KissMeData/308170/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212600	419006710	15850	15850	15850	15850	375
3	20230607	212500	419006710	15850	15850	15850	15850	0
4	20230607	212400	419006710	15850	15850	15850	15850	0
5	20230607	212300	419006710	15850	15850	15850	15850	0
6	20230607	212200	419006710	15850	15850	15850	15850	0
7	20230607	212100	419006710	15850	15850	15850	15850	0
8	20230607	212000	419006710	15850	15850	15850	15850	0
9	20230607	211900	419006710	15850	15850	15850	15850	0
10	20230607	211800	419006710	15850	15850	15850	15850	0
11	20230607	211700	419006710	15850	15850	15850	15850	0
12	20230607	211600	419006710	15850	15850	15850	15850	0
13	20230607	211500	419006710	15850	15850	15850	15850	0
14	20230607	211400	419006710	15850	15850	15850	15850	0
15	20230607	211300	419006710	15850	15850	15850	15850	0
16	20230607	211200	419006710	15850	15850	15850	15850	0
17	20230607	211100	419006710	15850	15850	15850	15850	0
18	20230607	211000	419006710	15850	15850	15850	15850	0
19	20230607	210900	419006710	15850	15850	15850	15850	0
20	20230607	210800	419006710	15850	15850	15850	15850	0
21	20230607	210700	419006710	15850	15850	15850	15850	0
22	20230607	210600	419006710	15850	15850	15850	15850	0
23	20230607	210500	419006710	15850	15850	15850	15850	0
24	20230607	210400	419006710	15850	15850	15850	15850	0
25	20230607	210300	419006710	15850	15850	15850	15850	0
26	20230607	210200	419006710	15850	15850	15850	15850	0
27	20230607	210100	419006710	15850	15850	15850	15850	0
28	20230607	210000	419006710	15850	15850	15850	15850	0
29	20230607	205900	419006710	15850	15850	15850	15850	0
30	20230607	205800	419006710	15850	15850	15850	15850	0
31	20230607	205700	419006710	15850	15850	15850	15850	0
32	20230607	205600	419006710	15850	15850	15850	15850	375
33	20230607	205500	419006710	15850	15850	15850	15850	0
34	20230607	205400	419006710	15850	15850	15850	15850	0
35	20230607	205300	419006710	15850	15850	15850	15850	0
36	20230607	205200	419006710	15850	15850	15850	15850	0
37	20230607	205100	419006710	15850	15850	15850	15850	0
38	20230607	205000	419006710	15850	15850	15850	15850	0
39	20230607	204900	419006710	15850	15850	15850	15850	0
40	20230607	204800	419006710	15850	15850	15850	15850	0
41	20230607	204700	419006710	15850	15850	15850	15850	0
42	20230607	204600	419006710	15850	15850	15850	15850	0
43	20230607	204500	419006710	15850	15850	15850	15850	0
44	20230607	204400	419006710	15850	15850	15850	15850	0
45	20230607	204300	419006710	15850	15850	15850	15850	0
46	20230607	204200	419006710	15850	15850	15850	15850	0
47	20230607	204100	419006710	15850	15850	15850	15850	0
48	20230607	204000	419006710	15850	15850	15850	15850	0
49	20230607	203900	419006710	15850	15850	15850	15850	0
50	20230607	203800	419006710	15850	15850	15850	15850	0
51	20230607	203700	419006710	15850	15850	15850	15850	0
52	20230607	203600	419006710	15850	15850	15850	15850	0
53	20230607	203500	419006710	15850	15850	15850	15850	0
54	20230607	203400	419006710	15850	15850	15850	15850	0
55	20230607	203300	419006710	15850	15850	15850	15850	0
56	20230607	203200	419006710	15850	15850	15850	15850	0
57	20230607	203100	419006710	15850	15850	15850	15850	0
58	20230607	203000	419006710	15850	15850	15850	15850	0
59	20230607	202900	419006710	15850	15850	15850	15850	0
60	20230607	202800	419006710	15850	15850	15850	15850	0
61	20230607	202700	419006710	15850	15850	15850	15850	0
62	20230607	202600	419006710	15850	15850	15850	15850	375
63	20230607	202500	419006710	15850	15850	15850	15850	0
64	20230607	202400	419006710	15850	15850	15850	15850	0
65	20230607	202300	419006710	15850	15850	15850	15850	0
66	20230607	202200	419006710	15850	15850	15850	15850	0
67	20230607	202100	419006710	15850	15850	15850	15850	0
68	20230607	202000	419006710	15850	15850	15850	15850	0
69	20230607	201900	419006710	15850	15850	15850	15850	0
70	20230607	201800	419006710	15850	15850	15850	15850	0
71	20230607	201700	419006710	15850	15850	15850	15850	0
72	20230607	201600	419006710	15850	15850	15850	15850	0
73	20230607	201500	419006710	15850	15850	15850	15850	0
74	20230607	201400	419006710	15850	15850	15850	15850	0
75	20230607	201300	419006710	15850	15850	15850	15850	0
76	20230607	201200	419006710	15850	15850	15850	15850	0
77	20230607	201100	419006710	15850	15850	15850	15850	0
78	20230607	201000	419006710	15850	15850	15850	15850	0
79	20230607	200900	419006710	15850	15850	15850	15850	0
80	20230607	200800	419006710	15850	15850	15850	15850	0
81	20230607	200700	419006710	15850	15850	15850	15850	0
82	20230607	200600	419006710	15850	15850	15850	15850	0
83	20230607	200500	419006710	15850	15850	15850	15850	0
84	20230607	200400	419006710	15850	15850	15850	15850	0
85	20230607	200300	419006710	15850	15850	15850	15850	0
86	20230607	200200	419006710	15850	15850	15850	15850	0
87	20230607	200100	419006710	15850	15850	15850	15850	0
88	20230607	200000	419006710	15850	15850	15850	15850	0
89	20230607	195900	419006710	15850	15850	15850	15850	0
90	20230607	195800	419006710	15850	15850	15850	15850	0
91	20230607	195700	419006710	15850	15850	15850	15850	0
92	20230607	195600	419006710	15850	15850	15850	15850	375
93	20230607	195500	419006710	15850	15850	15850	15850	0
94	20230607	195400	419006710	15850	15850	15850	15850	0
95	20230607	195300	419006710	15850	15850	15850	15850	0
96	20230607	195200	419006710	15850	15850	15850	15850	0
97	20230607	195100	419006710	15850	15850	15850	15850	0
98	20230607	195000	419006710	15850	15850	15850	15850	0
99	20230607	194900	419006710	15850	15850	15850	15850	0
100	20230607	194800	419006710	15850	15850	15850	15850	0
101	20230607	194700	419006710	15850	15850	15850	15850	0
102	20230607	194600	419006710	15850	15850	15850	15850	0
103	20230607	194500	419006710	15850	15850	15850	15850	0
104	20230607	194400	419006710	15850	15850	15850	15850	0
105	20230607	194300	419006710	15850	15850	15850	15850	0
106	20230607	194200	419006710	15850	15850	15850	15850	0
107	20230607	194100	419006710	15850	15850	15850	15850	0
108	20230607	194000	419006710	15850	15850	15850	15850	0
109	20230607	193900	419006710	15850	15850	15850	15850	0
110	20230607	193800	419006710	15850	15850	15850	15850	0
111	20230607	193700	419006710	15850	15850	15850	15850	0
112	20230607	193600	419006710	15850	15850	15850	15850	0
113	20230607	193500	419006710	15850	15850	15850	15850	0
114	20230607	193400	419006710	15850	15850	15850	15850	0
115	20230607	193300	419006710	15850	15850	15850	15850	0
116	20230607	193200	419006710	15850	15850	15850	15850	0
117	20230607	193100	419006710	15850	15850	15850	15850	0
118	20230607	193000	419006710	15850	15850	15850	15850	0
119	20230607	192900	419006710	15850	15850	15850	15850	0
120	20230607	192800	419006710	15850	15850	15850	15850	0
121	20230607	192700	419006710	15850	15850	15850	15850	0
122	20230607	192600	419006710	15850	15850	15850	15850	375
123	20230607	192500	419006710	15850	15850	15850	15850	0
124	20230607	192400	419006710	15850	15850	15850	15850	0
125	20230607	192300	419006710	15850	15850	15850	15850	0
126	20230607	192200	419006710	15850	15850	15850	15850	0
127	20230607	192100	419006710	15850	15850	15850	15850	0
128	20230607	192000	419006710	15850	15850	15850	15850	0
129	20230607	191900	419006710	15850	15850	15850	15850	0
130	20230607	191800	419006710	15850	15850	15850	15850	0
131	20230607	191700	419006710	15850	15850	15850	15850	0
132	20230607	191600	419006710	15850	15850	15850	15850	0
133	20230607	191500	419006710	15850	15850	15850	15850	0
134	20230607	191400	419006710	15850	15850	15850	15850	0
135	20230607	191300	419006710	15850	15850	15850	15850	0
136	20230607	191200	419006710	15850	15850	15850	15850	0
137	20230607	191100	419006710	15850	15850	15850	15850	0
138	20230607	191000	419006710	15850	15850	15850	15850	0
139	20230607	190900	419006710	15850	15850	15850	15850	0
140	20230607	190800	419006710	15850	15850	15850	15850	0
141	20230607	190700	419006710	15850	15850	15850	15850	0
142	20230607	190600	419006710	15850	15850	15850	15850	0
143	20230607	190500	419006710	15850	15850	15850	15850	0
144	20230607	190400	419006710	15850	15850	15850	15850	0
145	20230607	190300	419006710	15850	15850	15850	15850	0
146	20230607	190200	419006710	15850	15850	15850	15850	0
147	20230607	190100	419006710	15850	15850	15850	15850	0
148	20230607	190000	419006710	15850	15850	15850	15850	0
149	20230607	185900	419006710	15850	15850	15850	15850	0
150	20230607	185800	419006710	15850	15850	15850	15850	0
151	20230607	185700	419006710	15850	15850	15850	15850	0
152	20230607	185600	419006710	15850	15850	15850	15850	375
153	20230607	185500	419006710	15850	15850	15850	15850	0
154	20230607	185400	419006710	15850	15850	15850	15850	0
155	20230607	185300	419006710	15850	15850	15850	15850	0
156	20230607	185200	419006710	15850	15850	15850	15850	0
157	20230607	185100	419006710	15850	15850	15850	15850	0
158	20230607	185000	419006710	15850	15850	15850	15850	0
159	20230607	184900	419006710	15850	15850	15850	15850	0
160	20230607	184800	419006710	15850	15850	15850	15850	0
161	20230607	184700	419006710	15850	15850	15850	15850	0
162	20230607	184600	419006710	15850	15850	15850	15850	0
163	20230607	184500	419006710	15850	15850	15850	15850	0
164	20230607	184400	419006710	15850	15850	15850	15850	0
165	20230607	184300	419006710	15850	15850	15850	15850	0
166	20230607	184200	419006710	15850	15850	15850	15850	0
167	20230607	184100	419006710	15850	15850	15850	15850	0
168	20230607	184000	419006710	15850	15850	15850	15850	0
169	20230607	183900	419006710	15850	15850	15850	15850	0
170	20230607	183800	419006710	15850	15850	15850	15850	0
171	20230607	183700	419006710	15850	15850	15850	15850	0
172	20230607	183600	419006710	15850	15850	15850	15850	0
173	20230607	183500	419006710	15850	15850	15850	15850	0
174	20230607	183400	419006710	15850	15850	15850	15850	0
175	20230607	183300	419006710	15850	15850	15850	15850	0
176	20230607	183200	419006710	15850	15850	15850	15850	0
177	20230607	183100	419006710	15850	15850	15850	15850	0
178	20230607	183000	419006710	15850	15850	15850	15850	0
179	20230607	182900	419006710	15850	15850	15850	15850	0
180	20230607	182800	419006710	15850	15850	15850	15850	0
181	20230607	182700	419006710	15850	15850	15850	15850	0
182	20230607	182600	419006710	15850	15850	15850	15850	375
183	20230607	182500	419006710	15850	15850	15850	15850	0
184	20230607	182400	419006710	15850	15850	15850	15850	0
185	20230607	182300	419006710	15850	15850	15850	15850	0
186	20230607	182200	419006710	15850	15850	15850	15850	0
187	20230607	182100	419006710	15850	15850	15850	15850	0
188	20230607	182000	419006710	15850	15850	15850	15850	0
189	20230607	181900	419006710	15850	15850	15850	15850	0
190	20230607	181800	419006710	15850	15850	15850	15850	0
191	20230607	181700	419006710	15850	15850	15850	15850	0
192	20230607	181600	419006710	15850	15850	15850	15850	0
193	20230607	181500	419006710	15850	15850	15850	15850	0
194	20230607	181400	419006710	15850	15850	15850	15850	0
195	20230607	181300	419006710	15850	15850	15850	15850	0
196	20230607	181200	419006710	15850	15850	15850	15850	0
197	20230607	181100	419006710	15850	15850	15850	15850	0
198	20230607	181000	419006710	15850	15850	15850	15850	0
199	20230607	180900	419006710	15850	15850	15850	15850	0
200	20230607	180800	419006710	15850	15850	15850	15850	0
201	20230607	180700	419006710	15850	15850	15850	15850	0
202	20230607	180600	419006710	15850	15850	15850	15850	0
203	20230607	180500	419006710	15850	15850	15850	15850	0
204	20230607	180400	419006710	15850	15850	15850	15850	0
205	20230607	180300	419006710	15850	15850	15850	15850	0
206	20230607	180200	419006710	15850	15850	15850	15850	0
207	20230607	180100	419006710	15850	15850	15850	15850	0
208	20230607	180000	419006710	15850	15850	15850	15850	0
209	20230607	175900	419006710	15850	15850	15850	15850	0
210	20230607	175800	419006710	15850	15850	15850	15850	0
211	20230607	175700	419006710	15850	15850	15850	15850	0
212	20230607	175600	419006710	15850	15850	15850	15850	375
213	20230607	175500	419006710	15850	15850	15850	15850	0
214	20230607	175400	419006710	15850	15850	15850	15850	0
215	20230607	175300	419006710	15850	15850	15850	15850	0
216	20230607	175200	419006710	15850	15850	15850	15850	0
217	20230607	175100	419006710	15850	15850	15850	15850	0
218	20230607	175000	419006710	15850	15850	15850	15850	0
219	20230607	174900	419006710	15850	15850	15850	15850	0
220	20230607	174800	419006710	15850	15850	15850	15850	0
221	20230607	174700	419006710	15850	15850	15850	15850	0
222	20230607	174600	419006710	15850	15850	15850	15850	0
223	20230607	174500	419006710	15850	15850	15850	15850	0
224	20230607	174400	419006710	15850	15850	15850	15850	0
225	20230607	174300	419006710	15850	15850	15850	15850	0
226	20230607	174200	419006710	15850	15850	15850	15850	0
227	20230607	174100	419006710	15850	15850	15850	15850	0
228	20230607	174000	419006710	15850	15850	15850	15850	0
229	20230607	173900	419006710	15850	15850	15850	15850	0
230	20230607	173800	419006710	15850	15850	15850	15850	0
231	20230607	173700	419006710	15850	15850	15850	15850	0
232	20230607	173600	419006710	15850	15850	15850	15850	0
233	20230607	173500	419006710	15850	15850	15850	15850	0
234	20230607	173400	419006710	15850	15850	15850	15850	0
235	20230607	173300	419006710	15850	15850	15850	15850	0
236	20230607	173200	419006710	15850	15850	15850	15850	0
237	20230607	173100	419006710	15850	15850	15850	15850	0
238	20230607	173000	419006710	15850	15850	15850	15850	0
239	20230607	172900	419006710	15850	15850	15850	15850	0
240	20230607	172800	419006710	15850	15850	15850	15850	0
241	20230607	172700	419006710	15850	15850	15850	15850	0
242	20230607	172600	419006710	15850	15850	15850	15850	375
243	20230607	172500	419006710	15850	15850	15850	15850	0
244	20230607	172400	419006710	15850	15850	15850	15850	0
245	20230607	172300	419006710	15850	15850	15850	15850	0
246	20230607	172200	419006710	15850	15850	15850	15850	0
247	20230607	172100	419006710	15850	15850	15850	15850	0
248	20230607	172000	419006710	15850	15850	15850	15850	0
249	20230607	171900	419006710	15850	15850	15850	15850	0
250	20230607	171800	419006710	15850	15850	15850	15850	0
251	20230607	171700	419006710	15850	15850	15850	15850	0
252	20230607	171600	419006710	15850	15850	15850	15850	0
253	20230607	171500	419006710	15850	15850	15850	15850	0
254	20230607	171400	419006710	15850	15850	15850	15850	0
255	20230607	171300	419006710	15850	15850	15850	15850	0
256	20230607	171200	419006710	15850	15850	15850	15850	0
257	20230607	171100	419006710	15850	15850	15850	15850	0
258	20230607	171000	419006710	15850	15850	15850	15850	0
259	20230607	170900	419006710	15850	15850	15850	15850	0
260	20230607	170800	419006710	15850	15850	15850	15850	0
261	20230607	170700	419006710	15850	15850	15850	15850	0
262	20230607	170600	419006710	15850	15850	15850	15850	0
263	20230607	170500	419006710	15850	15850	15850	15850	0
264	20230607	170400	419006710	15850	15850	15850	15850	0
265	20230607	170300	419006710	15850	15850	15850	15850	0
266	20230607	170200	419006710	15850	15850	15850	15850	0
267	20230607	170100	419006710	15850	15850	15850	15850	0
268	20230607	170000	419006710	15850	15850	15850	15850	0
269	20230607	165900	419006710	15850	15850	15850	15850	0
270	20230607	165800	419006710	15850	15850	15850	15850	0
271	20230607	165700	419006710	15850	15850	15850	15850	0
272	20230607	165600	419006710	15850	15850	15850	15850	375
273	20230607	165500	419006710	15850	15850	15850	15850	0
274	20230607	165400	419006710	15850	15850	15850	15850	0
275	20230607	165300	419006710	15850	15850	15850	15850	0
276	20230607	165200	419006710	15850	15850	15850	15850	0
277	20230607	165100	419006710	15850	15850	15850	15850	0
278	20230607	165000	419006710	15850	15850	15850	15850	0
279	20230607	164900	419006710	15850	15850	15850	15850	0
280	20230607	164800	419006710	15850	15850	15850	15850	0
281	20230607	164700	419006710	15850	15850	15850	15850	0
282	20230607	164600	419006710	15850	15850	15850	15850	0
283	20230607	164500	419006710	15850	15850	15850	15850	0
284	20230607	164400	419006710	15850	15850	15850	15850	0
285	20230607	164300	419006710	15850	15850	15850	15850	0
286	20230607	164200	419006710	15850	15850	15850	15850	0
287	20230607	164100	419006710	15850	15850	15850	15850	0
288	20230607	164000	419006710	15850	15850	15850	15850	0
289	20230607	163900	419006710	15850	15850	15850	15850	0
290	20230607	163800	419006710	15850	15850	15850	15850	0
291	20230607	163700	419006710	15850	15850	15850	15850	0
292	20230607	163600	419006710	15850	15850	15850	15850	0
293	20230607	163500	419006710	15850	15850	15850	15850	0
294	20230607	163400	419006710	15850	15850	15850	15850	0
295	20230607	163300	419006710	15850	15850	15850	15850	0
296	20230607	163200	419006710	15850	15850	15850	15850	0
297	20230607	163100	419006710	15850	15850	15850	15850	0
298	20230607	163000	419006710	15850	15850	15850	15850	0
299	20230607	162900	419006710	15850	15850	15850	15850	0
300	20230607	162800	419006710	15850	15850	15850	15850	0
301	20230607	162700	419006710	15850	15850	15850	15850	0
302	20230607	162600	419006710	15850	15850	15850	15850	375
303	20230607	162500	419006710	15850	15850	15850	15850	0
304	20230607	162400	419006710	15850	15850	15850	15850	0
305	20230607	162300	419006710	15850	15850	15850	15850	0
306	20230607	162200	419006710	15850	15850	15850	15850	0
307	20230607	162100	419006710	15850	15850	15850	15850	0
308	20230607	162000	419006710	15850	15850	15850	15850	0
309	20230607	161900	419006710	15850	15850	15850	15850	0
310	20230607	161800	419006710	15850	15850	15850	15850	0
311	20230607	161700	419006710	15850	15850	15850	15850	0
312	20230607	161600	419006710	15850	15850	15850	15850	0
313	20230607	161500	419006710	15850	15850	15850	15850	0
314	20230607	161400	419006710	15850	15850	15850	15850	0
315	20230607	161300	419006710	15850	15850	15850	15850	0
316	20230607	161200	419006710	15850	15850	15850	15850	0
317	20230607	161100	419006710	15850	15850	15850	15850	0
318	20230607	161000	419006710	15850	15850	15850	15850	0
319	20230607	160900	419006710	15850	15850	15850	15850	0
320	20230607	160800	419006710	15850	15850	15850	15850	0
321	20230607	160700	419006710	15850	15850	15850	15850	0
322	20230607	160600	419006710	15850	15850	15850	15850	0
323	20230607	160500	419006710	15850	15850	15850	15850	0
324	20230607	160400	419006710	15850	15850	15850	15850	0
325	20230607	160300	419006710	15850	15850	15850	15850	0
326	20230607	160200	419006710	15850	15850	15850	15850	0
327	20230607	160100	419006710	15850	15850	15850	15850	0
328	20230607	160000	419006710	15850	15850	15850	15850	0
329	20230607	155900	419006710	15850	15850	15850	15850	0
330	20230607	155800	419006710	15850	15850	15850	15850	0
331	20230607	155700	419006710	15850	15850	15850	15850	0
332	20230607	155600	419006710	15850	15850	15850	15850	375
333	20230607	155500	419006710	15850	15850	15850	15850	0
334	20230607	155400	419006710	15850	15850	15850	15850	0
335	20230607	155300	419006710	15850	15850	15850	15850	0
336	20230607	155200	419006710	15850	15850	15850	15850	0
337	20230607	155100	419006710	15850	15850	15850	15850	0
338	20230607	155000	419006710	15850	15850	15850	15850	0
339	20230607	154900	419006710	15850	15850	15850	15850	0
340	20230607	154800	419006710	15850	15850	15850	15850	0
341	20230607	154700	419006710	15850	15850	15850	15850	0
342	20230607	154600	419006710	15850	15850	15850	15850	0
343	20230607	154500	419006710	15850	15850	15850	15850	0
344	20230607	154400	419006710	15850	15850	15850	15850	0
345	20230607	154300	419006710	15850	15850	15850	15850	0
346	20230607	154200	419006710	15850	15850	15850	15850	0
347	20230607	154100	419006710	15850	15850	15850	15850	0
348	20230607	154000	419006710	15850	15850	15850	15850	0
349	20230607	153900	419006710	15850	15850	15850	15850	0
350	20230607	153800	419006710	15850	15850	15850	15850	0
351	20230607	153700	419006710	15850	15850	15850	15850	0
352	20230607	153600	419006710	15850	15850	15850	15850	0
353	20230607	153500	419006710	15850	15850	15850	15850	0
354	20230607	153400	419006710	15850	15850	15850	15850	0
355	20230607	153300	419006710	15850	15850	15850	15850	0
356	20230607	153200	419006710	15850	15850	15850	15850	0
357	20230607	153100	419006710	15850	15850	15850	15850	0
358	20230607	153000	419006710	15850	15850	15850	15850	375
359	20230607	152900	413062960	15830	15830	15830	15830	0
360	20230607	152800	413062960	15830	15830	15830	15830	0
361	20230607	152700	413062960	15830	15830	15830	15830	0
362	20230607	152600	413062960	15830	15830	15830	15830	0
363	20230607	152500	413062960	15830	15830	15830	15830	0
364	20230607	152400	413062960	15830	15830	15830	15830	0
365	20230607	152300	413062960	15830	15830	15830	15830	0
366	20230607	152200	413062960	15830	15830	15830	15830	0
367	20230607	152100	413062960	15830	15830	15830	15830	0
368	20230607	152000	413062960	15830	15830	15830	15830	0
369	20230607	151900	413062960	15830	15850	15860	15830	65
370	20230607	151800	412033920	15830	15830	15830	15830	249
371	20230607	151700	408092250	15830	15850	15860	15830	798
372	20230607	151600	395450910	15850	15850	15850	15850	0
373	20230607	151500	395450910	15850	15850	15850	15850	5
374	20230607	151400	395371660	15850	15850	15850	15850	0
375	20230607	151300	395371660	15850	15850	15850	15850	0
376	20230607	151200	395371660	15850	15860	15860	15850	310
377	20230607	151100	390457160	15860	15850	15860	15850	15
378	20230607	151000	390219360	15850	15850	15850	15850	0
379	20230607	150900	390219360	15850	15850	15850	15850	5
380	20230607	150800	390140110	15850	15850	15850	15850	30
381	20230607	150700	389664610	15850	15850	15850	15850	10
382	20230607	150600	389506110	15860	15860	15860	15860	2
383	20230607	150500	389474390	15850	15850	15850	15850	0
384	20230607	150400	389474390	15850	15850	15850	15850	0
385	20230607	150300	389474390	15850	15850	15850	15850	3
386	20230607	150200	389426840	15860	15860	15860	15860	2
387	20230607	150100	389395120	15860	15860	15860	15860	0
388	20230607	150000	389395120	15860	15860	15860	15860	0
389	20230607	145900	389395120	15860	15860	15860	15860	0
390	20230607	145800	389395120	15860	15860	15860	15860	0
391	20230607	145700	389395120	15860	15840	15860	15840	23
392	20230607	145600	389030760	15830	15840	15860	15830	115
393	20230607	145500	387210220	15840	15840	15840	15840	0
394	20230607	145400	387210220	15840	15840	15840	15840	0
395	20230607	145300	387210220	15840	15840	15840	15840	18
396	20230607	145200	386925100	15830	15860	15860	15830	1200
397	20230607	145100	367907200	15860	15860	15860	15860	0
398	20230607	145000	367907200	15860	15860	15860	15860	30
399	20230607	144900	367431400	15860	15860	15860	15860	18
400	20230607	144800	367145920	15860	15870	15870	15860	30
401	20230607	144700	366670020	15870	15870	15870	15870	0
402	20230607	144600	366670020	15870	15870	15870	15860	163
403	20230607	144500	364084720	15870	15870	15870	15870	92
404	20230607	144400	362624680	15880	15870	15880	15870	160
405	20230607	144300	360085280	15880	15880	15880	15880	0
406	20230607	144200	360085280	15880	15880	15880	15880	1
407	20230607	144100	360069400	15880	15880	15880	15880	0
408	20230607	144000	360069400	15880	15880	15880	15880	0
409	20230607	143900	360069400	15880	15880	15880	15880	0
410	20230607	143800	360069400	15880	15880	15880	15880	50
411	20230607	143700	359275400	15880	15880	15880	15880	1
412	20230607	143600	359259520	15860	15860	15860	15860	0
413	20230607	143500	359259520	15860	15860	15860	15860	0
414	20230607	143400	359259520	15860	15860	15860	15860	0
415	20230607	143300	359259520	15860	15860	15860	15860	31
416	20230607	143200	358767860	15860	15860	15860	15860	0
417	20230607	143100	358767860	15860	15870	15870	15850	162
418	20230607	143000	356199900	15860	15860	15860	15860	0
419	20230607	142900	356199900	15860	15860	15860	15860	100
420	20230607	142800	354613900	15870	15890	15890	15870	112
421	20230607	142700	352836340	15890	15890	15890	15890	0
422	20230607	142600	352836340	15890	15890	15890	15890	0
423	20230607	142500	352836340	15890	15890	15890	15890	0
424	20230607	142400	352836340	15890	15890	15890	15890	0
425	20230607	142300	352836340	15890	15890	15890	15890	32
426	20230607	142200	352327860	15890	15890	15890	15890	1
427	20230607	142100	352311970	15890	15890	15890	15890	3
428	20230607	142000	352264300	15890	15890	15890	15890	13
429	20230607	141900	352057730	15890	15850	15890	15850	160
430	20230607	141800	349518270	15850	15870	15870	15850	106
431	20230607	141700	347837250	15870	15870	15870	15870	6
432	20230607	141600	347742030	15870	15870	15870	15870	970
433	20230607	141500	332348130	15890	15890	15890	15890	0
434	20230607	141400	332348130	15890	15890	15890	15890	50
435	20230607	141300	331553630	15870	15880	15880	15870	228
436	20230607	141200	327933000	15880	15880	15880	15880	0
437	20230607	141100	327933000	15880	15880	15880	15880	0
438	20230607	141000	327933000	15880	15880	15880	15880	0
439	20230607	140900	327933000	15880	15880	15880	15880	70
440	20230607	140800	326821400	15880	15880	15880	15880	0
441	20230607	140700	326821400	15880	15880	15880	15880	0
442	20230607	140600	326821400	15880	15880	15880	15880	60
443	20230607	140500	325868600	15880	15880	15880	15880	50
444	20230607	140400	325074600	15890	15890	15890	15890	0
445	20230607	140300	325074600	15890	15890	15890	15890	0
446	20230607	140200	325074600	15890	15890	15890	15890	0
447	20230607	140100	325074600	15890	15890	15890	15890	0
448	20230607	140000	325074600	15890	15890	15890	15890	151
449	20230607	135900	322675210	15900	15900	15900	15900	1
450	20230607	135800	322659310	15900	15900	15900	15900	0
451	20230607	135700	322659310	15900	15900	15900	15900	0
452	20230607	135600	322659310	15900	15900	15900	15900	20
453	20230607	135500	322341310	15900	15900	15900	15900	0
454	20230607	135400	322341310	15900	15900	15900	15900	10
455	20230607	135300	322182310	15880	15880	15880	15880	377
456	20230607	135200	316195550	15890	15890	15890	15890	1
457	20230607	135100	316179660	15890	15890	15890	15890	2
458	20230607	135000	316147880	15900	15900	15900	15900	0
459	20230607	134900	316147880	15900	15900	15900	15900	0
460	20230607	134800	316147880	15900	15900	15900	15900	0
461	20230607	134700	316147880	15900	15900	15900	15900	0
462	20230607	134600	316147880	15900	15900	15900	15900	0
463	20230607	134500	316147880	15900	15900	15900	15900	5
464	20230607	134400	316068380	15880	15880	15880	15880	1
465	20230607	134300	316052500	15880	15880	15880	15880	0
466	20230607	134200	316052500	15880	15880	15880	15880	246
467	20230607	134100	312146020	15890	15890	15890	15890	8
468	20230607	134000	312018900	15880	15880	15880	15880	1
469	20230607	133900	312003020	15880	15880	15880	15880	0
470	20230607	133800	312003020	15880	15880	15880	15880	0
471	20230607	133700	312003020	15880	15880	15880	15880	0
472	20230607	133600	312003020	15880	15890	15890	15880	73
473	20230607	133500	310843470	15900	15900	15900	15900	80
474	20230607	133400	309571470	15900	15900	15900	15900	84
475	20230607	133300	308235870	15900	15900	15900	15890	72
476	20230607	133200	307091270	15880	15880	15880	15880	0
477	20230607	133100	307091270	15880	15880	15880	15880	0
478	20230607	133000	307091270	15880	15880	15880	15880	0
479	20230607	132900	307091270	15880	15880	15880	15880	0
480	20230607	132800	307091270	15880	15880	15880	15880	0
481	20230607	132700	307091270	15880	15880	15880	15880	0
482	20230607	132600	307091270	15880	15880	15880	15880	0
483	20230607	132500	307091270	15880	15880	15880	15880	5
484	20230607	132400	307011870	15890	15890	15890	15890	0
485	20230607	132300	307011870	15890	15890	15890	15890	6
486	20230607	132200	306916530	15890	15890	15890	15890	0
487	20230607	132100	306916530	15890	15890	15890	15890	0
488	20230607	132000	306916530	15890	15890	15890	15890	1
489	20230607	131900	306900640	15870	15870	15870	15870	0
490	20230607	131800	306900640	15870	15880	15880	15870	31
491	20230607	131700	306408380	15880	15880	15880	15880	1
492	20230607	131600	306392500	15870	15870	15870	15870	0
493	20230607	131500	306392500	15870	15870	15870	15870	0
494	20230607	131400	306392500	15870	15870	15870	15870	0
495	20230607	131300	306392500	15870	15870	15870	15870	0
496	20230607	131200	306392500	15870	15870	15870	15870	0
497	20230607	131100	306392500	15870	15870	15870	15870	0
498	20230607	131000	306392500	15870	15870	15870	15870	0
499	20230607	130900	306392500	15870	15870	15870	15870	0
500	20230607	130800	306392500	15870	15870	15870	15870	0
501	20230607	130700	306392500	15870	15870	15870	15870	0
502	20230607	130600	306392500	15870	15870	15870	15870	0
503	20230607	130500	306392500	15870	15870	15870	15870	0
504	20230607	130400	306392500	15870	15870	15870	15870	0
505	20230607	130300	306392500	15870	15870	15870	15870	0
506	20230607	130200	306392500	15870	15870	15870	15870	0
507	20230607	130100	306392500	15870	15870	15870	15870	0
508	20230607	130000	306392500	15870	15870	15870	15870	0
509	20230607	125900	306392500	15870	15860	15870	15860	3
510	20230607	125800	306344910	15900	15900	15900	15900	0
511	20230607	125700	306344910	15900	15900	15900	15900	0
512	20230607	125600	306344910	15900	15900	15900	15900	0
513	20230607	125500	306344910	15900	15900	15900	15900	0
514	20230607	125400	306344910	15900	15900	15900	15900	0
515	20230607	125300	306344910	15900	15900	15900	15900	0
516	20230607	125200	306344910	15900	15900	15900	15900	0
517	20230607	125100	306344910	15900	15900	15900	15900	0
518	20230607	125000	306344910	15900	15860	15900	15850	192
519	20230607	124900	303301400	15870	15870	15870	15870	0
520	20230607	124800	303301400	15870	15870	15870	15870	0
521	20230607	124700	303301400	15870	15870	15870	15870	0
522	20230607	124600	303301400	15870	15870	15870	15870	372
523	20230607	124500	297397760	15850	15850	15850	15850	0
524	20230607	124400	297397760	15850	15850	15850	15850	0
525	20230607	124300	297397760	15850	15850	15850	15850	0
526	20230607	124200	297397760	15850	15850	15850	15850	0
527	20230607	124100	297397760	15850	15850	15850	15850	0
528	20230607	124000	297397760	15850	15850	15850	15850	2
529	20230607	123900	297366060	15870	15870	15870	15870	0
530	20230607	123800	297366060	15870	15870	15870	15870	42
531	20230607	123700	296699520	15870	15870	15870	15870	1
532	20230607	123600	296683650	15860	15860	15860	15860	0
533	20230607	123500	296683650	15860	15860	15860	15860	30
534	20230607	123400	296207850	15850	15860	15860	15850	74
535	20230607	123300	295034850	15860	15860	15860	15860	0
536	20230607	123200	295034850	15860	15860	15860	15860	80
537	20230607	123100	293766050	15860	15860	15860	15860	0
538	20230607	123000	293766050	15860	15860	15860	15860	0
539	20230607	122900	293766050	15860	15860	15860	15860	505
540	20230607	122800	285756750	15850	15850	15850	15850	0
541	20230607	122700	285756750	15850	15860	15860	15850	5
542	20230607	122600	285677490	15860	15860	15860	15860	100
543	20230607	122500	284091490	15860	15860	15860	15860	0
544	20230607	122400	284091490	15860	15860	15860	15860	1
545	20230607	122300	284075630	15860	15860	15860	15860	62
546	20230607	122200	283092310	15860	15860	15860	15860	50
547	20230607	122100	282299310	15870	15860	15870	15860	90
548	20230607	122000	280871210	15860	15860	15860	15860	78
549	20230607	121900	279634130	15860	15860	15860	15860	23
550	20230607	121800	279269350	15860	15860	15860	15860	25
551	20230607	121700	278872850	15850	15850	15850	15850	10
552	20230607	121600	278714350	15850	15850	15850	15850	0
553	20230607	121500	278714350	15850	15860	15860	15850	97
554	20230607	121400	277175980	15850	15860	15860	15850	728
555	20230607	121300	265637150	15850	15860	15860	15850	1192
556	20230607	121200	246743830	15860	15860	15860	15860	20
557	20230607	121100	246426630	15860	15860	15860	15860	30
558	20230607	121000	245950830	15860	15860	15860	15860	41
559	20230607	120900	245300570	15860	15860	15860	15860	10
560	20230607	120800	245141970	15860	15860	15860	15860	0
561	20230607	120700	245141970	15860	15860	15860	15860	69
562	20230607	120600	244047630	15850	15850	15850	15850	51
563	20230607	120500	243239280	15860	15870	15870	15860	41
564	20230607	120400	242588930	15860	15870	15870	15860	690
565	20230607	120300	231639190	15870	15870	15870	15870	45
566	20230607	120200	230925040	15880	15880	15880	15880	7
567	20230607	120100	230813880	15870	15870	15870	15870	0
568	20230607	120000	230813880	15870	15870	15870	15870	0
569	20230607	115900	230813880	15870	15870	15870	15870	0
570	20230607	115800	230813880	15870	15870	15870	15870	300
571	20230607	115700	226052880	15870	15870	15870	15870	0
572	20230607	115600	226052880	15870	15870	15870	15870	0
573	20230607	115500	226052880	15870	15870	15870	15870	1
574	20230607	115400	226037010	15880	15870	15880	15870	64
575	20230607	115300	225021280	15880	15870	15880	15870	37
576	20230607	115200	224434040	15870	15870	15870	15870	2
577	20230607	115100	224402300	15870	15870	15870	15870	0
578	20230607	115000	224402300	15870	15870	15870	15870	46
579	20230607	114900	223672280	15880	15880	15880	15880	0
580	20230607	114800	223672280	15880	15880	15880	15880	0
581	20230607	114700	223672280	15880	15880	15880	15880	0
582	20230607	114600	223672280	15880	15880	15880	15880	30
583	20230607	114500	223195880	15880	15880	15880	15880	10
584	20230607	114400	223037080	15880	15880	15880	15880	10
585	20230607	114300	222878280	15880	15890	15890	15880	31
586	20230607	114200	222385980	15880	15880	15880	15880	10
587	20230607	114100	222227180	15890	15890	15890	15890	10
588	20230607	114000	222068280	15870	15870	15870	15870	113
589	20230607	113900	220274970	15870	15870	15870	15870	84
590	20230607	113800	218941890	15870	15880	15880	15870	283
591	20230607	113700	214450620	15880	15890	15890	15870	1388
592	20230607	113600	192411400	15890	15890	15890	15890	712
593	20230607	113500	181097720	15890	15890	15890	15890	0
594	20230607	113400	181097720	15890	15900	15900	15890	250
595	20230607	113300	177124760	15900	15900	15900	15900	17
596	20230607	113200	176854460	15900	15900	15900	15900	8
597	20230607	113100	176727260	15900	15920	15920	15900	18
598	20230607	113000	176440860	15920	15920	15920	15920	100
599	20230607	112900	174848860	15900	15910	15910	15890	896
600	20230607	112800	160603870	15910	15940	15940	15900	3800
601	20230607	112700	100130490	15940	15940	15940	15940	57
602	20230607	112600	99221910	15940	15940	15940	15940	0
603	20230607	112500	99221910	15940	15940	15940	15940	1
604	20230607	112400	99205970	15940	15940	15940	15940	10
605	20230607	112300	99046570	15940	15940	15940	15940	0
606	20230607	112200	99046570	15940	15940	15940	15940	5
607	20230607	112100	98966870	15940	15940	15940	15940	0
608	20230607	112000	98966870	15940	15940	15940	15940	5
609	20230607	111900	98887170	15940	15940	15940	15940	0
610	20230607	111800	98887170	15940	15940	15940	15940	2
611	20230607	111700	98855290	15940	15940	15940	15940	0
612	20230607	111600	98855290	15940	15950	15950	15940	28
613	20230607	111500	98408870	15960	15960	15960	15960	0
614	20230607	111400	98408870	15960	15960	15960	15960	0
615	20230607	111300	98408870	15960	15960	15960	15960	0
616	20230607	111200	98408870	15960	15960	15960	15960	0
617	20230607	111100	98408870	15960	15930	15960	15930	103
618	20230607	111000	96766640	15930	15940	15940	15930	10
619	20230607	110900	96607330	15930	15930	15930	15930	0
620	20230607	110800	96607330	15930	15930	15930	15930	40
621	20230607	110700	95970130	15940	15930	15940	15930	317
622	20230607	110600	90918320	15940	15940	15940	15940	76
623	20230607	110500	89706880	15940	15940	15940	15940	25
624	20230607	110400	89308380	15940	15940	15940	15940	0
625	20230607	110300	89308380	15940	15940	15940	15940	0
626	20230607	110200	89308380	15940	15940	15940	15940	0
627	20230607	110100	89308380	15940	15940	15940	15940	0
628	20230607	110000	89308380	15940	15940	15940	15940	0
629	20230607	105900	89308380	15940	15940	15940	15940	0
630	20230607	105800	89308380	15940	15940	15940	15940	171
631	20230607	105700	86582640	15940	15940	15940	15940	0
632	20230607	105600	86582640	15940	15940	15940	15940	0
633	20230607	105500	86582640	15940	15940	15940	15940	0
634	20230607	105400	86582640	15940	15950	15950	15940	279
635	20230607	105300	82134780	15960	15960	15960	15960	0
636	20230607	105200	82134780	15960	15960	15960	15960	0
637	20230607	105100	82134780	15960	15960	15960	15960	101
638	20230607	105000	80522820	15950	15950	15950	15950	0
639	20230607	104900	80522820	15950	15950	15950	15950	0
640	20230607	104800	80522820	15950	15950	15950	15950	0
641	20230607	104700	80522820	15950	15950	15950	15950	0
642	20230607	104600	80522820	15950	15950	15950	15950	0
643	20230607	104500	80522820	15950	15950	15950	15950	47
644	20230607	104400	79773170	15950	15960	15960	15950	19
645	20230607	104300	79470110	15990	15990	15990	15990	56
646	20230607	104200	78574670	16000	16000	16000	16000	0
647	20230607	104100	78574670	16000	16000	16000	16000	0
648	20230607	104000	78574670	16000	16000	16000	16000	0
649	20230607	103900	78574670	16000	16000	16000	16000	31
650	20230607	103800	78078670	16000	16000	16000	16000	62
651	20230607	103700	77086670	16000	16000	16000	16000	0
652	20230607	103600	77086670	16000	16000	16000	16000	0
653	20230607	103500	77086670	16000	16000	16000	16000	18
654	20230607	103400	76798670	15940	15940	15940	15940	29
655	20230607	103300	76336410	15940	15940	15940	15940	0
656	20230607	103200	76336410	15940	15940	15940	15940	0
657	20230607	103100	76336410	15940	15950	15950	15940	294
658	20230607	103000	71647740	15940	15940	15940	15940	0
659	20230607	102900	71647740	15940	15940	15940	15940	0
660	20230607	102800	71647740	15940	15940	15940	15940	0
661	20230607	102700	71647740	15940	15940	15940	15940	1
662	20230607	102600	71631800	15940	15940	15940	15940	32
663	20230607	102500	71121720	15930	15950	15950	15930	713
664	20230607	102400	59756540	15940	15940	15940	15940	0
665	20230607	102300	59756540	15940	15940	15940	15940	0
666	20230607	102200	59756540	15940	15960	15960	15940	52
667	20230607	102100	58927110	15970	15970	15970	15970	0
668	20230607	102000	58927110	15970	15970	15970	15970	1
669	20230607	101900	58911140	15970	15970	15970	15970	8
670	20230607	101800	58783380	15970	15970	15970	15970	2
671	20230607	101700	58751440	15970	15970	15970	15970	0
672	20230607	101600	58751440	15970	15970	15970	15970	1
673	20230607	101500	58735470	15960	15960	15960	15960	1
674	20230607	101400	58719510	15960	15960	15960	15960	0
675	20230607	101300	58719510	15960	15960	15960	15960	0
676	20230607	101200	58719510	15960	15960	15960	15960	0
677	20230607	101100	58719510	15960	15960	15960	15960	10
678	20230607	101000	58559910	15970	15970	15970	15970	1
679	20230607	100900	58543940	15960	15960	15960	15960	0
680	20230607	100800	58543940	15960	15960	15960	15960	0
681	20230607	100700	58543940	15960	15960	15960	15960	0
682	20230607	100600	58543940	15960	15960	15960	15960	1
683	20230607	100500	58527980	15940	15940	15940	15940	0
684	20230607	100400	58527980	15940	15940	15940	15940	0
685	20230607	100300	58527980	15940	15940	15940	15940	0
686	20230607	100200	58527980	15940	15940	15940	15940	0
687	20230607	100100	58527980	15940	15940	15940	15940	0
688	20230607	100000	58527980	15940	15940	15940	15940	0
689	20230607	095900	58527980	15940	15940	15940	15940	0
690	20230607	095800	58527980	15940	15940	15940	15940	10
691	20230607	095700	58368580	15940	16020	16020	15940	27
692	20230607	095600	57937630	16020	16020	16020	16020	0
693	20230607	095500	57937630	16020	15940	16020	15940	600
694	20230607	095400	48361820	15950	15950	15950	15950	9
695	20230607	095300	48218270	15950	15950	15950	15950	15
696	20230607	095200	47979020	15950	15960	15960	15950	297
697	20230607	095100	43241750	15960	15980	15980	15960	492
698	20230607	095000	35384940	15980	15980	15980	15980	1
699	20230607	094900	35368960	15980	15980	15980	15980	1
700	20230607	094800	35352980	15980	15980	15980	15980	4
701	20230607	094700	35289060	15980	15980	15980	15980	0
702	20230607	094600	35289060	15980	15980	15980	15980	11
703	20230607	094500	35113280	15980	15980	15980	15980	1
704	20230607	094400	35097300	15970	15980	15980	15970	141
705	20230607	094300	32845200	15980	15980	15980	15980	0
706	20230607	094200	32845200	15980	15980	15980	15980	0
707	20230607	094100	32845200	15980	15980	15980	15980	140
708	20230607	094000	30608000	15990	15990	15990	15990	0
709	20230607	093900	30608000	15990	15990	15990	15990	4
710	20230607	093800	30544040	16000	16000	16000	16000	1
711	20230607	093700	30528040	16020	16020	16020	16020	0
712	20230607	093600	30528040	16020	15970	16020	15970	51
713	20230607	093500	29713520	15970	16020	16020	15970	190
714	20230607	093400	26677300	15990	15990	15990	15990	50
715	20230607	093300	25877800	16020	16020	16020	16020	1
716	20230607	093200	25861780	15990	15990	15990	15990	0
717	20230607	093100	25861780	15990	15990	15990	15990	0
718	20230607	093000	25861780	15990	15990	15990	15990	0
719	20230607	092900	25861780	15990	15990	15990	15990	0
720	20230607	092800	25861780	15990	15990	15990	15990	0
721	20230607	092700	25861780	15990	16040	16040	15990	124
722	20230607	092600	23878820	15990	15990	15990	15990	0
723	20230607	092500	23878820	15990	15990	15990	15990	0
724	20230607	092400	23878820	15990	15990	15990	15990	0
725	20230607	092300	23878820	15990	15990	15990	15990	27
726	20230607	092200	23447090	15990	15990	15990	15990	0
727	20230607	092100	23447090	15990	15990	15990	15990	25
728	20230607	092000	23047340	15990	15990	15990	15990	0
729	20230607	091900	23047340	15990	16040	16040	15990	54
730	20230607	091800	22183730	16050	16050	16050	16050	0
731	20230607	091700	22183730	16050	16020	16050	16020	100
732	20230607	091600	20579710	15910	15910	15910	15910	0
733	20230607	091500	20579710	15910	15910	15910	15910	0
734	20230607	091400	20579710	15910	15910	15910	15910	80
735	20230607	091300	19306910	15910	15910	15910	15910	0
736	20230607	091200	19306910	15910	15920	15920	15910	300
737	20230607	091100	14533900	15910	15910	15910	15910	0
738	20230607	091000	14533900	15910	15920	15920	15910	224
739	20230607	090900	10969060	15920	15930	15930	15920	296
740	20230607	090800	6255210	15930	15930	15930	15930	1
741	20230607	090700	6239280	15930	15930	15930	15930	7
742	20230607	090600	6127770	15930	15930	15930	15930	1
743	20230607	090500	6111840	15930	15930	15930	15930	108
744	20230607	090400	4391400	15930	15950	15960	15930	40
745	20230607	090300	3753520	15960	15960	15960	15960	15
746	20230607	090200	3514120	15970	15970	15970	15970	78
747	20230607	090100	2268460	15970	15970	15970	15970	136
748	20230607	090000	96540	16090	16090	16090	16090	6