
572	20230601	110100	227243130	15630	15630	15630	15630	0
573	20230601	110000	227243130	15630	15630	15630	15630	47
574	20230601	105900	226508520	15630	15630	15630	15630	11
575	20230601	105800	226336590	15640	15640	15640	15640	2
576	20230601	105700	226305310	15640	15640	15640	15640	63
577	20230601	105600	225319990	15640	15640	15640	15640	3
578	20230601	105500	225273070	15650	15640	15650	15640	2
579	20230601	105400	225241780	15650	15650	15650	15650	1
580	20230601	105300	225226130	15650	15650	15650	15650	2
581	20230601	105200	225194830	15640	15640	15640	15640	36
582	20230601	105100	224631790	15640	15640	15640	15640	0
583	20230601	105000	224631790	15640	15640	15640	15640	8
584	20230601	104900	224506670	15630	15630	15650	15630	211
585	20230601	104800	221208620	15630	15630	15630	15630	0
586	20230601	104700	221208620	15630	15640	15640	15630	287
587	20230601	104600	216720920	15640	15640	15640	15640	0
588	20230601	104500	216720920	15640	15650	15650	15640	2
589	20230601	104400	216689630	15650	15650	15650	15650	1
590	20230601	104300	216673980	15650	15650	15650	15650	10
591	20230601	104200	216517480	15650	15650	15650	15650	14
592	20230601	104100	216298380	15660	15660	15660	15660	5
593	20230601	104000	216220080	15660	15660	15660	15660	18
594	20230601	103900	215938200	15650	15650	15650	15650	1
595	20230601	103800	215922550	15640	15640	15640	15640	2
596	20230601	103700	215891270	15640	15640	15640	15640	0
597	20230601	103600	215891270	15640	15650	15650	15640	621
598	20230601	103500	206178220	15640	15640	15640	15640	0
599	20230601	103400	206178220	15640	15640	15640	15640	0
600	20230601	103300	206178220	15640	15640	15640	15640	0
601	20230601	103200	206178220	15640	15640	15640	15640	15
602	20230601	103100	205943620	15640	15640	15640	15640	94
603	20230601	103000	204473460	15640	15640	15640	15640	37
604	20230601	102900	203894780	15650	15650	15650	15650	0
605	20230601	102800	203894780	15650	15640	15650	15640	19
606	20230601	102700	203597450	15630	15630	15630	15630	0
607	20230601	102600	203597450	15630	15630	15630	15630	1
608	20230601	102500	203581820	15620	15620	15650	15620	297
609	20230601	102400	198941650	15630	15650	15650	15630	343
610	20230601	102300	193578290	15660	15660	15660	15660	88
611	20230601	102200	192200210	15660	15680	15680	15660	50
612	20230601	102100	191416410	15680	15680	15680	15680	1
613	20230601	102000	191400730	15680	15680	15680	15680	100
614	20230601	101900	189832730	15680	15680	15680	15680	35
615	20230601	101800	189283930	15680	15680	15680	15680	0
616	20230601	101700	189283930	15680	15680	15680	15680	5
617	20230601	101600	189205530	15680	15680	15680	15680	0
618	20230601	101500	189205530	15680	15680	15680	15680	0
619	20230601	101400	189205530	15680	15660	15680	15660	70
620	20230601	101300	188108630	15660	15660	15660	15660	0
621	20230601	101200	188108630	15660	15660	15660	15660	114
622	20230601	101100	186323390	15660	15660	15660	15660	66
623	20230601	101000	185289830	15660	15660	15660	15660	53
624	20230601	100900	184459850	15630	15630	15630	15630	131
625	20230601	100800	182412320	15630	15630	15630	15630	9
626	20230601	100700	182271650	15630	15630	15630	15630	100
627	20230601	100600	180708650	15630	15630	15630	15630	0
628	20230601	100500	180708650	15630	15640	15640	15630	47
629	20230601	100400	179973920	15640	15640	15640	15640	212
630	20230601	100300	176658240	15640	15640	15640	15640	47
631	20230601	100200	175923160	15640	15640	15640	15640	22
632	20230601	100100	175579080	15640	15640	15640	15640	8
633	20230601	100000	175453960	15630	15640	15640	15630	63
634	20230601	095900	174469260	15630	15630	15630	15630	0
635	20230601	095800	174469260	15630	15630	15630	15630	0
636	20230601	095700	174469260	15630	15630	15630	15630	0
637	20230601	095600	174469260	15630	15640	15640	15630	123
638	20230601	095500	172546650	15630	15630	15630	15630	0
639	20230601	095400	172546650	15630	15630	15630	15630	21
640	20230601	095300	172218420	15620	15620	15620	15620	100
641	20230601	095200	170656420	15620	15620	15620	15620	24
642	20230601	095100	170281540	15620	15600	15620	15600	12
643	20230601	095000	170094320	15600	15600	15600	15600	50
644	20230601	094900	169314320	15600	15600	15600	15600	5
645	20230601	094800	169236320	15600	15610	15610	15600	301
646	20230601	094700	164539360	15610	15600	15610	15600	29
647	20230601	094600	164086770	15600	15600	15600	15600	0
648	20230601	094500	164086770	15600	15610	15610	15600	211
649	20230601	094400	160794060	15610	15610	15620	15610	186
650	20230601	094300	157890500	15620	15620	15620	15620	8
651	20230601	094200	157765540	15620	15610	15620	15600	709
652	20230601	094100	146704090	15610	15620	15640	15610	846
653	20230601	094000	133494660	15630	15660	15660	15630	910
654	20230601	093900	119255800	15670	15650	15670	15650	88
655	20230601	093800	117877810	15660	15660	15660	15660	10
656	20230601	093700	117721210	15670	15670	15670	15670	1
657	20230601	093600	117705540	15640	15670	15670	15640	403
658	20230601	093500	111400510	15670	15670	15670	15660	41
659	20230601	093400	110758340	15660	15660	15660	15660	13
660	20230601	093300	110554760	15670	15660	15670	15650	67
661	20230601	093200	109505780	15670	15660	15670	15660	3
662	20230601	093100	109458780	15660	15660	15660	15650	163
663	20230601	093000	106906920	15650	15650	15660	15650	240
664	20230601	092900	103150880	15660	15660	15660	15660	53
665	20230601	092800	102320900	15660	15650	15660	15650	915
666	20230601	092700	88001130	15650	15650	15650	15650	343
667	20230601	092600	82633180	15650	15650	15650	15630	92
668	20230601	092500	81193810	15650	15650	15650	15650	11
669	20230601	092400	81021660	15630	15640	15650	15630	222
670	20230601	092300	77548390	15650	15630	15650	15620	335
671	20230601	092200	72312160	15650	15640	15650	15630	346
672	20230601	092100	66903910	15640	15620	15640	15620	253
673	20230601	092000	62947010	15620	15620	15620	15620	153
674	20230601	091900	60557150	15620	15620	15620	15620	101
675	20230601	091800	58979530	15630	15630	15630	15620	336
676	20230601	091700	53727860	15640	15630	15640	15630	116
677	20230601	091600	51913730	15640	15640	15640	15640	141
678	20230601	091500	49708490	15640	15650	15650	15640	294
679	20230601	091400	45109140	15650	15660	15660	15640	329
680	20230601	091300	39960170	15660	15660	15660	15660	33
681	20230601	091200	39443390	15660	15670	15670	15660	255
682	20230601	091100	35449040	15660	15660	15660	15660	570
683	20230601	091000	26522840	15660	15670	15670	15650	22
684	20230601	090900	26178430	15680	15680	15680	15680	15
685	20230601	090800	25943230	15640	15650	15650	15640	20
686	20230601	090700	25630350	15640	15640	15640	15640	0
687	20230601	090600	25630350	15640	15640	15640	15640	44
688	20230601	090500	24942190	15630	15630	15630	15630	9
689	20230601	090400	24801520	15630	15630	15630	15630	602
690	20230601	090300	15392260	15630	15680	15680	15630	123
691	20230601	090200	13468200	15640	15650	15650	15640	115
692	20230601	090100	11669590	15650	15690	15690	15640	386
693	20230601	090000	5623730	15690	15720	15730	15690	358