KissMeData/263720/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	212600	182569260	17750	17750	17750	17750	385
3	20230601	212500	182569260	17750	17750	17750	17750	0
4	20230601	212400	182569260	17750	17750	17750	17750	0
5	20230601	212300	182569260	17750	17750	17750	17750	0
6	20230601	212200	182569260	17750	17750	17750	17750	0
7	20230601	212100	182569260	17750	17750	17750	17750	0
8	20230601	212000	182569260	17750	17750	17750	17750	0
9	20230601	211900	182569260	17750	17750	17750	17750	0
10	20230601	211800	182569260	17750	17750	17750	17750	0
11	20230601	211700	182569260	17750	17750	17750	17750	0
12	20230601	211600	182569260	17750	17750	17750	17750	0
13	20230601	211500	182569260	17750	17750	17750	17750	0
14	20230601	211400	182569260	17750	17750	17750	17750	0
15	20230601	211300	182569260	17750	17750	17750	17750	0
16	20230601	211200	182569260	17750	17750	17750	17750	0
17	20230601	211100	182569260	17750	17750	17750	17750	0
18	20230601	211000	182569260	17750	17750	17750	17750	0
19	20230601	210900	182569260	17750	17750	17750	17750	0
20	20230601	210800	182569260	17750	17750	17750	17750	0
21	20230601	210700	182569260	17750	17750	17750	17750	0
22	20230601	210600	182569260	17750	17750	17750	17750	0
23	20230601	210500	182569260	17750	17750	17750	17750	0
24	20230601	210400	182569260	17750	17750	17750	17750	0
25	20230601	210300	182569260	17750	17750	17750	17750	0
26	20230601	210200	182569260	17750	17750	17750	17750	0
27	20230601	210100	182569260	17750	17750	17750	17750	0
28	20230601	210000	182569260	17750	17750	17750	17750	0
29	20230601	205900	182569260	17750	17750	17750	17750	0
30	20230601	205800	182569260	17750	17750	17750	17750	0
31	20230601	205700	182569260	17750	17750	17750	17750	0
32	20230601	205600	182569260	17750	17750	17750	17750	385
33	20230601	205500	182569260	17750	17750	17750	17750	0
34	20230601	205400	182569260	17750	17750	17750	17750	0
35	20230601	205300	182569260	17750	17750	17750	17750	0
36	20230601	205200	182569260	17750	17750	17750	17750	0
37	20230601	205100	182569260	17750	17750	17750	17750	0
38	20230601	205000	182569260	17750	17750	17750	17750	0
39	20230601	204900	182569260	17750	17750	17750	17750	0
40	20230601	204800	182569260	17750	17750	17750	17750	0
41	20230601	204700	182569260	17750	17750	17750	17750	0
42	20230601	204600	182569260	17750	17750	17750	17750	0
43	20230601	204500	182569260	17750	17750	17750	17750	0
44	20230601	204400	182569260	17750	17750	17750	17750	0
45	20230601	204300	182569260	17750	17750	17750	17750	0
46	20230601	204200	182569260	17750	17750	17750	17750	0
47	20230601	204100	182569260	17750	17750	17750	17750	0
48	20230601	204000	182569260	17750	17750	17750	17750	0
49	20230601	203900	182569260	17750	17750	17750	17750	0
50	20230601	203800	182569260	17750	17750	17750	17750	0
51	20230601	203700	182569260	17750	17750	17750	17750	0
52	20230601	203600	182569260	17750	17750	17750	17750	0
53	20230601	203500	182569260	17750	17750	17750	17750	0
54	20230601	203400	182569260	17750	17750	17750	17750	0
55	20230601	203300	182569260	17750	17750	17750	17750	0
56	20230601	203200	182569260	17750	17750	17750	17750	0
57	20230601	203100	182569260	17750	17750	17750	17750	0
58	20230601	203000	182569260	17750	17750	17750	17750	0
59	20230601	202900	182569260	17750	17750	17750	17750	0
60	20230601	202800	182569260	17750	17750	17750	17750	0
61	20230601	202700	182569260	17750	17750	17750	17750	0
62	20230601	202600	182569260	17750	17750	17750	17750	385
63	20230601	202500	182569260	17750	17750	17750	17750	0
64	20230601	202400	182569260	17750	17750	17750	17750	0
65	20230601	202300	182569260	17750	17750	17750	17750	0
66	20230601	202200	182569260	17750	17750	17750	17750	0
67	20230601	202100	182569260	17750	17750	17750	17750	0
68	20230601	202000	182569260	17750	17750	17750	17750	0
69	20230601	201900	182569260	17750	17750	17750	17750	0
70	20230601	201800	182569260	17750	17750	17750	17750	0
71	20230601	201700	182569260	17750	17750	17750	17750	0
72	20230601	201600	182569260	17750	17750	17750	17750	0
73	20230601	201500	182569260	17750	17750	17750	17750	0
74	20230601	201400	182569260	17750	17750	17750	17750	0
75	20230601	201300	182569260	17750	17750	17750	17750	0
76	20230601	201200	182569260	17750	17750	17750	17750	0
77	20230601	201100	182569260	17750	17750	17750	17750	0
78	20230601	201000	182569260	17750	17750	17750	17750	0
79	20230601	200900	182569260	17750	17750	17750	17750	0
80	20230601	200800	182569260	17750	17750	17750	17750	0
81	20230601	200700	182569260	17750	17750	17750	17750	0
82	20230601	200600	182569260	17750	17750	17750	17750	0
83	20230601	200500	182569260	17750	17750	17750	17750	0
84	20230601	200400	182569260	17750	17750	17750	17750	0
85	20230601	200300	182569260	17750	17750	17750	17750	0
86	20230601	200200	182569260	17750	17750	17750	17750	0
87	20230601	200100	182569260	17750	17750	17750	17750	0
88	20230601	200000	182569260	17750	17750	17750	17750	0
89	20230601	195900	182569260	17750	17750	17750	17750	0
90	20230601	195800	182569260	17750	17750	17750	17750	0
91	20230601	195700	182569260	17750	17750	17750	17750	0
92	20230601	195600	182569260	17750	17750	17750	17750	385
93	20230601	195500	182569260	17750	17750	17750	17750	0
94	20230601	195400	182569260	17750	17750	17750	17750	0
95	20230601	195300	182569260	17750	17750	17750	17750	0
96	20230601	195200	182569260	17750	17750	17750	17750	0
97	20230601	195100	182569260	17750	17750	17750	17750	0
98	20230601	195000	182569260	17750	17750	17750	17750	0
99	20230601	194900	182569260	17750	17750	17750	17750	0
100	20230601	194800	182569260	17750	17750	17750	17750	0
101	20230601	194700	182569260	17750	17750	17750	17750	0
102	20230601	194600	182569260	17750	17750	17750	17750	0
103	20230601	194500	182569260	17750	17750	17750	17750	0
104	20230601	194400	182569260	17750	17750	17750	17750	0
105	20230601	194300	182569260	17750	17750	17750	17750	0
106	20230601	194200	182569260	17750	17750	17750	17750	0
107	20230601	194100	182569260	17750	17750	17750	17750	0
108	20230601	194000	182569260	17750	17750	17750	17750	0
109	20230601	193900	182569260	17750	17750	17750	17750	0
110	20230601	193800	182569260	17750	17750	17750	17750	0
111	20230601	193700	182569260	17750	17750	17750	17750	0
112	20230601	193600	182569260	17750	17750	17750	17750	0
113	20230601	193500	182569260	17750	17750	17750	17750	0
114	20230601	193400	182569260	17750	17750	17750	17750	0
115	20230601	193300	182569260	17750	17750	17750	17750	0
116	20230601	193200	182569260	17750	17750	17750	17750	0
117	20230601	193100	182569260	17750	17750	17750	17750	0
118	20230601	193000	182569260	17750	17750	17750	17750	0
119	20230601	192900	182569260	17750	17750	17750	17750	0
120	20230601	192800	182569260	17750	17750	17750	17750	0
121	20230601	192700	182569260	17750	17750	17750	17750	0
122	20230601	192600	182569260	17750	17750	17750	17750	385
123	20230601	192500	182569260	17750	17750	17750	17750	0
124	20230601	192400	182569260	17750	17750	17750	17750	0
125	20230601	192300	182569260	17750	17750	17750	17750	0
126	20230601	192200	182569260	17750	17750	17750	17750	0
127	20230601	192100	182569260	17750	17750	17750	17750	0
128	20230601	192000	182569260	17750	17750	17750	17750	0
129	20230601	191900	182569260	17750	17750	17750	17750	0
130	20230601	191800	182569260	17750	17750	17750	17750	0
131	20230601	191700	182569260	17750	17750	17750	17750	0
132	20230601	191600	182569260	17750	17750	17750	17750	0
133	20230601	191500	182569260	17750	17750	17750	17750	0
134	20230601	191400	182569260	17750	17750	17750	17750	0
135	20230601	191300	182569260	17750	17750	17750	17750	0
136	20230601	191200	182569260	17750	17750	17750	17750	0
137	20230601	191100	182569260	17750	17750	17750	17750	0
138	20230601	191000	182569260	17750	17750	17750	17750	0
139	20230601	190900	182569260	17750	17750	17750	17750	0
140	20230601	190800	182569260	17750	17750	17750	17750	0
141	20230601	190700	182569260	17750	17750	17750	17750	0
142	20230601	190600	182569260	17750	17750	17750	17750	0
143	20230601	190500	182569260	17750	17750	17750	17750	0
144	20230601	190400	182569260	17750	17750	17750	17750	0
145	20230601	190300	182569260	17750	17750	17750	17750	0
146	20230601	190200	182569260	17750	17750	17750	17750	0
147	20230601	190100	182569260	17750	17750	17750	17750	0
148	20230601	190000	182569260	17750	17750	17750	17750	0
149	20230601	185900	182569260	17750	17750	17750	17750	0
150	20230601	185800	182569260	17750	17750	17750	17750	0
151	20230601	185700	182569260	17750	17750	17750	17750	0
152	20230601	185600	182569260	17750	17750	17750	17750	385
153	20230601	185500	182569260	17750	17750	17750	17750	0
154	20230601	185400	182569260	17750	17750	17750	17750	0
155	20230601	185300	182569260	17750	17750	17750	17750	0
156	20230601	185200	182569260	17750	17750	17750	17750	0
157	20230601	185100	182569260	17750	17750	17750	17750	0
158	20230601	185000	182569260	17750	17750	17750	17750	0
159	20230601	184900	182569260	17750	17750	17750	17750	0
160	20230601	184800	182569260	17750	17750	17750	17750	0
161	20230601	184700	182569260	17750	17750	17750	17750	0
162	20230601	184600	182569260	17750	17750	17750	17750	0
163	20230601	184500	182569260	17750	17750	17750	17750	0
164	20230601	184400	182569260	17750	17750	17750	17750	0
165	20230601	184300	182569260	17750	17750	17750	17750	0
166	20230601	184200	182569260	17750	17750	17750	17750	0
167	20230601	184100	182569260	17750	17750	17750	17750	0
168	20230601	184000	182569260	17750	17750	17750	17750	0
169	20230601	183900	182569260	17750	17750	17750	17750	0
170	20230601	183800	182569260	17750	17750	17750	17750	0
171	20230601	183700	182569260	17750	17750	17750	17750	0
172	20230601	183600	182569260	17750	17750	17750	17750	0
173	20230601	183500	182569260	17750	17750	17750	17750	0
174	20230601	183400	182569260	17750	17750	17750	17750	0
175	20230601	183300	182569260	17750	17750	17750	17750	0
176	20230601	183200	182569260	17750	17750	17750	17750	0
177	20230601	183100	182569260	17750	17750	17750	17750	0
178	20230601	183000	182569260	17750	17750	17750	17750	0
179	20230601	182900	182569260	17750	17750	17750	17750	0
180	20230601	182800	182569260	17750	17750	17750	17750	0
181	20230601	182700	182569260	17750	17750	17750	17750	0
182	20230601	182600	182569260	17750	17750	17750	17750	385
183	20230601	182500	182569260	17750	17750	17750	17750	0
184	20230601	182400	182569260	17750	17750	17750	17750	0
185	20230601	182300	182569260	17750	17750	17750	17750	0
186	20230601	182200	182569260	17750	17750	17750	17750	0
187	20230601	182100	182569260	17750	17750	17750	17750	0
188	20230601	182000	182569260	17750	17750	17750	17750	0
189	20230601	181900	182569260	17750	17750	17750	17750	0
190	20230601	181800	182569260	17750	17750	17750	17750	0
191	20230601	181700	182569260	17750	17750	17750	17750	0
192	20230601	181600	182569260	17750	17750	17750	17750	0
193	20230601	181500	182569260	17750	17750	17750	17750	0
194	20230601	181400	182569260	17750	17750	17750	17750	0
195	20230601	181300	182569260	17750	17750	17750	17750	0
196	20230601	181200	182569260	17750	17750	17750	17750	0
197	20230601	181100	182569260	17750	17750	17750	17750	0
198	20230601	181000	182569260	17750	17750	17750	17750	0
199	20230601	180900	182569260	17750	17750	17750	17750	0
200	20230601	180800	182569260	17750	17750	17750	17750	0
201	20230601	180700	182569260	17750	17750	17750	17750	0
202	20230601	180600	182569260	17750	17750	17750	17750	0
203	20230601	180500	182569260	17750	17750	17750	17750	0
204	20230601	180400	182569260	17750	17750	17750	17750	0
205	20230601	180300	182569260	17750	17750	17750	17750	0
206	20230601	180200	182569260	17750	17750	17750	17750	0
207	20230601	180100	182569260	17750	17750	17750	17750	0
208	20230601	180000	182569260	17750	17750	17750	17750	0
209	20230601	175900	182569260	17750	17750	17750	17750	0
210	20230601	175800	182569260	17750	17750	17750	17750	0
211	20230601	175700	182569260	17750	17750	17750	17750	0
212	20230601	175600	182569260	17750	17750	17750	17750	385
213	20230601	175500	182569260	17750	17750	17750	17750	0
214	20230601	175400	182569260	17750	17750	17750	17750	0
215	20230601	175300	182569260	17750	17750	17750	17750	0
216	20230601	175200	182569260	17750	17750	17750	17750	0
217	20230601	175100	182569260	17750	17750	17750	17750	0
218	20230601	175000	182569260	17750	17750	17750	17750	0
219	20230601	174900	182569260	17750	17750	17750	17750	0
220	20230601	174800	182569260	17750	17750	17750	17750	0
221	20230601	174700	182569260	17750	17750	17750	17750	0
222	20230601	174600	182569260	17750	17750	17750	17750	0
223	20230601	174500	182569260	17750	17750	17750	17750	0
224	20230601	174400	182569260	17750	17750	17750	17750	0
225	20230601	174300	182569260	17750	17750	17750	17750	0
226	20230601	174200	182569260	17750	17750	17750	17750	0
227	20230601	174100	182569260	17750	17750	17750	17750	0
228	20230601	174000	182569260	17750	17750	17750	17750	0
229	20230601	173900	182569260	17750	17750	17750	17750	0
230	20230601	173800	182569260	17750	17750	17750	17750	0
231	20230601	173700	182569260	17750	17750	17750	17750	0
232	20230601	173600	182569260	17750	17750	17750	17750	0
233	20230601	173500	182569260	17750	17750	17750	17750	0
234	20230601	173400	182569260	17750	17750	17750	17750	0
235	20230601	173300	182569260	17750	17750	17750	17750	0
236	20230601	173200	182569260	17750	17750	17750	17750	0
237	20230601	173100	182569260	17750	17750	17750	17750	0
238	20230601	173000	182569260	17750	17750	17750	17750	0
239	20230601	172900	182569260	17750	17750	17750	17750	0
240	20230601	172800	182569260	17750	17750	17750	17750	0
241	20230601	172700	182569260	17750	17750	17750	17750	0
242	20230601	172600	182569260	17750	17750	17750	17750	385
243	20230601	172500	182569260	17750	17750	17750	17750	0
244	20230601	172400	182569260	17750	17750	17750	17750	0
245	20230601	172300	182569260	17750	17750	17750	17750	0
246	20230601	172200	182569260	17750	17750	17750	17750	0
247	20230601	172100	182569260	17750	17750	17750	17750	0
248	20230601	172000	182569260	17750	17750	17750	17750	0
249	20230601	171900	182569260	17750	17750	17750	17750	0
250	20230601	171800	182569260	17750	17750	17750	17750	0
251	20230601	171700	182569260	17750	17750	17750	17750	0
252	20230601	171600	182569260	17750	17750	17750	17750	0
253	20230601	171500	182569260	17750	17750	17750	17750	0
254	20230601	171400	182569260	17750	17750	17750	17750	0
255	20230601	171300	182569260	17750	17750	17750	17750	0
256	20230601	171200	182569260	17750	17750	17750	17750	0
257	20230601	171100	182569260	17750	17750	17750	17750	0
258	20230601	171000	182569260	17750	17750	17750	17750	0
259	20230601	170900	182569260	17750	17750	17750	17750	0
260	20230601	170800	182569260	17750	17750	17750	17750	0
261	20230601	170700	182569260	17750	17750	17750	17750	0
262	20230601	170600	182569260	17750	17750	17750	17750	0
263	20230601	170500	182569260	17750	17750	17750	17750	0
264	20230601	170400	182569260	17750	17750	17750	17750	0
265	20230601	170300	182569260	17750	17750	17750	17750	0
266	20230601	170200	182569260	17750	17750	17750	17750	0
267	20230601	170100	182569260	17750	17750	17750	17750	0
268	20230601	170000	182569260	17750	17750	17750	17750	0
269	20230601	165900	182569260	17750	17750	17750	17750	0
270	20230601	165800	182569260	17750	17750	17750	17750	0
271	20230601	165700	182569260	17750	17750	17750	17750	0
272	20230601	165600	182569260	17750	17750	17750	17750	385
273	20230601	165500	182569260	17750	17750	17750	17750	0
274	20230601	165400	182569260	17750	17750	17750	17750	0
275	20230601	165300	182569260	17750	17750	17750	17750	0
276	20230601	165200	182569260	17750	17750	17750	17750	0
277	20230601	165100	182569260	17750	17750	17750	17750	0
278	20230601	165000	182569260	17750	17750	17750	17750	0
279	20230601	164900	182569260	17750	17750	17750	17750	0
280	20230601	164800	182569260	17750	17750	17750	17750	0
281	20230601	164700	182569260	17750	17750	17750	17750	0
282	20230601	164600	182569260	17750	17750	17750	17750	0
283	20230601	164500	182569260	17750	17750	17750	17750	0
284	20230601	164400	182569260	17750	17750	17750	17750	0
285	20230601	164300	182569260	17750	17750	17750	17750	0
286	20230601	164200	182569260	17750	17750	17750	17750	0
287	20230601	164100	182569260	17750	17750	17750	17750	0
288	20230601	164000	182569260	17750	17750	17750	17750	0
289	20230601	163900	182569260	17750	17750	17750	17750	0
290	20230601	163800	182569260	17750	17750	17750	17750	0
291	20230601	163700	182569260	17750	17750	17750	17750	0
292	20230601	163600	182569260	17750	17750	17750	17750	0
293	20230601	163500	182569260	17750	17750	17750	17750	0
294	20230601	163400	182569260	17750	17750	17750	17750	0
295	20230601	163300	182569260	17750	17750	17750	17750	0
296	20230601	163200	182569260	17750	17750	17750	17750	0
297	20230601	163100	182569260	17750	17750	17750	17750	0
298	20230601	163000	182569260	17750	17750	17750	17750	0
299	20230601	162900	182569260	17750	17750	17750	17750	0
300	20230601	162800	182569260	17750	17750	17750	17750	0
301	20230601	162700	182569260	17750	17750	17750	17750	0
302	20230601	162600	182569260	17750	17750	17750	17750	385
303	20230601	162500	182569260	17750	17750	17750	17750	0
304	20230601	162400	182569260	17750	17750	17750	17750	0
305	20230601	162300	182569260	17750	17750	17750	17750	0
306	20230601	162200	182569260	17750	17750	17750	17750	0
307	20230601	162100	182569260	17750	17750	17750	17750	0
308	20230601	162000	182569260	17750	17750	17750	17750	0
309	20230601	161900	182569260	17750	17750	17750	17750	0
310	20230601	161800	182569260	17750	17750	17750	17750	0
311	20230601	161700	182569260	17750	17750	17750	17750	0
312	20230601	161600	182569260	17750	17750	17750	17750	0
313	20230601	161500	182569260	17750	17750	17750	17750	0
314	20230601	161400	182569260	17750	17750	17750	17750	0
315	20230601	161300	182569260	17750	17750	17750	17750	0
316	20230601	161200	182569260	17750	17750	17750	17750	0
317	20230601	161100	182569260	17750	17750	17750	17750	0
318	20230601	161000	182569260	17750	17750	17750	17750	0
319	20230601	160900	182569260	17750	17750	17750	17750	0
320	20230601	160800	182569260	17750	17750	17750	17750	0
321	20230601	160700	182569260	17750	17750	17750	17750	0
322	20230601	160600	182569260	17750	17750	17750	17750	0
323	20230601	160500	182569260	17750	17750	17750	17750	0
324	20230601	160400	182569260	17750	17750	17750	17750	0
325	20230601	160300	182569260	17750	17750	17750	17750	0
326	20230601	160200	182569260	17750	17750	17750	17750	0
327	20230601	160100	182569260	17750	17750	17750	17750	0
328	20230601	160000	182569260	17750	17750	17750	17750	0
329	20230601	155900	182569260	17750	17750	17750	17750	0
330	20230601	155800	182569260	17750	17750	17750	17750	0
331	20230601	155700	182569260	17750	17750	17750	17750	0
332	20230601	155600	182569260	17750	17750	17750	17750	385
333	20230601	155500	182569260	17750	17750	17750	17750	0
334	20230601	155400	182569260	17750	17750	17750	17750	0
335	20230601	155300	182569260	17750	17750	17750	17750	0
336	20230601	155200	182569260	17750	17750	17750	17750	0
337	20230601	155100	182569260	17750	17750	17750	17750	0
338	20230601	155000	182569260	17750	17750	17750	17750	0
339	20230601	154900	182569260	17750	17750	17750	17750	0
340	20230601	154800	182569260	17750	17750	17750	17750	0
341	20230601	154700	182569260	17750	17750	17750	17750	0
342	20230601	154600	182569260	17750	17750	17750	17750	0
343	20230601	154500	182569260	17750	17750	17750	17750	0
344	20230601	154400	182569260	17750	17750	17750	17750	0
345	20230601	154300	182569260	17750	17750	17750	17750	0
346	20230601	154200	182569260	17750	17750	17750	17750	0
347	20230601	154100	182569260	17750	17750	17750	17750	0
348	20230601	154000	182569260	17750	17750	17750	17750	0
349	20230601	153900	182569260	17750	17750	17750	17750	0
350	20230601	153800	182569260	17750	17750	17750	17750	0
351	20230601	153700	182569260	17750	17750	17750	17750	0
352	20230601	153600	182569260	17750	17750	17750	17750	0
353	20230601	153500	182569260	17750	17750	17750	17750	0
354	20230601	153400	182569260	17750	17750	17750	17750	0
355	20230601	153300	182569260	17750	17750	17750	17750	0
356	20230601	153200	182569260	17750	17750	17750	17750	0
357	20230601	153100	182569260	17750	17750	17750	17750	0
358	20230601	153000	182569260	17750	17750	17750	17750	385
359	20230601	152900	175735510	17640	17640	17640	17640	0
360	20230601	152800	175735510	17640	17640	17640	17640	0
361	20230601	152700	175735510	17640	17640	17640	17640	0
362	20230601	152600	175735510	17640	17640	17640	17640	0
363	20230601	152500	175735510	17640	17640	17640	17640	0
364	20230601	152400	175735510	17640	17640	17640	17640	0
365	20230601	152300	175735510	17640	17640	17640	17640	0
366	20230601	152200	175735510	17640	17640	17640	17640	0
367	20230601	152100	175735510	17640	17640	17640	17640	0
368	20230601	152000	175735510	17640	17640	17640	17640	0
369	20230601	151900	175735510	17640	17640	17640	17640	13
370	20230601	151800	175506190	17750	17750	17750	17750	44
371	20230601	151700	174725190	17750	17750	17750	17640	38
372	20230601	151600	174050810	17740	17730	17740	17730	36
373	20230601	151500	173412220	17740	17750	17750	17730	80
374	20230601	151400	171993330	17740	17740	17750	17740	51
375	20230601	151300	171088210	17740	17610	17740	17610	250
376	20230601	151200	166678050	17610	17610	17610	17610	117
377	20230601	151100	164617680	17580	17580	17580	17580	102
378	20230601	151000	162824520	17580	17580	17580	17580	0
379	20230601	150900	162824520	17580	17580	17580	17580	0
380	20230601	150800	162824520	17580	17570	17580	17570	329
381	20230601	150700	157043940	17560	17560	17560	17560	0
382	20230601	150600	157043940	17560	17560	17560	17560	2
383	20230601	150500	157008820	17560	17560	17560	17560	2
384	20230601	150400	156973700	17560	17560	17560	17560	0
385	20230601	150300	156973700	17560	17560	17560	17560	20
386	20230601	150200	156622500	17560	17560	17560	17560	0
387	20230601	150100	156622500	17560	17560	17560	17560	0
388	20230601	150000	156622500	17560	17560	17560	17560	0
389	20230601	145900	156622500	17560	17560	17560	17560	0
390	20230601	145800	156622500	17560	17560	17560	17560	0
391	20230601	145700	156622500	17560	17560	17560	17560	0
392	20230601	145600	156622500	17560	17560	17560	17560	0
393	20230601	145500	156622500	17560	17570	17570	17560	103
394	20230601	145400	154813000	17580	17580	17580	17580	7
395	20230601	145300	154689940	17580	17580	17580	17580	2
396	20230601	145200	154654780	17580	17580	17580	17580	0
397	20230601	145100	154654780	17580	17580	17580	17580	12
398	20230601	145000	154443820	17590	17580	17590	17580	4
399	20230601	144900	154373480	17580	17580	17580	17580	2
400	20230601	144800	154338320	17590	17590	17590	17590	2
401	20230601	144700	154303140	17590	17590	17590	17590	9
402	20230601	144600	154144830	17580	17580	17580	17580	2
403	20230601	144500	154109670	17580	17580	17580	17580	0
404	20230601	144400	154109670	17580	17580	17580	17580	0
405	20230601	144300	154109670	17580	17580	17580	17580	1
406	20230601	144200	154092090	17580	17580	17580	17580	59
407	20230601	144100	153054870	17580	17580	17580	17580	0
408	20230601	144000	153054870	17580	17580	17580	17580	0
409	20230601	143900	153054870	17580	17580	17580	17580	1
410	20230601	143800	153037290	17590	17590	17590	17590	1
411	20230601	143700	153019700	17590	17590	17590	17590	5
412	20230601	143600	152931750	17590	17590	17590	17590	0
413	20230601	143500	152931750	17590	17590	17590	17590	0
414	20230601	143400	152931750	17590	17590	17590	17590	0
415	20230601	143300	152931750	17590	17590	17590	17590	1
416	20230601	143200	152914160	17580	17580	17580	17580	0
417	20230601	143100	152914160	17580	17580	17580	17580	0
418	20230601	143000	152914160	17580	17580	17580	17580	0
419	20230601	142900	152914160	17580	17580	17580	17580	124
420	20230601	142800	150734240	17580	17580	17580	17580	3
421	20230601	142700	150681500	17580	17580	17580	17580	4
422	20230601	142600	150611180	17570	17570	17570	17570	17
423	20230601	142500	150312490	17570	17570	17570	17570	42
424	20230601	142400	149574550	17580	17580	17580	17580	8
425	20230601	142300	149433910	17580	17580	17580	17580	68
426	20230601	142200	148238470	17590	17590	17590	17590	35
427	20230601	142100	147622820	17600	17600	17600	17600	38
428	20230601	142000	146954020	17600	17600	17600	17600	2
429	20230601	141900	146918820	17610	17610	17610	17610	1
430	20230601	141800	146901210	17610	17600	17610	17600	125
431	20230601	141700	144701200	17600	17600	17600	17600	1
432	20230601	141600	144683600	17600	17600	17600	17600	29
433	20230601	141500	144173200	17600	17600	17600	17600	0
434	20230601	141400	144173200	17600	17600	17600	17600	0
435	20230601	141300	144173200	17600	17600	17600	17600	1
436	20230601	141200	144155600	17600	17600	17600	17600	9
437	20230601	141100	143997200	17610	17610	17610	17610	1
438	20230601	141000	143979590	17610	17600	17610	17600	12
439	20230601	140900	143768360	17600	17600	17600	17600	0
440	20230601	140800	143768360	17600	17600	17600	17600	9
441	20230601	140700	143609960	17610	17610	17610	17610	4
442	20230601	140600	143539520	17600	17600	17600	17600	1
443	20230601	140500	143521920	17600	17600	17600	17600	9
444	20230601	140400	143363520	17600	17600	17600	17600	9
445	20230601	140300	143205120	17600	17600	17600	17600	48
446	20230601	140200	142360320	17600	17600	17600	17600	0
447	20230601	140100	142360320	17600	17610	17610	17600	12
448	20230601	140000	142149090	17610	17600	17610	17600	12
449	20230601	135900	141937860	17600	17600	17600	17600	0
450	20230601	135800	141937860	17600	17600	17600	17600	9
451	20230601	135700	141779460	17600	17600	17600	17600	0
452	20230601	135600	141779460	17600	17600	17600	17600	0
453	20230601	135500	141779460	17600	17600	17600	17600	9
454	20230601	135400	141621060	17610	17610	17610	17610	0
455	20230601	135300	141621060	17610	17610	17610	17610	0
456	20230601	135200	141621060	17610	17610	17610	17610	1
457	20230601	135100	141603450	17610	17610	17610	17610	21
458	20230601	135000	141233640	17610	17610	17610	17610	0
459	20230601	134900	141233640	17610	17610	17610	17610	2
460	20230601	134800	141198420	17600	17600	17600	17600	0
461	20230601	134700	141198420	17600	17610	17610	17600	11
462	20230601	134600	141004800	17610	17610	17610	17610	55
463	20230601	134500	140036250	17600	17600	17600	17600	25
464	20230601	134400	139596250	17600	17600	17600	17600	9
465	20230601	134300	139437850	17600	17600	17600	17600	93
466	20230601	134200	137801050	17600	17600	17600	17600	0
467	20230601	134100	137801050	17600	17600	17600	17600	9
468	20230601	134000	137642650	17600	17630	17630	17600	499
469	20230601	133900	128855730	17640	17640	17640	17640	3
470	20230601	133800	128802810	17640	17640	17640	17640	10
471	20230601	133700	128626410	17630	17630	17630	17630	95
472	20230601	133600	126951560	17630	17630	17630	17630	9
473	20230601	133500	126792890	17640	17650	17650	17640	204
474	20230601	133400	123193300	17650	17670	17740	17650	1320
475	20230601	133300	99875690	17660	17690	17690	17660	218
476	20230601	133200	96021770	17690	17690	17690	17690	0
477	20230601	133100	96021770	17690	17690	17690	17690	9
478	20230601	133000	95862560	17750	17750	17750	17750	0
479	20230601	132900	95862560	17750	17750	17750	17750	0
480	20230601	132800	95862560	17750	17750	17750	17750	0
481	20230601	132700	95862560	17750	17750	17750	17750	0
482	20230601	132600	95862560	17750	17750	17750	17750	0
483	20230601	132500	95862560	17750	17750	17750	17750	0
484	20230601	132400	95862560	17750	17750	17750	17750	0
485	20230601	132300	95862560	17750	17700	17750	17700	84
486	20230601	132200	94375360	17680	17690	17690	17680	27
487	20230601	132100	93897880	17700	17700	17700	17700	0
488	20230601	132000	93897880	17700	17700	17700	17700	1
489	20230601	131900	93880180	17700	17700	17700	17700	1
490	20230601	131800	93862480	17710	17710	17710	17710	0
491	20230601	131700	93862480	17710	17710	17710	17710	9
492	20230601	131600	93703090	17720	17730	17730	17720	6
493	20230601	131500	93596720	17730	17730	17730	17730	1
494	20230601	131400	93578990	17730	17730	17730	17730	0
495	20230601	131300	93578990	17730	17730	17730	17730	1
496	20230601	131200	93561260	17720	17720	17720	17720	1
497	20230601	131100	93543540	17720	17720	17720	17720	0
498	20230601	131000	93543540	17720	17720	17720	17720	4
499	20230601	130900	93472660	17720	17720	17720	17720	7
500	20230601	130800	93348620	17670	17670	17670	17670	0
501	20230601	130700	93348620	17670	17670	17670	17670	0
502	20230601	130600	93348620	17670	17670	17670	17670	0
503	20230601	130500	93348620	17670	17670	17670	17670	172
504	20230601	130400	90309380	17670	17670	17670	17670	23
505	20230601	130300	89902970	17670	17670	17670	17670	0
506	20230601	130200	89902970	17670	17670	17670	17670	18
507	20230601	130100	89584910	17730	17730	17730	17730	1
508	20230601	130000	89567180	17670	17670	17670	17670	1
509	20230601	125900	89549510	17680	17680	17680	17680	0
510	20230601	125800	89549510	17680	17680	17680	17680	0
511	20230601	125700	89549510	17680	17680	17680	17680	0
512	20230601	125600	89549510	17680	17680	17680	17680	0
513	20230601	125500	89549510	17680	17680	17680	17680	0
514	20230601	125400	89549510	17680	17680	17680	17680	11
515	20230601	125300	89355030	17730	17680	17730	17680	30
516	20230601	125200	88824530	17670	17670	17670	17670	0
517	20230601	125100	88824530	17670	17680	17680	17670	100
518	20230601	125000	87056650	17680	17680	17680	17680	0
519	20230601	124900	87056650	17680	17680	17680	17680	0
520	20230601	124800	87056650	17680	17680	17680	17680	361
521	20230601	124700	80674170	17680	17680	17680	17680	0
522	20230601	124600	80674170	17680	17680	17680	17680	10
523	20230601	124500	80497370	17680	17680	17680	17680	0
524	20230601	124400	80497370	17680	17680	17680	17680	0
525	20230601	124300	80497370	17680	17680	17680	17680	18
526	20230601	124200	80179130	17680	17680	17680	17680	0
527	20230601	124100	80179130	17680	17680	17680	17680	0
528	20230601	124000	80179130	17680	17680	17680	17680	0
529	20230601	123900	80179130	17680	17680	17680	17680	0
530	20230601	123800	80179130	17680	17680	17680	17680	0
531	20230601	123700	80179130	17680	17680	17680	17680	0
532	20230601	123600	80179130	17680	17680	17680	17680	0
533	20230601	123500	80179130	17680	17680	17680	17680	0
534	20230601	123400	80179130	17680	17680	17680	17680	18
535	20230601	123300	79860890	17680	17680	17680	17680	0
536	20230601	123200	79860890	17680	17680	17680	17680	0
537	20230601	123100	79860890	17680	17690	17690	17680	8
538	20230601	123000	79719400	17750	17750	17750	17750	0
539	20230601	122900	79719400	17750	17750	17750	17750	0
540	20230601	122800	79719400	17750	17750	17750	17750	0
541	20230601	122700	79719400	17750	17750	17750	17750	3
542	20230601	122600	79666150	17690	17690	17690	17690	22
543	20230601	122500	79276970	17740	17740	17740	17740	0
544	20230601	122400	79276970	17740	17740	17740	17740	10
545	20230601	122300	79099570	17740	17740	17740	17740	0
546	20230601	122200	79099570	17740	17740	17740	17740	0
547	20230601	122100	79099570	17740	17740	17740	17740	0
548	20230601	122000	79099570	17740	17740	17740	17740	0
549	20230601	121900	79099570	17740	17740	17740	17740	0
550	20230601	121800	79099570	17740	17740	17740	17740	0
551	20230601	121700	79099570	17740	17700	17740	17700	9
552	20230601	121600	78940160	17760	17760	17760	17760	0
553	20230601	121500	78940160	17760	17760	17760	17760	0
554	20230601	121400	78940160	17760	17760	17760	17760	0
555	20230601	121300	78940160	17760	17760	17760	17760	0
556	20230601	121200	78940160	17760	17760	17760	17760	0
557	20230601	121100	78940160	17760	17760	17760	17760	1
558	20230601	121000	78922400	17760	17760	17760	17760	0
559	20230601	120900	78922400	17760	17700	17760	17700	369
560	20230601	120800	72388570	17690	17690	17690	17690	0
561	20230601	120700	72388570	17690	17690	17690	17690	0
562	20230601	120600	72388570	17690	17700	17700	17690	66
563	20230601	120500	71220490	17700	17700	17700	17700	0
564	20230601	120400	71220490	17700	17700	17700	17700	0
565	20230601	120300	71220490	17700	17700	17700	17700	0
566	20230601	120200	71220490	17700	17700	17700	17700	0
567	20230601	120100	71220490	17700	17700	17700	17700	0
568	20230601	120000	71220490	17700	17700	17700	17700	9
569	20230601	115900	71061190	17710	17710	17710	17710	9
570	20230601	115800	70901800	17710	17710	17710	17710	0
571	20230601	115700	70901800	17710	17710	17710	17710	0
572	20230601	115600	70901800	17710	17710	17710	17710	0
573	20230601	115500	70901800	17710	17700	17710	17700	16
574	20230601	115400	70618450	17710	17710	17710	17710	101
575	20230601	115300	68829740	17700	17700	17700	17700	0
576	20230601	115200	68829740	17700	17700	17700	17700	9
577	20230601	115100	68670440	17710	17710	17710	17710	0
578	20230601	115000	68670440	17710	17710	17710	17710	0
579	20230601	114900	68670440	17710	17710	17710	17710	3
580	20230601	114800	68617310	17700	17700	17700	17700	0
581	20230601	114700	68617310	17700	17700	17700	17700	6
582	20230601	114600	68511110	17700	17700	17700	17700	0
583	20230601	114500	68511110	17700	17700	17700	17700	0
584	20230601	114400	68511110	17700	17700	17700	17700	0
585	20230601	114300	68511110	17700	17700	17700	17700	4
586	20230601	114200	68440310	17700	17700	17700	17700	0
587	20230601	114100	68440310	17700	17700	17700	17700	5
588	20230601	114000	68351810	17690	17690	17690	17690	9
589	20230601	113900	68192600	17700	17700	17700	17700	0
590	20230601	113800	68192600	17700	17700	17700	17700	2
591	20230601	113700	68157200	17700	17700	17700	17700	6
592	20230601	113600	68051000	17700	17700	17700	17700	30
593	20230601	113500	67520000	17700	17700	17700	17700	0
594	20230601	113400	67520000	17700	17710	17710	17700	289
595	20230601	113300	62401940	17710	17710	17710	17710	0
596	20230601	113200	62401940	17710	17710	17710	17710	24
597	20230601	113100	61976900	17710	17710	17710	17710	0
598	20230601	113000	61976900	17710	17710	17710	17710	20
599	20230601	112900	61622700	17710	17710	17710	17710	8
600	20230601	112800	61481020	17700	17700	17700	17700	0
601	20230601	112700	61481020	17700	17700	17700	17700	0
602	20230601	112600	61481020	17700	17700	17700	17700	0
603	20230601	112500	61481020	17700	17700	17700	17700	0
604	20230601	112400	61481020	17700	17700	17700	17700	9
605	20230601	112300	61321720	17700	17700	17700	17700	0
606	20230601	112200	61321720	17700	17700	17700	17700	0
607	20230601	112100	61321720	17700	17700	17700	17700	9
608	20230601	112000	61162420	17700	17700	17700	17700	0
609	20230601	111900	61162420	17700	17700	17700	17700	0
610	20230601	111800	61162420	17700	17700	17700	17700	0
611	20230601	111700	61162420	17700	17700	17700	17700	9
612	20230601	111600	61003120	17710	17710	17710	17710	0
613	20230601	111500	61003120	17710	17710	17710	17710	0
614	20230601	111400	61003120	17710	17710	17710	17710	0
615	20230601	111300	61003120	17710	17710	17710	17710	17
616	20230601	111200	60702050	17710	17710	17710	17710	20
617	20230601	111100	60347850	17720	17720	17720	17720	0
618	20230601	111000	60347850	17720	17720	17720	17720	0
619	20230601	110900	60347850	17720	17720	17720	17720	8
620	20230601	110800	60206090	17730	17730	17730	17730	0
621	20230601	110700	60206090	17730	17730	17730	17730	0
622	20230601	110600	60206090	17730	17730	17730	17730	0
623	20230601	110500	60206090	17730	17740	17740	17730	11
624	20230601	110400	60011040	17740	17740	17740	17740	9
625	20230601	110300	59851380	17740	17740	17740	17740	0
626	20230601	110200	59851380	17740	17740	17740	17740	0
627	20230601	110100	59851380	17740	17740	17740	17740	0
628	20230601	110000	59851380	17740	17740	17740	17740	9
629	20230601	105900	59691720	17760	17760	17760	17760	0
630	20230601	105800	59691720	17760	17760	17760	17760	0
631	20230601	105700	59691720	17760	17760	17760	17760	6
632	20230601	105600	59585160	17760	17760	17760	17760	0
633	20230601	105500	59585160	17760	17760	17760	17760	0
634	20230601	105400	59585160	17760	17760	17760	17760	0
635	20230601	105300	59585160	17760	17760	17760	17760	0
636	20230601	105200	59585160	17760	17760	17760	17760	0
637	20230601	105100	59585160	17760	17760	17760	17760	51
638	20230601	105000	58679400	17730	17730	17730	17730	0
639	20230601	104900	58679400	17730	17730	17730	17730	0
640	20230601	104800	58679400	17730	17730	17730	17730	0
641	20230601	104700	58679400	17730	17730	17730	17730	21
642	20230601	104600	58307070	17730	17750	17750	17730	21
643	20230601	104500	57934440	17750	17750	17750	17750	0
644	20230601	104400	57934440	17750	17750	17750	17750	0
645	20230601	104300	57934440	17750	17750	17750	17750	0
646	20230601	104200	57934440	17750	17750	17750	17750	0
647	20230601	104100	57934440	17750	17750	17750	17750	2
648	20230601	104000	57898940	17730	17730	17730	17730	0
649	20230601	103900	57898940	17730	17730	17730	17730	0
650	20230601	103800	57898940	17730	17730	17730	17730	0
651	20230601	103700	57898940	17730	17730	17730	17730	0
652	20230601	103600	57898940	17730	17750	17750	17730	64
653	20230601	103500	56763510	17750	17750	17750	17750	0
654	20230601	103400	56763510	17750	17750	17750	17750	0
655	20230601	103300	56763510	17750	17750	17750	17750	0
656	20230601	103200	56763510	17750	17750	17750	17750	0
657	20230601	103100	56763510	17750	17750	17750	17750	1
658	20230601	103000	56745760	17760	17760	17760	17760	1
659	20230601	102900	56728000	17770	17770	17770	17770	130
660	20230601	102800	54417900	17770	17770	17770	17770	0
661	20230601	102700	54417900	17770	17770	17770	17770	0
662	20230601	102600	54417900	17770	17770	17770	17770	0
663	20230601	102500	54417900	17770	17770	17770	17770	0
664	20230601	102400	54417900	17770	17770	17770	17770	0
665	20230601	102300	54417900	17770	17770	17770	17770	70
666	20230601	102200	53174000	17770	17770	17770	17770	0
667	20230601	102100	53174000	17770	17770	17770	17770	0
668	20230601	102000	53174000	17770	17770	17770	17770	0
669	20230601	101900	53174000	17770	17770	17770	17770	2
670	20230601	101800	53138460	17710	17710	17710	17710	0
671	20230601	101700	53138460	17710	17710	17710	17710	20
672	20230601	101600	52784260	17710	17710	17710	17710	0
673	20230601	101500	52784260	17710	17710	17710	17710	0
674	20230601	101400	52784260	17710	17710	17710	17710	10
675	20230601	101300	52607160	17710	17710	17710	17710	0
676	20230601	101200	52607160	17710	17710	17710	17710	2
677	20230601	101100	52571740	17710	17710	17710	17710	0
678	20230601	101000	52571740	17710	17710	17710	17710	0
679	20230601	100900	52571740	17710	17710	17710	17710	0
680	20230601	100800	52571740	17710	17710	17710	17710	1
681	20230601	100700	52554030	17780	17780	17780	17780	0
682	20230601	100600	52554030	17780	17780	17780	17780	1
683	20230601	100500	52536250	17700	17780	17780	17700	49
684	20230601	100400	51668540	17790	17790	17790	17790	0
685	20230601	100300	51668540	17790	17790	17790	17790	0
686	20230601	100200	51668540	17790	17790	17790	17790	0
687	20230601	100100	51668540	17790	17790	17790	17790	0
688	20230601	100000	51668540	17790	17790	17790	17790	1
689	20230601	095900	51650750	17790	17790	17790	17790	0
690	20230601	095800	51650750	17790	17790	17790	17790	0
691	20230601	095700	51650750	17790	17690	17790	17690	850
692	20230601	095600	36595990	17700	17700	17700	17700	0
693	20230601	095500	36595990	17700	17700	17700	17700	0
694	20230601	095400	36595990	17700	17700	17700	17700	266
695	20230601	095300	31887790	17700	17700	17700	17700	4
696	20230601	095200	31816990	17690	17690	17690	17690	5
697	20230601	095100	31728540	17680	17680	17680	17680	8
698	20230601	095000	31587100	17680	17680	17680	17680	0
699	20230601	094900	31587100	17680	17680	17680	17680	1
700	20230601	094800	31569420	17680	17680	17680	17680	0
701	20230601	094700	31569420	17680	17680	17680	17680	1
702	20230601	094600	31551740	17670	17670	17670	17670	0
703	20230601	094500	31551740	17670	17670	17670	17670	10
704	20230601	094400	31375040	17670	17670	17670	17670	20
705	20230601	094300	31021640	17670	17690	17690	17670	275
706	20230601	094200	26157320	17700	17700	17700	17700	0
707	20230601	094100	26157320	17700	17700	17700	17700	1
708	20230601	094000	26139620	17700	17700	17700	17700	4
709	20230601	093900	26068820	17720	17720	17720	17720	10
710	20230601	093800	25891620	17730	17730	17730	17730	1
711	20230601	093700	25873890	17730	17730	17730	17730	1
712	20230601	093600	25856160	17730	17730	17730	17730	1
713	20230601	093500	25838430	17700	17700	17700	17700	0
714	20230601	093400	25838430	17700	17700	17700	17700	0
715	20230601	093300	25838430	17700	17740	17740	17700	22
716	20230601	093200	25448950	17740	17720	17770	17720	294
717	20230601	093100	20239200	17790	17790	17790	17790	2
718	20230601	093000	20203620	17790	17790	17790	17790	5
719	20230601	092900	20114670	17730	17730	17730	17730	0
720	20230601	092800	20114670	17730	17740	17740	17730	294
721	20230601	092700	14901830	17800	17800	17800	17800	1
722	20230601	092600	14884030	17800	17800	17800	17800	0
723	20230601	092500	14884030	17800	17800	17800	17800	0
724	20230601	092400	14884030	17800	17800	17800	17800	1
725	20230601	092300	14866230	17800	17800	17800	17800	8
726	20230601	092200	14723830	17800	17800	17800	17800	10
727	20230601	092100	14545830	17800	17800	17800	17800	56
728	20230601	092000	13549030	17740	17740	17750	17740	45
729	20230601	091900	12750580	17730	17730	17730	17730	0
730	20230601	091800	12750580	17730	17730	17730	17730	7
731	20230601	091700	12626470	17730	17730	17730	17730	101
732	20230601	091600	10835740	17730	17730	17730	17730	1
733	20230601	091500	10818010	17700	17700	17700	17700	1
734	20230601	091400	10800310	17730	17730	17730	17730	11
735	20230601	091300	10605280	17700	17700	17700	17700	0
736	20230601	091200	10605280	17700	17700	17700	17700	1
737	20230601	091100	10587580	17700	17700	17700	17700	9
738	20230601	091000	10428280	17700	17700	17700	17700	0
739	20230601	090900	10428280	17700	17700	17700	17700	0
740	20230601	090800	10428280	17700	17700	17700	17700	181
741	20230601	090700	7224580	17700	17700	17700	17700	0
742	20230601	090600	7224580	17700	17700	17700	17700	7
743	20230601	090500	7100680	17700	17700	17700	17700	0
744	20230601	090400	7100680	17700	17700	17700	17700	200
745	20230601	090300	3560680	17740	17640	17740	17640	80
746	20230601	090200	2148080	17600	17600	17600	17600	0
747	20230601	090100	2148080	17600	17610	17610	17600	103
748	20230601	090000	335160	17640	17640	17640	17640	19