KissMeData/065660/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	202900	591756470	18820	18820	18820	18820	125
3	20230601	202800	591756470	18820	18820	18820	18820	0
4	20230601	202700	591756470	18820	18820	18820	18820	0
5	20230601	202600	591756470	18820	18820	18820	18820	0
6	20230601	202500	591756470	18820	18820	18820	18820	0
7	20230601	202400	591756470	18820	18820	18820	18820	0
8	20230601	202300	591756470	18820	18820	18820	18820	0
9	20230601	202200	591756470	18820	18820	18820	18820	0
10	20230601	202100	591756470	18820	18820	18820	18820	0
11	20230601	202000	591756470	18820	18820	18820	18820	0
12	20230601	201900	591756470	18820	18820	18820	18820	0
13	20230601	201800	591756470	18820	18820	18820	18820	0
14	20230601	201700	591756470	18820	18820	18820	18820	0
15	20230601	201600	591756470	18820	18820	18820	18820	0
16	20230601	201500	591756470	18820	18820	18820	18820	0
17	20230601	201400	591756470	18820	18820	18820	18820	0
18	20230601	201300	591756470	18820	18820	18820	18820	0
19	20230601	201200	591756470	18820	18820	18820	18820	0
20	20230601	201100	591756470	18820	18820	18820	18820	0
21	20230601	201000	591756470	18820	18820	18820	18820	0
22	20230601	200900	591756470	18820	18820	18820	18820	0
23	20230601	200800	591756470	18820	18820	18820	18820	0
24	20230601	200700	591756470	18820	18820	18820	18820	0
25	20230601	200600	591756470	18820	18820	18820	18820	0
26	20230601	200500	591756470	18820	18820	18820	18820	0
27	20230601	200400	591756470	18820	18820	18820	18820	0
28	20230601	200300	591756470	18820	18820	18820	18820	0
29	20230601	200200	591756470	18820	18820	18820	18820	0
30	20230601	200100	591756470	18820	18820	18820	18820	0
31	20230601	200000	591756470	18820	18820	18820	18820	0
32	20230601	195900	591756470	18820	18820	18820	18820	125
33	20230601	195800	591756470	18820	18820	18820	18820	0
34	20230601	195700	591756470	18820	18820	18820	18820	0
35	20230601	195600	591756470	18820	18820	18820	18820	0
36	20230601	195500	591756470	18820	18820	18820	18820	0
37	20230601	195400	591756470	18820	18820	18820	18820	0
38	20230601	195300	591756470	18820	18820	18820	18820	0
39	20230601	195200	591756470	18820	18820	18820	18820	0
40	20230601	195100	591756470	18820	18820	18820	18820	0
41	20230601	195000	591756470	18820	18820	18820	18820	0
42	20230601	194900	591756470	18820	18820	18820	18820	0
43	20230601	194800	591756470	18820	18820	18820	18820	0
44	20230601	194700	591756470	18820	18820	18820	18820	0
45	20230601	194600	591756470	18820	18820	18820	18820	0
46	20230601	194500	591756470	18820	18820	18820	18820	0
47	20230601	194400	591756470	18820	18820	18820	18820	0
48	20230601	194300	591756470	18820	18820	18820	18820	0
49	20230601	194200	591756470	18820	18820	18820	18820	0
50	20230601	194100	591756470	18820	18820	18820	18820	0
51	20230601	194000	591756470	18820	18820	18820	18820	0
52	20230601	193900	591756470	18820	18820	18820	18820	0
53	20230601	193800	591756470	18820	18820	18820	18820	0
54	20230601	193700	591756470	18820	18820	18820	18820	0
55	20230601	193600	591756470	18820	18820	18820	18820	0
56	20230601	193500	591756470	18820	18820	18820	18820	0
57	20230601	193400	591756470	18820	18820	18820	18820	0
58	20230601	193300	591756470	18820	18820	18820	18820	0
59	20230601	193200	591756470	18820	18820	18820	18820	0
60	20230601	193100	591756470	18820	18820	18820	18820	0
61	20230601	193000	591756470	18820	18820	18820	18820	0
62	20230601	192900	591756470	18820	18820	18820	18820	125
63	20230601	192800	591756470	18820	18820	18820	18820	0
64	20230601	192700	591756470	18820	18820	18820	18820	0
65	20230601	192600	591756470	18820	18820	18820	18820	0
66	20230601	192500	591756470	18820	18820	18820	18820	0
67	20230601	192400	591756470	18820	18820	18820	18820	0
68	20230601	192300	591756470	18820	18820	18820	18820	0
69	20230601	192200	591756470	18820	18820	18820	18820	0
70	20230601	192100	591756470	18820	18820	18820	18820	0
71	20230601	192000	591756470	18820	18820	18820	18820	0
72	20230601	191900	591756470	18820	18820	18820	18820	0
73	20230601	191800	591756470	18820	18820	18820	18820	0
74	20230601	191700	591756470	18820	18820	18820	18820	0
75	20230601	191600	591756470	18820	18820	18820	18820	0
76	20230601	191500	591756470	18820	18820	18820	18820	0
77	20230601	191400	591756470	18820	18820	18820	18820	0
78	20230601	191300	591756470	18820	18820	18820	18820	0
79	20230601	191200	591756470	18820	18820	18820	18820	0
80	20230601	191100	591756470	18820	18820	18820	18820	0
81	20230601	191000	591756470	18820	18820	18820	18820	0
82	20230601	190900	591756470	18820	18820	18820	18820	0
83	20230601	190800	591756470	18820	18820	18820	18820	0
84	20230601	190700	591756470	18820	18820	18820	18820	0
85	20230601	190600	591756470	18820	18820	18820	18820	0
86	20230601	190500	591756470	18820	18820	18820	18820	0
87	20230601	190400	591756470	18820	18820	18820	18820	0
88	20230601	190300	591756470	18820	18820	18820	18820	0
89	20230601	190200	591756470	18820	18820	18820	18820	0
90	20230601	190100	591756470	18820	18820	18820	18820	0
91	20230601	190000	591756470	18820	18820	18820	18820	0
92	20230601	185900	591756470	18820	18820	18820	18820	125
93	20230601	185800	591756470	18820	18820	18820	18820	0
94	20230601	185700	591756470	18820	18820	18820	18820	0
95	20230601	185600	591756470	18820	18820	18820	18820	0
96	20230601	185500	591756470	18820	18820	18820	18820	0
97	20230601	185400	591756470	18820	18820	18820	18820	0
98	20230601	185300	591756470	18820	18820	18820	18820	0
99	20230601	185200	591756470	18820	18820	18820	18820	0
100	20230601	185100	591756470	18820	18820	18820	18820	0
101	20230601	185000	591756470	18820	18820	18820	18820	0
102	20230601	184900	591756470	18820	18820	18820	18820	0
103	20230601	184800	591756470	18820	18820	18820	18820	0
104	20230601	184700	591756470	18820	18820	18820	18820	0
105	20230601	184600	591756470	18820	18820	18820	18820	0
106	20230601	184500	591756470	18820	18820	18820	18820	0
107	20230601	184400	591756470	18820	18820	18820	18820	0
108	20230601	184300	591756470	18820	18820	18820	18820	0
109	20230601	184200	591756470	18820	18820	18820	18820	0
110	20230601	184100	591756470	18820	18820	18820	18820	0
111	20230601	184000	591756470	18820	18820	18820	18820	0
112	20230601	183900	591756470	18820	18820	18820	18820	0
113	20230601	183800	591756470	18820	18820	18820	18820	0
114	20230601	183700	591756470	18820	18820	18820	18820	0
115	20230601	183600	591756470	18820	18820	18820	18820	0
116	20230601	183500	591756470	18820	18820	18820	18820	0
117	20230601	183400	591756470	18820	18820	18820	18820	0
118	20230601	183300	591756470	18820	18820	18820	18820	0
119	20230601	183200	591756470	18820	18820	18820	18820	0
120	20230601	183100	591756470	18820	18820	18820	18820	0
121	20230601	183000	591756470	18820	18820	18820	18820	0
122	20230601	182900	591756470	18820	18820	18820	18820	125
123	20230601	182800	591756470	18820	18820	18820	18820	0
124	20230601	182700	591756470	18820	18820	18820	18820	0
125	20230601	182600	591756470	18820	18820	18820	18820	0
126	20230601	182500	591756470	18820	18820	18820	18820	0
127	20230601	182400	591756470	18820	18820	18820	18820	0
128	20230601	182300	591756470	18820	18820	18820	18820	0
129	20230601	182200	591756470	18820	18820	18820	18820	0
130	20230601	182100	591756470	18820	18820	18820	18820	0
131	20230601	182000	591756470	18820	18820	18820	18820	0
132	20230601	181900	591756470	18820	18820	18820	18820	0
133	20230601	181800	591756470	18820	18820	18820	18820	0
134	20230601	181700	591756470	18820	18820	18820	18820	0
135	20230601	181600	591756470	18820	18820	18820	18820	0
136	20230601	181500	591756470	18820	18820	18820	18820	0
137	20230601	181400	591756470	18820	18820	18820	18820	0
138	20230601	181300	591756470	18820	18820	18820	18820	0
139	20230601	181200	591756470	18820	18820	18820	18820	0
140	20230601	181100	591756470	18820	18820	18820	18820	0
141	20230601	181000	591756470	18820	18820	18820	18820	0
142	20230601	180900	591756470	18820	18820	18820	18820	0
143	20230601	180800	591756470	18820	18820	18820	18820	0
144	20230601	180700	591756470	18820	18820	18820	18820	0
145	20230601	180600	591756470	18820	18820	18820	18820	0
146	20230601	180500	591756470	18820	18820	18820	18820	0
147	20230601	180400	591756470	18820	18820	18820	18820	0
148	20230601	180300	591756470	18820	18820	18820	18820	0
149	20230601	180200	591756470	18820	18820	18820	18820	0
150	20230601	180100	591756470	18820	18820	18820	18820	0
151	20230601	180000	591756470	18820	18820	18820	18820	0
152	20230601	175900	591756470	18820	18820	18820	18820	125
153	20230601	175800	591756470	18820	18820	18820	18820	0
154	20230601	175700	591756470	18820	18820	18820	18820	0
155	20230601	175600	591756470	18820	18820	18820	18820	0
156	20230601	175500	591756470	18820	18820	18820	18820	0
157	20230601	175400	591756470	18820	18820	18820	18820	0
158	20230601	175300	591756470	18820	18820	18820	18820	0
159	20230601	175200	591756470	18820	18820	18820	18820	0
160	20230601	175100	591756470	18820	18820	18820	18820	0
161	20230601	175000	591756470	18820	18820	18820	18820	0
162	20230601	174900	591756470	18820	18820	18820	18820	0
163	20230601	174800	591756470	18820	18820	18820	18820	0
164	20230601	174700	591756470	18820	18820	18820	18820	0
165	20230601	174600	591756470	18820	18820	18820	18820	0
166	20230601	174500	591756470	18820	18820	18820	18820	0
167	20230601	174400	591756470	18820	18820	18820	18820	0
168	20230601	174300	591756470	18820	18820	18820	18820	0
169	20230601	174200	591756470	18820	18820	18820	18820	0
170	20230601	174100	591756470	18820	18820	18820	18820	0
171	20230601	174000	591756470	18820	18820	18820	18820	0
172	20230601	173900	591756470	18820	18820	18820	18820	0
173	20230601	173800	591756470	18820	18820	18820	18820	0
174	20230601	173700	591756470	18820	18820	18820	18820	0
175	20230601	173600	591756470	18820	18820	18820	18820	0
176	20230601	173500	591756470	18820	18820	18820	18820	0
177	20230601	173400	591756470	18820	18820	18820	18820	0
178	20230601	173300	591756470	18820	18820	18820	18820	0
179	20230601	173200	591756470	18820	18820	18820	18820	0
180	20230601	173100	591756470	18820	18820	18820	18820	0
181	20230601	173000	591756470	18820	18820	18820	18820	0
182	20230601	172900	591756470	18820	18820	18820	18820	125
183	20230601	172800	591756470	18820	18820	18820	18820	0
184	20230601	172700	591756470	18820	18820	18820	18820	0
185	20230601	172600	591756470	18820	18820	18820	18820	0
186	20230601	172500	591756470	18820	18820	18820	18820	0
187	20230601	172400	591756470	18820	18820	18820	18820	0
188	20230601	172300	591756470	18820	18820	18820	18820	0
189	20230601	172200	591756470	18820	18820	18820	18820	0
190	20230601	172100	591756470	18820	18820	18820	18820	0
191	20230601	172000	591756470	18820	18820	18820	18820	0
192	20230601	171900	591756470	18820	18820	18820	18820	0
193	20230601	171800	591756470	18820	18820	18820	18820	0
194	20230601	171700	591756470	18820	18820	18820	18820	0
195	20230601	171600	591756470	18820	18820	18820	18820	0
196	20230601	171500	591756470	18820	18820	18820	18820	0
197	20230601	171400	591756470	18820	18820	18820	18820	0
198	20230601	171300	591756470	18820	18820	18820	18820	0
199	20230601	171200	591756470	18820	18820	18820	18820	0
200	20230601	171100	591756470	18820	18820	18820	18820	0
201	20230601	171000	591756470	18820	18820	18820	18820	0
202	20230601	170900	591756470	18820	18820	18820	18820	0
203	20230601	170800	591756470	18820	18820	18820	18820	0
204	20230601	170700	591756470	18820	18820	18820	18820	0
205	20230601	170600	591756470	18820	18820	18820	18820	0
206	20230601	170500	591756470	18820	18820	18820	18820	0
207	20230601	170400	591756470	18820	18820	18820	18820	0
208	20230601	170300	591756470	18820	18820	18820	18820	0
209	20230601	170200	591756470	18820	18820	18820	18820	0
210	20230601	170100	591756470	18820	18820	18820	18820	0
211	20230601	170000	591756470	18820	18820	18820	18820	0
212	20230601	165900	591756470	18820	18820	18820	18820	125
213	20230601	165800	591756470	18820	18820	18820	18820	0
214	20230601	165700	591756470	18820	18820	18820	18820	0
215	20230601	165600	591756470	18820	18820	18820	18820	0
216	20230601	165500	591756470	18820	18820	18820	18820	0
217	20230601	165400	591756470	18820	18820	18820	18820	0
218	20230601	165300	591756470	18820	18820	18820	18820	0
219	20230601	165200	591756470	18820	18820	18820	18820	0
220	20230601	165100	591756470	18820	18820	18820	18820	0
221	20230601	165000	591756470	18820	18820	18820	18820	0
222	20230601	164900	591756470	18820	18820	18820	18820	0
223	20230601	164800	591756470	18820	18820	18820	18820	0
224	20230601	164700	591756470	18820	18820	18820	18820	0
225	20230601	164600	591756470	18820	18820	18820	18820	0
226	20230601	164500	591756470	18820	18820	18820	18820	0
227	20230601	164400	591756470	18820	18820	18820	18820	0
228	20230601	164300	591756470	18820	18820	18820	18820	0
229	20230601	164200	591756470	18820	18820	18820	18820	0
230	20230601	164100	591756470	18820	18820	18820	18820	0
231	20230601	164000	591756470	18820	18820	18820	18820	0
232	20230601	163900	591756470	18820	18820	18820	18820	0
233	20230601	163800	591756470	18820	18820	18820	18820	0
234	20230601	163700	591756470	18820	18820	18820	18820	0
235	20230601	163600	591756470	18820	18820	18820	18820	0
236	20230601	163500	591756470	18820	18820	18820	18820	0
237	20230601	163400	591756470	18820	18820	18820	18820	0
238	20230601	163300	591756470	18820	18820	18820	18820	0
239	20230601	163200	591756470	18820	18820	18820	18820	0
240	20230601	163100	591756470	18820	18820	18820	18820	0
241	20230601	163000	591756470	18820	18820	18820	18820	0
242	20230601	162900	591756470	18820	18820	18820	18820	125
243	20230601	162800	591756470	18820	18820	18820	18820	0
244	20230601	162700	591756470	18820	18820	18820	18820	0
245	20230601	162600	591756470	18820	18820	18820	18820	0
246	20230601	162500	591756470	18820	18820	18820	18820	0
247	20230601	162400	591756470	18820	18820	18820	18820	0
248	20230601	162300	591756470	18820	18820	18820	18820	0
249	20230601	162200	591756470	18820	18820	18820	18820	0
250	20230601	162100	591756470	18820	18820	18820	18820	0
251	20230601	162000	591756470	18820	18820	18820	18820	0
252	20230601	161900	591756470	18820	18820	18820	18820	0
253	20230601	161800	591756470	18820	18820	18820	18820	0
254	20230601	161700	591756470	18820	18820	18820	18820	0
255	20230601	161600	591756470	18820	18820	18820	18820	0
256	20230601	161500	591756470	18820	18820	18820	18820	0
257	20230601	161400	591756470	18820	18820	18820	18820	0
258	20230601	161300	591756470	18820	18820	18820	18820	0
259	20230601	161200	591756470	18820	18820	18820	18820	0
260	20230601	161100	591756470	18820	18820	18820	18820	0
261	20230601	161000	591756470	18820	18820	18820	18820	0
262	20230601	160900	591756470	18820	18820	18820	18820	0
263	20230601	160800	591756470	18820	18820	18820	18820	0
264	20230601	160700	591756470	18820	18820	18820	18820	0
265	20230601	160600	591756470	18820	18820	18820	18820	0
266	20230601	160500	591756470	18820	18820	18820	18820	0
267	20230601	160400	591756470	18820	18820	18820	18820	0
268	20230601	160300	591756470	18820	18820	18820	18820	0
269	20230601	160200	591756470	18820	18820	18820	18820	0
270	20230601	160100	591756470	18820	18820	18820	18820	0
271	20230601	160000	591756470	18820	18820	18820	18820	0
272	20230601	155900	591756470	18820	18820	18820	18820	125
273	20230601	155800	591756470	18820	18820	18820	18820	0
274	20230601	155700	591756470	18820	18820	18820	18820	0
275	20230601	155600	591756470	18820	18820	18820	18820	0
276	20230601	155500	591756470	18820	18820	18820	18820	0
277	20230601	155400	591756470	18820	18820	18820	18820	0
278	20230601	155300	591756470	18820	18820	18820	18820	0
279	20230601	155200	591756470	18820	18820	18820	18820	0
280	20230601	155100	591756470	18820	18820	18820	18820	0
281	20230601	155000	591756470	18820	18820	18820	18820	0
282	20230601	154900	591756470	18820	18820	18820	18820	0
283	20230601	154800	591756470	18820	18820	18820	18820	0
284	20230601	154700	591756470	18820	18820	18820	18820	0
285	20230601	154600	591756470	18820	18820	18820	18820	0
286	20230601	154500	591756470	18820	18820	18820	18820	0
287	20230601	154400	591756470	18820	18820	18820	18820	0
288	20230601	154300	591756470	18820	18820	18820	18820	0
289	20230601	154200	591756470	18820	18820	18820	18820	0
290	20230601	154100	591756470	18820	18820	18820	18820	0
291	20230601	154000	591756470	18820	18820	18820	18820	0
292	20230601	153900	591756470	18820	18820	18820	18820	0
293	20230601	153800	591756470	18820	18820	18820	18820	0
294	20230601	153700	591756470	18820	18820	18820	18820	0
295	20230601	153600	591756470	18820	18820	18820	18820	0
296	20230601	153500	591756470	18820	18820	18820	18820	0
297	20230601	153400	591756470	18820	18820	18820	18820	0
298	20230601	153300	591756470	18820	18820	18820	18820	0
299	20230601	153200	591756470	18820	18820	18820	18820	0
300	20230601	153100	591756470	18820	18820	18820	18820	0
301	20230601	153000	591756470	18820	18820	18820	18820	125
302	20230601	152900	589403970	18820	18820	18820	18820	0
303	20230601	152800	589403970	18820	18820	18820	18820	0
304	20230601	152700	589403970	18820	18820	18820	18820	0
305	20230601	152600	589403970	18820	18820	18820	18820	0
306	20230601	152500	589403970	18820	18820	18820	18820	0
307	20230601	152400	589403970	18820	18820	18820	18820	0
308	20230601	152300	589403970	18820	18820	18820	18820	0
309	20230601	152200	589403970	18820	18820	18820	18820	0
310	20230601	152100	589403970	18820	18820	18820	18820	0
311	20230601	152000	589403970	18820	18820	18820	18820	0
312	20230601	151900	589403970	18820	18800	18820	18800	22
313	20230601	151800	588990090	18800	18820	18820	18800	18
314	20230601	151700	588651370	18800	18800	18800	18800	0
315	20230601	151600	588651370	18800	18800	18800	18800	0
316	20230601	151500	588651370	18800	18800	18800	18800	0
317	20230601	151400	588651370	18800	18860	18860	18800	14
318	20230601	151300	588387860	18880	18880	18880	18880	1
319	20230601	151200	588368980	18890	18880	18890	18880	77
320	20230601	151100	586915210	18890	18890	18900	18890	188
321	20230601	151000	583363860	18890	18890	18890	18890	0
322	20230601	150900	583363860	18890	18880	18900	18870	485
323	20230601	150800	574198870	18890	18820	18890	18820	49
324	20230601	150700	573273820	18860	18860	18860	18860	29
325	20230601	150600	572726880	18870	18870	18870	18870	0
326	20230601	150500	572726880	18870	18800	18870	18800	175
327	20230601	150400	569436750	18800	18800	18800	18800	41
328	20230601	150300	568665950	18740	18740	18740	18740	0
329	20230601	150200	568665950	18740	18730	18740	18730	280
330	20230601	150100	563420470	18730	18730	18730	18730	0
331	20230601	150000	563420470	18730	18730	18730	18730	3
332	20230601	145900	563364280	18700	18700	18700	18700	0
333	20230601	145800	563364280	18700	18700	18700	18700	0
334	20230601	145700	563364280	18700	18700	18700	18700	153
335	20230601	145600	560503180	18700	18700	18700	18700	5
336	20230601	145500	560409680	18700	18700	18700	18700	42
337	20230601	145400	559624280	18700	18700	18700	18700	0
338	20230601	145300	559624280	18700	18700	18700	18700	0
339	20230601	145200	559624280	18700	18700	18700	18700	1
340	20230601	145100	559605580	18700	18700	18700	18700	0
341	20230601	145000	559605580	18700	18700	18700	18700	1
342	20230601	144900	559586880	18700	18700	18700	18700	47
343	20230601	144800	558707980	18700	18700	18700	18700	3
344	20230601	144700	558651880	18700	18700	18700	18700	0
345	20230601	144600	558651880	18700	18700	18700	18700	104
346	20230601	144500	556707080	18700	18700	18700	18700	0
347	20230601	144400	556707080	18700	18700	18700	18700	0
348	20230601	144300	556707080	18700	18700	18700	18700	0
349	20230601	144200	556707080	18700	18710	18710	18700	102
350	20230601	144100	554798680	18700	18710	18710	18700	50
351	20230601	144000	553863620	18700	18700	18700	18700	0
352	20230601	143900	553863620	18700	18710	18710	18700	12
353	20230601	143800	553639200	18730	18730	18730	18730	54
354	20230601	143700	552627780	18730	18730	18730	18730	107
355	20230601	143600	550623670	18740	18730	18740	18730	14
356	20230601	143500	550361400	18740	18750	18750	18740	20
357	20230601	143400	549986570	18750	18750	18750	18750	8
358	20230601	143300	549836570	18790	18790	18790	18790	3
359	20230601	143200	549780200	18800	18800	18800	18800	2
360	20230601	143100	549742600	18850	18860	18860	18850	6
361	20230601	143000	549629460	18900	18900	18900	18900	0
362	20230601	142900	549629460	18900	18900	18900	18900	0
363	20230601	142800	549629460	18900	18900	18900	18900	1
364	20230601	142700	549610560	18860	18760	18920	18760	175
365	20230601	142600	546308640	18750	18750	18760	18750	493
366	20230601	142500	537064690	18750	18750	18750	18750	33
367	20230601	142400	536445940	18760	18760	18760	18760	0
368	20230601	142300	536445940	18760	18750	18760	18750	14
369	20230601	142200	536183370	18750	18750	18750	18750	6
370	20230601	142100	536070870	18760	18760	18760	18760	11
371	20230601	142000	535864510	18760	18760	18760	18760	12
372	20230601	141900	535639390	18760	18760	18760	18760	7
373	20230601	141800	535508070	18770	18790	18790	18770	12
374	20230601	141700	535282630	18790	18790	18790	18790	0
375	20230601	141600	535282630	18790	18790	18790	18790	0
376	20230601	141500	535282630	18790	18750	18790	18750	370
377	20230601	141400	528337960	18750	18750	18750	18750	6
378	20230601	141300	528225460	18750	18750	18750	18750	173
379	20230601	141200	524981710	18750	18750	18750	18750	6
380	20230601	141100	524869210	18750	18750	18750	18750	6
381	20230601	141000	524756710	18750	18750	18750	18750	7
382	20230601	140900	524625460	18750	18750	18750	18750	13
383	20230601	140800	524381710	18750	18750	18750	18750	6
384	20230601	140700	524269210	18750	18750	18750	18750	6
385	20230601	140600	524156710	18750	18770	18770	18750	6
386	20230601	140500	524044110	18780	18780	18780	18780	1
387	20230601	140400	524025330	18780	18790	18790	18780	13
388	20230601	140300	523781130	18790	18790	18790	18790	0
389	20230601	140200	523781130	18790	18790	18790	18790	6
390	20230601	140100	523668390	18770	18790	18790	18770	210
391	20230601	140000	519726210	18780	18780	18780	18780	0
392	20230601	135900	519726210	18780	18780	18780	18780	0
393	20230601	135800	519726210	18780	18780	18780	18780	0
394	20230601	135700	519726210	18780	18780	18780	18780	0
395	20230601	135600	519726210	18780	18780	18780	18780	0
396	20230601	135500	519726210	18780	18780	18780	18780	0
397	20230601	135400	519726210	18780	18770	18780	18770	36
398	20230601	135300	519050230	18770	18770	18770	18770	0
399	20230601	135200	519050230	18770	18770	18770	18770	0
400	20230601	135100	519050230	18770	18770	18770	18770	0
401	20230601	135000	519050230	18770	18770	18770	18770	14
402	20230601	134900	518787450	18830	18830	18830	18830	0
403	20230601	134800	518787450	18830	18830	18830	18830	1
404	20230601	134700	518768620	18830	18830	18830	18830	4
405	20230601	134600	518693300	18740	18740	18740	18740	0
406	20230601	134500	518693300	18740	18740	18740	18740	5
407	20230601	134400	518599600	18730	18730	18730	18730	0
408	20230601	134300	518599600	18730	18730	18730	18730	0
409	20230601	134200	518599600	18730	18730	18730	18730	0
410	20230601	134100	518599600	18730	18730	18730	18730	0
411	20230601	134000	518599600	18730	18730	18730	18730	0
412	20230601	133900	518599600	18730	18740	18740	18730	50
413	20230601	133800	517663070	18730	18730	18730	18730	0
414	20230601	133700	517663070	18730	18730	18730	18730	0
415	20230601	133600	517663070	18730	18730	18730	18730	50
416	20230601	133500	516726570	18730	18740	18740	18730	50
417	20230601	133400	515789630	18730	18750	18750	18730	50
418	20230601	133300	514852880	18730	18730	18730	18730	0
419	20230601	133200	514852880	18730	18730	18730	18730	0
420	20230601	133100	514852880	18730	18730	18730	18730	0
421	20230601	133000	514852880	18730	18730	18730	18730	37
422	20230601	132900	514159870	18730	18730	18730	18730	53
423	20230601	132800	513167180	18720	18720	18720	18720	0
424	20230601	132700	513167180	18720	18720	18720	18720	22
425	20230601	132600	512755340	18780	18720	18780	18700	530
426	20230601	132500	502822590	18730	18730	18730	18730	6
427	20230601	132400	502710210	18730	18730	18730	18730	26
428	20230601	132300	502223230	18750	18750	18750	18750	3
429	20230601	132200	502166980	18760	18760	18760	18760	0
430	20230601	132100	502166980	18760	18760	18760	18760	0
431	20230601	132000	502166980	18760	18760	18760	18760	0
432	20230601	131900	502166980	18760	18760	18760	18760	0
433	20230601	131800	502166980	18760	18760	18760	18760	0
434	20230601	131700	502166980	18760	18780	18780	18760	276
435	20230601	131600	496988790	18820	18820	18820	18820	0
436	20230601	131500	496988790	18820	18820	18820	18820	0
437	20230601	131400	496988790	18820	18820	18820	18820	2
438	20230601	131300	496951150	18830	18840	18840	18830	15
439	20230601	131200	496668680	18830	18830	18830	18830	0
440	20230601	131100	496668680	18830	18840	18840	18830	4
441	20230601	131000	496593340	18840	18840	18840	18840	0
442	20230601	130900	496593340	18840	18840	18840	18840	2
443	20230601	130800	496555660	18830	18830	18830	18830	0
444	20230601	130700	496555660	18830	18830	18830	18830	55
445	20230601	130600	495520010	18790	18790	18790	18790	0
446	20230601	130500	495520010	18790	18790	18790	18790	0
447	20230601	130400	495520010	18790	18790	18790	18790	1
448	20230601	130300	495501220	18760	18760	18760	18760	0
449	20230601	130200	495501220	18760	18760	18760	18760	0
450	20230601	130100	495501220	18760	18760	18760	18760	0
451	20230601	130000	495501220	18760	18720	18760	18720	135
452	20230601	125900	492969100	18720	18720	18720	18720	1
453	20230601	125800	492950380	18730	18730	18730	18730	0
454	20230601	125700	492950380	18730	18730	18730	18730	70
455	20230601	125600	491639280	18760	18760	18760	18760	71
456	20230601	125500	490307320	18760	18760	18760	18760	0
457	20230601	125400	490307320	18760	18760	18760	18760	0
458	20230601	125300	490307320	18760	18760	18760	18760	1
459	20230601	125200	490288560	18710	18710	18710	18710	29
460	20230601	125100	489745970	18700	18700	18700	18700	0
461	20230601	125000	489745970	18700	18700	18700	18700	0
462	20230601	124900	489745970	18700	18700	18700	18700	0
463	20230601	124800	489745970	18700	18700	18700	18700	0
464	20230601	124700	489745970	18700	18700	18700	18700	0
465	20230601	124600	489745970	18700	18700	18700	18700	0
466	20230601	124500	489745970	18700	18700	18700	18700	19
467	20230601	124400	489390670	18630	18630	18630	18630	0
468	20230601	124300	489390670	18630	18670	18670	18630	60
469	20230601	124200	488272180	18670	18670	18670	18670	0
470	20230601	124100	488272180	18670	18670	18670	18670	10
471	20230601	124000	488085480	18680	18680	18680	18680	0
472	20230601	123900	488085480	18680	18690	18690	18680	518
473	20230601	123800	478409060	18700	18720	18720	18700	119
474	20230601	123700	476182590	18730	18710	18730	18710	7
475	20230601	123600	476051520	18710	18720	18720	18710	9
476	20230601	123500	475883070	18730	18740	18740	18730	5
477	20230601	123400	475789410	18760	18760	18760	18760	351
478	20230601	123300	469204650	18770	18770	18770	18770	1
479	20230601	123200	469185880	18780	18770	18780	18760	11
480	20230601	123100	468979400	18780	18780	18780	18780	0
481	20230601	123000	468979400	18780	18760	18780	18760	33
482	20230601	122900	468359940	18760	18760	18760	18760	9
483	20230601	122800	468191100	18740	18730	18760	18730	119
484	20230601	122700	465960900	18740	18790	18790	18740	14
485	20230601	122600	465698490	18820	18820	18820	18820	0
486	20230601	122500	465698490	18820	18820	18820	18820	4
487	20230601	122400	465623210	18820	18820	18820	18820	7
488	20230601	122300	465491470	18820	18820	18820	18820	13
489	20230601	122200	465246810	18830	18830	18830	18830	7
490	20230601	122100	465115000	18830	18810	18830	18810	10
491	20230601	122000	464926740	18810	18800	18820	18800	352
492	20230601	121900	458305640	18810	18810	18810	18810	3
493	20230601	121800	458249210	18820	18810	18820	18810	22
494	20230601	121700	457835300	18810	18810	18810	18810	11
495	20230601	121600	457628390	18820	18830	18830	18800	46
496	20230601	121500	456762510	18830	18830	18830	18830	0
497	20230601	121400	456762510	18830	18830	18830	18830	187
498	20230601	121300	453241300	18830	18830	18830	18830	0
499	20230601	121200	453241300	18830	18840	18840	18830	153
500	20230601	121100	450360240	18850	18850	18850	18850	0
501	20230601	121000	450360240	18850	18900	18900	18850	207
502	20230601	120900	446458120	18900	18900	18900	18900	0
503	20230601	120800	446458120	18900	18900	18900	18900	0
504	20230601	120700	446458120	18900	18900	18900	18900	35
505	20230601	120600	445796620	18910	18930	18930	18910	45
506	20230601	120500	444945460	18940	18940	18940	18940	0
507	20230601	120400	444945460	18940	18940	18940	18940	9
508	20230601	120300	444775000	18950	18950	18950	18950	0
509	20230601	120200	444775000	18950	18950	18950	18950	0
510	20230601	120100	444775000	18950	18970	18970	18950	15
511	20230601	120000	444490610	18990	18990	18990	18990	3
512	20230601	115900	444433640	18970	18970	18970	18970	0
513	20230601	115800	444433640	18970	18970	18970	18970	0
514	20230601	115700	444433640	18970	18970	18970	18970	0
515	20230601	115600	444433640	18970	18970	18970	18970	0
516	20230601	115500	444433640	18970	18970	18970	18970	1
517	20230601	115400	444414670	18970	18970	18970	18970	163
518	20230601	115300	441322560	19000	19020	19020	19000	117
519	20230601	115200	439099460	19020	19030	19030	19020	615
520	20230601	115100	427396110	19040	19040	19040	19040	0
521	20230601	115000	427396110	19040	19040	19040	19040	5
522	20230601	114900	427300910	19040	19040	19050	19040	15
523	20230601	114800	427015260	19040	19080	19080	19040	80
524	20230601	114700	425489210	19030	19090	19090	19030	56
525	20230601	114600	424422300	19090	19090	19090	19090	2
526	20230601	114500	424384120	19090	19070	19090	19070	28
527	20230601	114400	423850100	19070	19070	19070	19070	24
528	20230601	114300	423392420	19090	19090	19090	19090	0
529	20230601	114200	423392420	19090	19090	19090	19090	0
530	20230601	114100	423392420	19090	19090	19090	19090	4
531	20230601	114000	423316060	19100	19100	19100	19100	189
532	20230601	113900	419706160	19100	19110	19110	19100	314
533	20230601	113800	413706530	19120	19120	19120	19120	17
534	20230601	113700	413381490	19130	19130	19130	19130	56
535	20230601	113600	412310210	19130	19130	19130	19130	2
536	20230601	113500	412271950	19130	19130	19130	19130	0
537	20230601	113400	412271950	19130	19120	19130	19120	13
538	20230601	113300	412023290	19120	19130	19130	19120	20
539	20230601	113200	411640780	19130	19130	19130	19130	15
540	20230601	113100	411353830	19130	19130	19130	19130	10
541	20230601	113000	411162530	19140	19120	19150	19120	1096
542	20230601	112900	390186210	19120	19120	19120	19120	43
543	20230601	112800	389364050	19130	19130	19130	19130	0
544	20230601	112700	389364050	19130	19130	19130	19130	1
545	20230601	112600	389344920	19130	19100	19130	19100	14
546	20230601	112500	389077430	19100	19080	19100	19080	245
547	20230601	112400	384397950	19090	19090	19090	19090	68
548	20230601	112300	383099830	19090	19100	19100	19090	55
549	20230601	112200	382049380	19100	19140	19160	19100	109
550	20230601	112100	379963220	19140	19140	19160	19140	79
551	20230601	112000	378451140	19140	19070	19150	19070	2377
552	20230601	111900	333028580	19070	19090	19090	19060	58
553	20230601	111800	331921970	19090	19090	19090	19090	14
554	20230601	111700	331654710	19100	19090	19120	19090	1123
555	20230601	111600	310205930	19090	19020	19090	19020	1447
556	20230601	111500	282632310	19020	19030	19030	19020	16
557	20230601	111400	282327860	19030	19030	19030	19030	925
558	20230601	111300	264725110	19030	19010	19030	19010	1208
559	20230601	111200	241738680	19020	19000	19020	18950	1102
560	20230601	111100	220786370	19000	19030	19030	19000	94
561	20230601	111000	218998490	19030	18950	19030	18950	341
562	20230601	110900	212518660	18930	18810	18930	18810	745
563	20230601	110800	198482140	18810	18880	18880	18810	366
564	20230601	110700	191580600	18930	18930	18930	18930	0
565	20230601	110600	191580600	18930	18930	18930	18930	3
566	20230601	110500	191523810	18940	19010	19010	18940	148
567	20230601	110400	188714290	19010	19000	19010	19000	377
568	20230601	110300	181551280	19000	18880	19000	18880	823
569	20230601	110200	165933490	18870	18870	18870	18870	198
570	20230601	110100	162197230	18870	18860	18870	18860	1000
571	20230601	110000	143327830	18870	18800	18870	18800	111
572	20230601	105900	141235590	18870	18740	18870	18740	32
573	20230601	105800	140634380	18740	18690	18740	18690	660
574	20230601	105700	128286120	18650	18650	18650	18650	0
575	20230601	105600	128286120	18650	18650	18650	18650	132
576	20230601	105500	125824320	18610	18610	18610	18610	0
577	20230601	105400	125824320	18610	18610	18610	18610	0
578	20230601	105300	125824320	18610	18610	18610	18610	0
579	20230601	105200	125824320	18610	18620	18620	18580	635
580	20230601	105100	114021270	18650	18650	18650	18650	0
581	20230601	105000	114021270	18650	18650	18650	18650	0
582	20230601	104900	114021270	18650	18650	18650	18650	0
583	20230601	104800	114021270	18650	18650	18650	18650	0
584	20230601	104700	114021270	18650	18650	18650	18650	5
585	20230601	104600	113928020	18680	18680	18680	18680	0
586	20230601	104500	113928020	18680	18680	18680	18680	0
587	20230601	104400	113928020	18680	18680	18680	18680	0
588	20230601	104300	113928020	18680	18680	18680	18680	200
589	20230601	104200	110192020	18680	18680	18680	18680	2
590	20230601	104100	110154660	18710	18710	18710	18710	6
591	20230601	104000	110042400	18710	18700	18710	18600	78
592	20230601	103900	108584280	18700	18610	18700	18600	39
593	20230601	103800	107858330	18640	18640	18640	18640	0
594	20230601	103700	107858330	18640	18640	18640	18640	0
595	20230601	103600	107858330	18640	18640	18640	18640	22
596	20230601	103500	107448250	18640	18640	18660	18640	111
597	20230601	103400	105378030	18660	18660	18660	18660	3
598	20230601	103300	105322050	18660	18660	18660	18660	7
599	20230601	103200	105191430	18660	18600	18660	18600	1041
600	20230601	103100	85793910	18610	18630	18630	18610	14
601	20230601	103000	85533270	18610	18590	18630	18590	163
602	20230601	102900	82500960	18580	18570	18580	18570	22
603	20230601	102800	82092290	18550	18550	18550	18550	15
604	20230601	102700	81814040	18550	18550	18550	18550	1
605	20230601	102600	81795490	18550	18550	18550	18550	0
606	20230601	102500	81795490	18550	18550	18550	18550	0
607	20230601	102400	81795490	18550	18550	18550	18550	2
608	20230601	102300	81758390	18570	18560	18570	18560	17
609	20230601	102200	81442770	18560	18560	18560	18560	0
610	20230601	102100	81442770	18560	18560	18560	18560	16
611	20230601	102000	81145810	18560	18540	18560	18540	35
612	20230601	101900	80496370	18560	18560	18560	18560	4
613	20230601	101800	80422130	18560	18510	18570	18510	631
614	20230601	101700	68720720	18520	18520	18520	18520	0
615	20230601	101600	68720720	18520	18510	18520	18510	5
616	20230601	101500	68628150	18500	18500	18500	18490	73
617	20230601	101400	67277670	18480	18480	18480	18480	0
618	20230601	101300	67277670	18480	18480	18480	18480	12
619	20230601	101200	67055910	18480	18480	18480	18480	0
620	20230601	101100	67055910	18480	18530	18530	18480	8
621	20230601	101000	66907920	18540	18540	18540	18540	0
622	20230601	100900	66907920	18540	18540	18540	18540	3
623	20230601	100800	66852300	18540	18540	18540	18540	5
624	20230601	100700	66759600	18550	18540	18550	18530	80
625	20230601	100600	65276480	18550	18540	18550	18540	30
626	20230601	100500	64720260	18540	18480	18540	18480	25
627	20230601	100400	64257700	18450	18450	18450	18450	0
628	20230601	100300	64257700	18450	18450	18450	18450	0
629	20230601	100200	64257700	18450	18450	18450	18450	22
630	20230601	100100	63851800	18460	18400	18460	18390	151
631	20230601	100000	61067060	18390	18390	18390	18390	0
632	20230601	095900	61067060	18390	18400	18400	18390	404
633	20230601	095800	53635700	18400	18400	18400	18400	0
634	20230601	095700	53635700	18400	18400	18400	18400	0
635	20230601	095600	53635700	18400	18400	18400	18400	7
636	20230601	095500	53506900	18450	18450	18450	18450	1
637	20230601	095400	53488450	18450	18450	18450	18450	7
638	20230601	095300	53359300	18450	18410	18450	18410	199
639	20230601	095200	49690900	18410	18410	18410	18410	4
640	20230601	095100	49617260	18410	18410	18410	18410	6
641	20230601	095000	49506800	18420	18400	18420	18400	15
642	20230601	094900	49230740	18420	18420	18420	18420	0
643	20230601	094800	49230740	18420	18420	18420	18420	3
644	20230601	094700	49175480	18420	18420	18420	18420	0
645	20230601	094600	49175480	18420	18340	18420	18340	500
646	20230601	094500	39983520	18340	18340	18340	18330	26
647	20230601	094400	39506880	18380	18380	18380	18380	1
648	20230601	094300	39488500	18390	18390	18390	18390	0
649	20230601	094200	39488500	18390	18330	18390	18330	33
650	20230601	094100	38883430	18390	18390	18390	18390	0
651	20230601	094000	38883430	18390	18310	18390	18310	2
652	20230601	093900	38846730	18360	18300	18360	18300	254
653	20230601	093800	34187770	18300	18280	18340	18280	502
654	20230601	093700	25002240	18280	18280	18280	18280	0
655	20230601	093600	25002240	18280	18270	18280	18270	3
656	20230601	093500	24947410	18270	18270	18270	18270	10
657	20230601	093400	24764710	18270	18270	18270	18270	4
658	20230601	093300	24691630	18290	18280	18290	18270	11
659	20230601	093200	24490610	18290	18290	18290	18290	7
660	20230601	093100	24362580	18290	18270	18290	18270	6
661	20230601	093000	24252920	18270	18270	18270	18270	3
662	20230601	092900	24198110	18270	18270	18270	18270	4
663	20230601	092800	24125030	18260	18260	18260	18260	0
664	20230601	092700	24125030	18260	18260	18260	18260	70
665	20230601	092600	22846830	18250	18250	18250	18250	1
666	20230601	092500	22828580	18260	18220	18260	18220	24
667	20230601	092400	22391180	18250	18260	18260	18250	2
668	20230601	092300	22354670	18270	18270	18270	18270	0
669	20230601	092200	22354670	18270	18270	18270	18270	1
670	20230601	092100	22336400	18270	18290	18290	18270	6
671	20230601	092000	22226710	18320	18330	18330	18320	52
672	20230601	091900	21273570	18340	18300	18340	18280	73
673	20230601	091800	19938930	18320	18320	18320	18320	1
674	20230601	091700	19920610	18360	18220	18360	18220	59
675	20230601	091600	18841720	18220	18220	18220	18220	0
676	20230601	091500	18841720	18220	18220	18220	18220	2
677	20230601	091400	18805280	18200	18200	18200	18200	487
678	20230601	091300	9941880	18220	18220	18220	18220	0
679	20230601	091200	9941880	18220	18220	18220	18220	3
680	20230601	091100	9887220	18220	18210	18220	18210	12
681	20230601	091000	9668630	18210	18190	18210	18180	73
682	20230601	090900	8340970	18190	18200	18200	18190	25
683	20230601	090800	7886170	18210	18210	18210	18210	12
684	20230601	090700	7667650	18220	18220	18220	18220	2
685	20230601	090600	7631210	18210	18210	18210	18210	0
686	20230601	090500	7631210	18210	18210	18210	18210	0
687	20230601	090400	7631210	18210	18340	18340	18210	59
688	20230601	090300	6556190	18210	18210	18210	18210	1
689	20230601	090200	6537980	18210	18210	18210	18210	0
690	20230601	090100	6537980	18210	18170	18210	18170	9
691	20230601	090000	6374410	18160	18160	18160	18160	346