KissMeData/001800/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183300	1041076760	15550	15550	15550	15550	2929
3	20230607	183200	1041076760	15550	15550	15550	15550	0
4	20230607	183100	1041076760	15550	15550	15550	15550	0
5	20230607	183000	1041076760	15550	15550	15550	15550	0
6	20230607	182900	1041076760	15550	15550	15550	15550	0
7	20230607	182800	1041076760	15550	15550	15550	15550	0
8	20230607	182700	1041076760	15550	15550	15550	15550	0
9	20230607	182600	1041076760	15550	15550	15550	15550	0
10	20230607	182500	1041076760	15550	15550	15550	15550	0
11	20230607	182400	1041076760	15550	15550	15550	15550	0
12	20230607	182300	1041076760	15550	15550	15550	15550	0
13	20230607	182200	1041076760	15550	15550	15550	15550	0
14	20230607	182100	1041076760	15550	15550	15550	15550	0
15	20230607	182000	1041076760	15550	15550	15550	15550	0
16	20230607	181900	1041076760	15550	15550	15550	15550	0
17	20230607	181800	1041076760	15550	15550	15550	15550	0
18	20230607	181700	1041076760	15550	15550	15550	15550	0
19	20230607	181600	1041076760	15550	15550	15550	15550	0
20	20230607	181500	1041076760	15550	15550	15550	15550	0
21	20230607	181400	1041076760	15550	15550	15550	15550	0
22	20230607	181300	1041076760	15550	15550	15550	15550	0
23	20230607	181200	1041076760	15550	15550	15550	15550	0
24	20230607	181100	1041076760	15550	15550	15550	15550	0
25	20230607	181000	1041076760	15550	15550	15550	15550	0
26	20230607	180900	1041076760	15550	15550	15550	15550	0
27	20230607	180800	1041076760	15550	15550	15550	15550	0
28	20230607	180700	1041076760	15550	15550	15550	15550	0
29	20230607	180600	1041076760	15550	15550	15550	15550	0
30	20230607	180500	1041076760	15550	15550	15550	15550	0
31	20230607	180400	1041076760	15550	15550	15550	15550	0
32	20230607	180300	1041076760	15550	15550	15550	15550	2929
33	20230607	180200	1041076760	15550	15550	15550	15550	0
34	20230607	180100	1041076760	15550	15550	15550	15550	0
35	20230607	180000	1041076760	15550	15550	15550	15550	0
36	20230607	175900	1041076760	15550	15550	15550	15550	0
37	20230607	175800	1041076760	15550	15550	15550	15550	0
38	20230607	175700	1041076760	15550	15550	15550	15550	0
39	20230607	175600	1041076760	15550	15550	15550	15550	0
40	20230607	175500	1041076760	15550	15550	15550	15550	0
41	20230607	175400	1041076760	15550	15550	15550	15550	0
42	20230607	175300	1041076760	15550	15550	15550	15550	0
43	20230607	175200	1041076760	15550	15550	15550	15550	0
44	20230607	175100	1041076760	15550	15550	15550	15550	0
45	20230607	175000	1041076760	15550	15550	15550	15550	0
46	20230607	174900	1041076760	15550	15550	15550	15550	0
47	20230607	174800	1041076760	15550	15550	15550	15550	0
48	20230607	174700	1041076760	15550	15550	15550	15550	0
49	20230607	174600	1041076760	15550	15550	15550	15550	0
50	20230607	174500	1041076760	15550	15550	15550	15550	0
51	20230607	174400	1041076760	15550	15550	15550	15550	0
52	20230607	174300	1041076760	15550	15550	15550	15550	0
53	20230607	174200	1041076760	15550	15550	15550	15550	0
54	20230607	174100	1041076760	15550	15550	15550	15550	0
55	20230607	174000	1041076760	15550	15550	15550	15550	0
56	20230607	173900	1041076760	15550	15550	15550	15550	0
57	20230607	173800	1041076760	15550	15550	15550	15550	0
58	20230607	173700	1041076760	15550	15550	15550	15550	0
59	20230607	173600	1041076760	15550	15550	15550	15550	0
60	20230607	173500	1041076760	15550	15550	15550	15550	0
61	20230607	173400	1041076760	15550	15550	15550	15550	0
62	20230607	173300	1041076760	15550	15550	15550	15550	2929
63	20230607	173200	1041076760	15550	15550	15550	15550	0
64	20230607	173100	1041076760	15550	15550	15550	15550	0
65	20230607	173000	1041076760	15550	15550	15550	15550	0
66	20230607	172900	1041076760	15550	15550	15550	15550	0
67	20230607	172800	1041076760	15550	15550	15550	15550	0
68	20230607	172700	1041076760	15550	15550	15550	15550	0
69	20230607	172600	1041076760	15550	15550	15550	15550	0
70	20230607	172500	1041076760	15550	15550	15550	15550	0
71	20230607	172400	1041076760	15550	15550	15550	15550	0
72	20230607	172300	1041076760	15550	15550	15550	15550	0
73	20230607	172200	1041076760	15550	15550	15550	15550	0
74	20230607	172100	1041076760	15550	15550	15550	15550	0
75	20230607	172000	1041076760	15550	15550	15550	15550	0
76	20230607	171900	1041076760	15550	15550	15550	15550	0
77	20230607	171800	1041076760	15550	15550	15550	15550	0
78	20230607	171700	1041076760	15550	15550	15550	15550	0
79	20230607	171600	1041076760	15550	15550	15550	15550	0
80	20230607	171500	1041076760	15550	15550	15550	15550	0
81	20230607	171400	1041076760	15550	15550	15550	15550	0
82	20230607	171300	1041076760	15550	15550	15550	15550	0
83	20230607	171200	1041076760	15550	15550	15550	15550	0
84	20230607	171100	1041076760	15550	15550	15550	15550	0
85	20230607	171000	1041076760	15550	15550	15550	15550	0
86	20230607	170900	1041076760	15550	15550	15550	15550	0
87	20230607	170800	1041076760	15550	15550	15550	15550	0
88	20230607	170700	1041076760	15550	15550	15550	15550	0
89	20230607	170600	1041076760	15550	15550	15550	15550	0
90	20230607	170500	1041076760	15550	15550	15550	15550	0
91	20230607	170400	1041076760	15550	15550	15550	15550	0
92	20230607	170300	1041076760	15550	15550	15550	15550	2929
93	20230607	170200	1041076760	15550	15550	15550	15550	0
94	20230607	170100	1041076760	15550	15550	15550	15550	0
95	20230607	170000	1041076760	15550	15550	15550	15550	0
96	20230607	165900	1041076760	15550	15550	15550	15550	0
97	20230607	165800	1041076760	15550	15550	15550	15550	0
98	20230607	165700	1041076760	15550	15550	15550	15550	0
99	20230607	165600	1041076760	15550	15550	15550	15550	0
100	20230607	165500	1041076760	15550	15550	15550	15550	0
101	20230607	165400	1041076760	15550	15550	15550	15550	0
102	20230607	165300	1041076760	15550	15550	15550	15550	0
103	20230607	165200	1041076760	15550	15550	15550	15550	0
104	20230607	165100	1041076760	15550	15550	15550	15550	0
105	20230607	165000	1041076760	15550	15550	15550	15550	0
106	20230607	164900	1041076760	15550	15550	15550	15550	0
107	20230607	164800	1041076760	15550	15550	15550	15550	0
108	20230607	164700	1041076760	15550	15550	15550	15550	0
109	20230607	164600	1041076760	15550	15550	15550	15550	0
110	20230607	164500	1041076760	15550	15550	15550	15550	0
111	20230607	164400	1041076760	15550	15550	15550	15550	0
112	20230607	164300	1041076760	15550	15550	15550	15550	0
113	20230607	164200	1041076760	15550	15550	15550	15550	0
114	20230607	164100	1041076760	15550	15550	15550	15550	0
115	20230607	164000	1041076760	15550	15550	15550	15550	0
116	20230607	163900	1041076760	15550	15550	15550	15550	0
117	20230607	163800	1041076760	15550	15550	15550	15550	0
118	20230607	163700	1041076760	15550	15550	15550	15550	0
119	20230607	163600	1041076760	15550	15550	15550	15550	0
120	20230607	163500	1041076760	15550	15550	15550	15550	0
121	20230607	163400	1041076760	15550	15550	15550	15550	0
122	20230607	163300	1041076760	15550	15550	15550	15550	2929
123	20230607	163200	1041076760	15550	15550	15550	15550	0
124	20230607	163100	1041076760	15550	15550	15550	15550	0
125	20230607	163000	1041076760	15550	15550	15550	15550	0
126	20230607	162900	1041076760	15550	15550	15550	15550	0
127	20230607	162800	1041076760	15550	15550	15550	15550	0
128	20230607	162700	1041076760	15550	15550	15550	15550	0
129	20230607	162600	1041076760	15550	15550	15550	15550	0
130	20230607	162500	1041076760	15550	15550	15550	15550	0
131	20230607	162400	1041076760	15550	15550	15550	15550	0
132	20230607	162300	1041076760	15550	15550	15550	15550	0
133	20230607	162200	1041076760	15550	15550	15550	15550	0
134	20230607	162100	1041076760	15550	15550	15550	15550	0
135	20230607	162000	1041076760	15550	15550	15550	15550	0
136	20230607	161900	1041076760	15550	15550	15550	15550	0
137	20230607	161800	1041076760	15550	15550	15550	15550	0
138	20230607	161700	1041076760	15550	15550	15550	15550	0
139	20230607	161600	1041076760	15550	15550	15550	15550	0
140	20230607	161500	1041076760	15550	15550	15550	15550	0
141	20230607	161400	1041076760	15550	15550	15550	15550	0
142	20230607	161300	1041076760	15550	15550	15550	15550	0
143	20230607	161200	1041076760	15550	15550	15550	15550	0
144	20230607	161100	1041076760	15550	15550	15550	15550	0
145	20230607	161000	1041076760	15550	15550	15550	15550	0
146	20230607	160900	1041076760	15550	15550	15550	15550	0
147	20230607	160800	1041076760	15550	15550	15550	15550	0
148	20230607	160700	1041076760	15550	15550	15550	15550	0
149	20230607	160600	1041076760	15550	15550	15550	15550	0
150	20230607	160500	1041076760	15550	15550	15550	15550	0
151	20230607	160400	1041076760	15550	15550	15550	15550	0
152	20230607	160300	1041076760	15550	15550	15550	15550	2929
153	20230607	160200	1041076760	15550	15550	15550	15550	0
154	20230607	160100	1041076760	15550	15550	15550	15550	0
155	20230607	160000	1041076760	15550	15550	15550	15550	0
156	20230607	155900	1041076760	15550	15550	15550	15550	0
157	20230607	155800	1041076760	15550	15550	15550	15550	0
158	20230607	155700	1041076760	15550	15550	15550	15550	0
159	20230607	155600	1041076760	15550	15550	15550	15550	0
160	20230607	155500	1041076760	15550	15550	15550	15550	0
161	20230607	155400	1041076760	15550	15550	15550	15550	0
162	20230607	155300	1041076760	15550	15550	15550	15550	0
163	20230607	155200	1041076760	15550	15550	15550	15550	0
164	20230607	155100	1041076760	15550	15550	15550	15550	0
165	20230607	155000	1041076760	15550	15550	15550	15550	0
166	20230607	154900	1041076760	15550	15550	15550	15550	0
167	20230607	154800	1041076760	15550	15550	15550	15550	0
168	20230607	154700	1041076760	15550	15550	15550	15550	0
169	20230607	154600	1041076760	15550	15550	15550	15550	0
170	20230607	154500	1041076760	15550	15550	15550	15550	0
171	20230607	154400	1041076760	15550	15550	15550	15550	0
172	20230607	154300	1041076760	15550	15550	15550	15550	0
173	20230607	154200	1041076760	15550	15550	15550	15550	0
174	20230607	154100	1041076760	15550	15550	15550	15550	0
175	20230607	154000	1041076760	15550	15550	15550	15550	0
176	20230607	153900	1041076760	15550	15550	15550	15550	0
177	20230607	153800	1041076760	15550	15550	15550	15550	0
178	20230607	153700	1041076760	15550	15550	15550	15550	0
179	20230607	153600	1041076760	15550	15550	15550	15550	0
180	20230607	153500	1041076760	15550	15550	15550	15550	0
181	20230607	153400	1041076760	15550	15550	15550	15550	0
182	20230607	153300	1041076760	15550	15550	15550	15550	2929
183	20230607	153200	1041076760	15550	15550	15550	15550	0
184	20230607	153100	1041076760	15550	15550	15550	15550	0
185	20230607	153000	1041076760	15550	15550	15550	15550	2929
186	20230607	152900	995530810	15580	15580	15580	15580	0
187	20230607	152800	995530810	15580	15580	15580	15580	0
188	20230607	152700	995530810	15580	15580	15580	15580	0
189	20230607	152600	995530810	15580	15580	15580	15580	0
190	20230607	152500	995530810	15580	15580	15580	15580	0
191	20230607	152400	995530810	15580	15580	15580	15580	0
192	20230607	152300	995530810	15580	15580	15580	15580	0
193	20230607	152200	995530810	15580	15580	15580	15580	0
194	20230607	152100	995530810	15580	15580	15580	15580	0
195	20230607	152000	995530810	15580	15580	15580	15580	0
196	20230607	151900	995530810	15580	15590	15600	15570	191
197	20230607	151800	992553270	15580	15580	15590	15570	186
198	20230607	151700	989655240	15600	15570	15600	15570	202
199	20230607	151600	986507420	15580	15570	15580	15560	451
200	20230607	151500	979483940	15570	15570	15570	15560	170
201	20230607	151400	976837870	15570	15570	15570	15570	191
202	20230607	151300	973864000	15570	15570	15570	15560	101
203	20230607	151200	972292360	15570	15580	15580	15560	88
204	20230607	151100	970922190	15570	15580	15580	15570	1093
205	20230607	151000	953903890	15580	15610	15610	15580	629
206	20230607	150900	944094390	15600	15610	15610	15600	40
207	20230607	150800	943470310	15590	15590	15610	15590	179
208	20230607	150700	940677280	15610	15600	15610	15590	59
209	20230607	150600	939757140	15600	15610	15610	15600	188
210	20230607	150500	936822750	15610	15610	15610	15610	39
211	20230607	150400	936213960	15600	15620	15620	15600	197
212	20230607	150300	933140020	15610	15610	15620	15610	42
213	20230607	150200	932484320	15610	15620	15620	15610	136
214	20230607	150100	930360320	15610	15620	15620	15610	11
215	20230607	150000	930188510	15610	15620	15620	15610	25
216	20230607	145900	929798020	15630	15610	15630	15610	508
217	20230607	145800	921865980	15600	15600	15610	15600	41
218	20230607	145700	921226290	15600	15600	15610	15600	13
219	20230607	145600	921023400	15600	15600	15610	15600	201
220	20230607	145500	917886370	15610	15610	15610	15610	96
221	20230607	145400	916387810	15610	15600	15610	15600	12
222	20230607	145300	916200510	15610	15610	15610	15600	14
223	20230607	145200	915982020	15610	15610	15610	15600	276
224	20230607	145100	911674150	15610	15620	15630	15610	90
225	20230607	145000	910268660	15620	15630	15630	15620	45
226	20230607	144900	909565680	15610	15620	15630	15610	235
227	20230607	144800	905894690	15620	15620	15620	15610	65
228	20230607	144700	904879760	15640	15620	15640	15610	46
229	20230607	144600	904161090	15640	15630	15640	15610	410
230	20230607	144500	897753760	15640	15610	15640	15610	41
231	20230607	144400	897113540	15620	15630	15640	15620	117
232	20230607	144300	895285050	15620	15640	15640	15620	142
233	20230607	144200	893065930	15630	15640	15640	15630	33
234	20230607	144100	892550130	15640	15620	15650	15620	153
235	20230607	144000	890158490	15650	15650	15650	15620	68
236	20230607	143900	889094640	15640	15650	15670	15640	97
237	20230607	143800	887575620	15650	15640	15650	15640	137
238	20230607	143700	885432870	15640	15640	15640	15640	10
239	20230607	143600	885276470	15640	15650	15650	15630	80
240	20230607	143500	884025210	15630	15640	15640	15630	170
241	20230607	143400	881366780	15660	15640	15660	15630	118
242	20230607	143300	879521570	15660	15650	15660	15650	131
243	20230607	143200	877470310	15640	15650	15660	15640	67
244	20230607	143100	876422180	15650	15640	15660	15640	37
245	20230607	143000	875843070	15660	15640	15660	15640	83
246	20230607	142900	874544470	15650	15660	15660	15650	23
247	20230607	142800	874184490	15660	15640	15660	15640	97
248	20230607	142700	872667000	15650	15650	15660	15650	247
249	20230607	142600	868799260	15650	15650	15670	15640	231
250	20230607	142500	865183750	15650	15650	15660	15650	35
251	20230607	142400	864635840	15650	15650	15660	15650	86
252	20230607	142300	863289700	15660	15650	15660	15640	101
253	20230607	142200	861709020	15640	15640	15640	15640	58
254	20230607	142100	860801900	15640	15640	15650	15640	61
255	20230607	142000	859847790	15650	15640	15650	15640	18
256	20230607	141900	859566190	15650	15630	15650	15630	112
257	20230607	141800	857814600	15630	15640	15650	15630	78
258	20230607	141700	856595030	15640	15650	15650	15640	104
259	20230607	141600	854968400	15650	15640	15650	15640	138
260	20230607	141500	852809150	15650	15640	15650	15640	62
261	20230607	141400	851839390	15650	15650	15660	15650	246
262	20230607	141300	847989340	15660	15650	15660	15650	92
263	20230607	141200	846548720	15650	15660	15660	15650	145
264	20230607	141100	844278130	15650	15650	15660	15650	61
265	20230607	141000	843323080	15660	15670	15670	15650	54
266	20230607	140900	842477480	15650	15650	15650	15650	19
267	20230607	140800	842180130	15640	15650	15670	15640	29
268	20230607	140700	841726230	15660	15680	15680	15660	186
269	20230607	140600	838812940	15670	15670	15680	15670	176
270	20230607	140500	836054940	15660	15650	15680	15650	41
271	20230607	140400	835412590	15650	15680	15680	15650	343
272	20230607	140300	830040080	15670	15650	15680	15650	675
273	20230607	140200	819467360	15660	15650	15660	15650	18
274	20230607	140100	819185590	15650	15650	15660	15650	144
275	20230607	140000	816931100	15660	15660	15660	15650	21
276	20230607	135900	816602350	15660	15640	15660	15640	813
277	20230607	135800	803879030	15640	15640	15650	15640	300
278	20230607	135700	799184600	15640	15650	15650	15640	18
279	20230607	135600	798903000	15640	15640	15640	15640	121
280	20230607	135500	797010560	15640	15630	15650	15630	393
281	20230607	135400	790864430	15630	15630	15640	15630	133
282	20230607	135300	788784760	15630	15640	15640	15630	18
283	20230607	135200	788503350	15630	15630	15640	15630	61
284	20230607	135100	787549840	15630	15640	15640	15630	129
285	20230607	135000	785532600	15630	15630	15630	15630	53
286	20230607	134900	784704210	15640	15630	15640	15630	44
287	20230607	134800	784016410	15640	15640	15640	15640	7
288	20230607	134700	783906930	15640	15630	15640	15630	126
289	20230607	134600	781936770	15640	15640	15640	15640	25
290	20230607	134500	781545770	15630	15640	15640	15630	136
291	20230607	134400	779420020	15630	15640	15640	15630	56
292	20230607	134300	778544660	15620	15620	15620	15620	40
293	20230607	134200	777919860	15640	15620	15640	15620	43
294	20230607	134100	777248000	15640	15620	15640	15620	54
295	20230607	134000	776404360	15640	15630	15640	15630	83
296	20230607	133900	775107000	15640	15640	15640	15620	275
297	20230607	133800	770806870	15620	15640	15640	15620	51
298	20230607	133700	770010110	15620	15630	15630	15620	109
299	20230607	133600	768307120	15630	15610	15630	15610	48
300	20230607	133500	767557740	15640	15620	15640	15610	58
301	20230607	133400	766651970	15620	15650	15650	15620	139
302	20230607	133300	764479830	15650	15650	15650	15650	7
303	20230607	133200	764370280	15650	15640	15650	15640	183
304	20230607	133100	761508070	15640	15650	15650	15640	93
305	20230607	133000	760053470	15650	15640	15650	15640	140
306	20230607	132900	757863810	15650	15640	15650	15640	54
307	20230607	132800	757019170	15630	15640	15650	15630	156
308	20230607	132700	754579330	15650	15640	15650	15640	59
309	20230607	132600	753656490	15650	15650	15660	15650	121
310	20230607	132500	751762770	15650	15660	15660	15650	84
311	20230607	132400	750448020	15660	15660	15660	15650	171
312	20230607	132300	747770670	15670	15660	15670	15650	59
313	20230607	132200	746847060	15670	15660	15670	15660	174
314	20230607	132100	744122140	15670	15650	15670	15650	201
315	20230607	132000	740973560	15650	15650	15670	15650	44
316	20230607	131900	740284800	15650	15660	15670	15650	127
317	20230607	131800	738296870	15660	15670	15670	15660	78
318	20230607	131700	737075310	15650	15660	15660	15650	75
319	20230607	131600	735901240	15680	15680	15680	15680	1
320	20230607	131500	735885560	15680	15670	15680	15670	22
321	20230607	131400	735540800	15670	15680	15680	15660	348
322	20230607	131300	730088090	15680	15690	15690	15680	830
323	20230607	131200	717066350	15690	15700	15700	15690	89
324	20230607	131100	715669070	15700	15700	15700	15700	25
325	20230607	131000	715276570	15700	15710	15710	15690	259
326	20230607	130900	711210300	15710	15710	15710	15710	188
327	20230607	130800	708256820	15710	15710	15710	15710	2
328	20230607	130700	708225400	15710	15710	15710	15710	0
329	20230607	130600	708225400	15710	15710	15710	15710	191
330	20230607	130500	705224790	15720	15720	15720	15720	9
331	20230607	130400	705083310	15720	15730	15730	15720	529
332	20230607	130300	696762590	15740	15740	15740	15740	3
333	20230607	130200	696715370	15740	15740	15740	15740	37
334	20230607	130100	696132990	15740	15740	15740	15740	0
335	20230607	130000	696132990	15740	15730	15740	15730	174
336	20230607	125900	693395830	15720	15730	15730	15720	2
337	20230607	125800	693364380	15720	15720	15720	15720	28
338	20230607	125700	692924220	15710	15730	15730	15710	188
339	20230607	125600	689967780	15730	15730	15730	15730	93
340	20230607	125500	688504890	15740	15730	15740	15730	146
341	20230607	125400	686207360	15730	15740	15750	15730	139
342	20230607	125300	684018370	15750	15740	15750	15740	39
343	20230607	125200	683404400	15740	15730	15740	15730	397
344	20230607	125100	677155740	15740	15730	15740	15730	23
345	20230607	125000	676793840	15740	15740	15740	15740	0
346	20230607	124900	676793840	15740	15740	15740	15740	151
347	20230607	124800	674417100	15730	15730	15730	15730	0
348	20230607	124700	674417100	15730	15730	15730	15730	2
349	20230607	124600	674385640	15730	15720	15730	15720	56
350	20230607	124500	673505290	15720	15720	15720	15720	2
351	20230607	124400	673473850	15720	15730	15730	15720	48
352	20230607	124300	672719030	15730	15730	15730	15730	0
353	20230607	124200	672719030	15730	15730	15730	15730	10
354	20230607	124100	672561730	15750	15740	15750	15730	320
355	20230607	124000	667524810	15750	15750	15750	15750	0
356	20230607	123900	667524810	15750	15730	15750	15730	96
357	20230607	123800	666013340	15730	15730	15730	15730	0
358	20230607	123700	666013340	15730	15750	15750	15730	912
359	20230607	123600	651659480	15740	15750	15750	15740	182
360	20230607	123500	648794550	15750	15750	15750	15750	9
361	20230607	123400	648652800	15750	15750	15750	15750	86
362	20230607	123300	647298300	15750	15750	15750	15750	18
363	20230607	123200	647014800	15750	15750	15750	15750	16
364	20230607	123100	646762800	15750	15750	15750	15750	18
365	20230607	123000	646479300	15750	15740	15750	15740	169
366	20230607	122900	643817810	15750	15750	15750	15750	72
367	20230607	122800	642683810	15750	15750	15750	15750	18
368	20230607	122700	642400310	15750	15750	15750	15750	91
369	20230607	122600	640967060	15750	15750	15750	15750	61
370	20230607	122500	640006310	15750	15750	15750	15740	40
371	20230607	122400	639376460	15750	15740	15750	15740	98
372	20230607	122300	637833260	15750	15740	15750	15740	376
373	20230607	122200	631914940	15740	15740	15740	15740	16
374	20230607	122100	631663100	15740	15740	15740	15740	72
375	20230607	122000	630529820	15740	15710	15740	15710	1424
376	20230607	121900	608154440	15710	15710	15710	15710	396
377	20230607	121800	601933280	15710	15710	15710	15700	21
378	20230607	121700	601603420	15710	15710	15710	15710	87
379	20230607	121600	600236650	15710	15710	15710	15710	145
380	20230607	121500	597958700	15700	15710	15710	15700	32
381	20230607	121400	597456140	15710	15710	15710	15710	21
382	20230607	121300	597126230	15710	15710	15710	15710	16
383	20230607	121200	596874870	15710	15710	15710	15710	94
384	20230607	121100	595398130	15710	15710	15710	15710	226
385	20230607	121000	591847670	15710	15700	15710	15700	46
386	20230607	120900	591125380	15710	15710	15710	15710	126
387	20230607	120800	589145920	15710	15710	15710	15710	19
388	20230607	120700	588847430	15710	15710	15710	15700	132
389	20230607	120600	586774850	15710	15710	15710	15710	0
390	20230607	120500	586774850	15710	15700	15710	15700	467
391	20230607	120400	579438780	15710	15700	15710	15700	101
392	20230607	120300	577853070	15700	15700	15700	15700	200
393	20230607	120200	574713070	15710	15710	15710	15710	0
394	20230607	120100	574713070	15710	15710	15710	15710	141
395	20230607	120000	572497960	15710	15710	15710	15710	3
396	20230607	115900	572450830	15710	15710	15710	15710	80
397	20230607	115800	571194030	15710	15710	15710	15710	119
398	20230607	115700	569324540	15710	15710	15710	15710	260
399	20230607	115600	565239940	15710	15710	15710	15710	87
400	20230607	115500	563873170	15710	15710	15710	15710	0
401	20230607	115400	563873170	15710	15710	15710	15710	676
402	20230607	115300	553253210	15710	15720	15720	15710	1146
403	20230607	115200	535241150	15720	15720	15720	15720	6
404	20230607	115100	535146830	15720	15720	15720	15720	96
405	20230607	115000	533637710	15720	15720	15720	15710	133
406	20230607	114900	531546960	15710	15720	15720	15710	53
407	20230607	114800	530714320	15720	15730	15730	15710	791
408	20230607	114700	518272570	15740	15740	15740	15740	123
409	20230607	114600	516336550	15730	15730	15730	15730	0
410	20230607	114500	516336550	15730	15740	15740	15730	203
411	20230607	114400	513143280	15740	15740	15740	15740	313
412	20230607	114300	508216660	15740	15740	15740	15740	90
413	20230607	114200	506800060	15740	15740	15740	15740	16
414	20230607	114100	506548220	15740	15740	15740	15740	8
415	20230607	114000	506422300	15740	15740	15740	15730	122
416	20230607	113900	504502030	15740	15740	15740	15740	8
417	20230607	113800	504376110	15740	15740	15740	15740	16
418	20230607	113700	504124270	15730	15730	15730	15730	0
419	20230607	113600	504124270	15730	15740	15740	15730	186
420	20230607	113500	501197460	15740	15740	15740	15730	25
421	20230607	113400	500804050	15740	15740	15740	15740	8
422	20230607	113300	500678130	15740	15740	15740	15740	16
423	20230607	113200	500426290	15740	15740	15740	15740	132
424	20230607	113100	498348610	15740	15740	15740	15730	32
425	20230607	113000	497845090	15730	15740	15740	15730	9
426	20230607	112900	497703440	15740	15740	15740	15740	92
427	20230607	112800	496255360	15740	15740	15740	15740	0
428	20230607	112700	496255360	15740	15740	15740	15740	1
429	20230607	112600	496239620	15740	15730	15740	15730	165
430	20230607	112500	493644160	15730	15730	15730	15730	108
431	20230607	112400	491945320	15730	15730	15730	15730	0
432	20230607	112300	491945320	15730	15730	15730	15730	0
433	20230607	112200	491945320	15730	15730	15730	15730	0
434	20230607	112100	491945320	15730	15730	15730	15720	264
435	20230607	112000	487794090	15730	15730	15730	15730	52
436	20230607	111900	486976130	15720	15720	15720	15720	13
437	20230607	111800	486771770	15720	15730	15730	15720	168
438	20230607	111700	484129220	15730	15730	15730	15730	26
439	20230607	111600	483720240	15720	15740	15740	15720	214
440	20230607	111500	480355780	15740	15730	15740	15730	171
441	20230607	111400	477665940	15730	15730	15740	15730	361
442	20230607	111300	471986580	15730	15730	15730	15730	190
443	20230607	111200	468997880	15720	15720	15720	15720	40
444	20230607	111100	468369080	15720	15730	15730	15720	22
445	20230607	111000	468023030	15730	15720	15730	15720	406
446	20230607	110900	461639580	15720	15720	15720	15720	4
447	20230607	110800	461576700	15730	15730	15730	15730	0
448	20230607	110700	461576700	15730	15730	15730	15730	0
449	20230607	110600	461576700	15730	15710	15730	15710	222
450	20230607	110500	458086420	15710	15720	15720	15710	51
451	20230607	110400	457284920	15720	15720	15720	15720	280
452	20230607	110300	452883320	15720	15710	15720	15710	309
453	20230607	110200	448026840	15710	15710	15710	15710	0
454	20230607	110100	448026840	15710	15710	15710	15710	48
455	20230607	110000	447272760	15720	15720	15720	15710	90
456	20230607	105900	445857980	15710	15720	15720	15710	75
457	20230607	105800	444678990	15720	15730	15730	15720	29
458	20230607	105700	444223000	15730	15730	15730	15730	809
459	20230607	105600	431497430	15740	15740	15740	15740	124
460	20230607	105500	429545670	15740	15730	15740	15730	396
461	20230607	105400	423313690	15730	15740	15740	15730	61
462	20230607	105300	422353580	15740	15730	15740	15730	120
463	20230607	105200	420464820	15740	15730	15740	15730	165
464	20230607	105100	417867890	15740	15740	15740	15740	26
465	20230607	105000	417458650	15740	15740	15740	15740	46
466	20230607	104900	416734610	15730	15740	15740	15730	329
467	20230607	104800	411558160	15730	15740	15740	15730	74
468	20230607	104700	410393450	15740	15740	15740	15740	0
469	20230607	104600	410393450	15740	15730	15740	15730	280
470	20230607	104500	405988940	15730	15720	15730	15720	209
471	20230607	104400	402701380	15730	15730	15730	15730	113
472	20230607	104300	400923890	15730	15720	15730	15720	148
473	20230607	104200	398595890	15730	15720	15730	15720	13
474	20230607	104100	398391430	15730	15720	15730	15710	300
475	20230607	104000	393674290	15710	15710	15710	15710	0
476	20230607	103900	393674290	15710	15720	15720	15710	11
477	20230607	103800	393501380	15730	15740	15740	15720	555
478	20230607	103700	384770580	15740	15740	15740	15740	0
479	20230607	103600	384770580	15740	15730	15740	15730	11
480	20230607	103500	384597450	15740	15740	15740	15730	140
481	20230607	103400	382394480	15740	15740	15740	15740	120
482	20230607	103300	380505680	15740	15740	15740	15740	0
483	20230607	103200	380505680	15740	15740	15740	15740	24
484	20230607	103100	380127920	15740	15740	15740	15740	20
485	20230607	103000	379813120	15740	15730	15740	15730	406
486	20230607	102900	373425900	15730	15730	15730	15730	304
487	20230607	102800	368643980	15730	15730	15730	15730	53
488	20230607	102700	367810290	15730	15740	15740	15730	126
489	20230607	102600	365827080	15730	15730	15730	15720	217
490	20230607	102500	362414070	15730	15730	15730	15730	12
491	20230607	102400	362225310	15730	15730	15730	15730	30
492	20230607	102300	361753410	15730	15740	15740	15730	547
493	20230607	102200	353148900	15740	15740	15740	15740	9
494	20230607	102100	353007240	15740	15740	15740	15740	60
495	20230607	102000	352062840	15740	15740	15740	15740	177
496	20230607	101900	349276860	15740	15740	15740	15740	10
497	20230607	101800	349119460	15730	15730	15730	15730	2
498	20230607	101700	349088000	15740	15740	15740	15730	190
499	20230607	101600	346097700	15740	15740	15740	15740	76
500	20230607	101500	344901460	15740	15740	15750	15740	136
501	20230607	101400	342760210	15740	15740	15740	15740	365
502	20230607	101300	337015110	15740	15740	15740	15740	124
503	20230607	101200	335063350	15740	15730	15740	15730	157
504	20230607	101100	332592660	15730	15740	15750	15730	587
505	20230607	101000	323354570	15740	15710	15740	15710	988
506	20230607	100900	307816260	15710	15700	15710	15700	355
507	20230607	100800	302239250	15710	15710	15710	15710	44
508	20230607	100700	301548010	15700	15700	15700	15690	350
509	20230607	100600	296053830	15700	15700	15700	15700	219
510	20230607	100500	292615530	15690	15700	15700	15690	657
511	20230607	100400	282301290	15700	15700	15700	15700	8
512	20230607	100300	282175690	15700	15700	15700	15690	52
513	20230607	100200	281359590	15700	15700	15700	15700	51
514	20230607	100100	280558890	15700	15690	15700	15690	124
515	20230607	100000	278612350	15700	15670	15700	15670	111
516	20230607	095900	276871200	15670	15670	15670	15670	0
517	20230607	095800	276871200	15670	15670	15670	15670	51
518	20230607	095700	276072030	15670	15670	15670	15670	0
519	20230607	095600	276072030	15670	15690	15690	15660	1149
520	20230607	095500	258061900	15710	15710	15710	15710	0
521	20230607	095400	258061900	15710	15710	15710	15700	69
522	20230607	095300	256978230	15710	15720	15720	15680	155
523	20230607	095200	254541680	15720	15720	15720	15720	222
524	20230607	095100	251051840	15720	15690	15740	15690	2686
525	20230607	095000	208874450	15690	15680	15690	15680	164
526	20230607	094900	206301720	15690	15680	15690	15670	643
527	20230607	094800	196220830	15690	15690	15690	15690	28
528	20230607	094700	195781510	15690	15690	15690	15690	121
529	20230607	094600	193883020	15690	15690	15690	15690	0
530	20230607	094500	193883020	15690	15690	15690	15690	0
531	20230607	094400	193883020	15690	15680	15690	15680	51
532	20230607	094300	193083030	15680	15660	15690	15660	347
533	20230607	094200	187640940	15670	15680	15690	15670	377
534	20230607	094100	181730030	15680	15680	15680	15680	283
535	20230607	094000	177292590	15690	15660	15690	15660	863
536	20230607	093900	163765840	15660	15650	15660	15650	388
537	20230607	093800	157693230	15650	15650	15650	15650	16
538	20230607	093700	157442830	15650	15650	15650	15650	49
539	20230607	093600	156675980	15650	15630	15650	15630	453
540	20230607	093500	149591190	15630	15630	15630	15630	157
541	20230607	093400	147137280	15630	15630	15630	15630	82
542	20230607	093300	145855620	15630	15630	15630	15630	9
543	20230607	093200	145714950	15630	15610	15630	15610	230
544	20230607	093100	142124490	15600	15610	15610	15600	55
545	20230607	093000	141266470	15610	15610	15610	15610	0
546	20230607	092900	141266470	15610	15610	15610	15610	174
547	20230607	092800	138550330	15600	15610	15610	15600	283
548	20230607	092700	134135510	15610	15620	15620	15610	42
549	20230607	092600	133479870	15620	15630	15630	15620	42
550	20230607	092500	132823730	15630	15640	15650	15620	451
551	20230607	092400	125772900	15620	15650	15650	15620	632
552	20230607	092300	115888990	15650	15650	15650	15650	66
553	20230607	092200	114856090	15650	15650	15650	15640	71
554	20230607	092100	113745170	15640	15640	15640	15630	526
555	20230607	092000	105519470	15630	15640	15640	15620	87
556	20230607	091900	104160150	15620	15610	15640	15610	878
557	20230607	091800	90445940	15610	15610	15610	15610	114
558	20230607	091700	88666400	15610	15610	15620	15610	196
559	20230607	091600	85606460	15640	15620	15640	15580	81
560	20230607	091500	84341040	15640	15610	15640	15600	966
561	20230607	091400	69263960	15610	15560	15610	15560	1511
562	20230607	091300	45724260	15550	15560	15560	15550	135
563	20230607	091200	43624670	15560	15560	15560	15560	18
564	20230607	091100	43344590	15560	15550	15560	15550	374
565	20230607	091000	37526920	15550	15550	15550	15550	2
566	20230607	090900	37495820	15540	15540	15550	15540	263
567	20230607	090800	33408340	15510	15540	15560	15510	314
568	20230607	090700	28526920	15540	15530	15540	15510	155
569	20230607	090600	26118720	15500	15560	15560	15500	204
570	20230607	090500	22946230	15550	15500	15560	15490	134
571	20230607	090400	20862570	15490	15550	15580	15490	468
572	20230607	090300	13584070	15490	15490	15540	15480	249
573	20230607	090200	9717260	15480	15530	15530	15480	55
574	20230607	090100	8863240	15530	15480	15540	15480	204
575	20230607	090000	5696560	15480	15480	15480	15480	366