KissMeData/018310/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	202600	155081660	15580	15580	15580	15580	603
3	20230602	202500	155081660	15580	15580	15580	15580	0
4	20230602	202400	155081660	15580	15580	15580	15580	0
5	20230602	202300	155081660	15580	15580	15580	15580	0
6	20230602	202200	155081660	15580	15580	15580	15580	0
7	20230602	202100	155081660	15580	15580	15580	15580	0
8	20230602	202000	155081660	15580	15580	15580	15580	0
9	20230602	201900	155081660	15580	15580	15580	15580	0
10	20230602	201800	155081660	15580	15580	15580	15580	0
11	20230602	201700	155081660	15580	15580	15580	15580	0
12	20230602	201600	155081660	15580	15580	15580	15580	0
13	20230602	201500	155081660	15580	15580	15580	15580	0
14	20230602	201400	155081660	15580	15580	15580	15580	0
15	20230602	201300	155081660	15580	15580	15580	15580	0
16	20230602	201200	155081660	15580	15580	15580	15580	0
17	20230602	201100	155081660	15580	15580	15580	15580	0
18	20230602	201000	155081660	15580	15580	15580	15580	0
19	20230602	200900	155081660	15580	15580	15580	15580	0
20	20230602	200800	155081660	15580	15580	15580	15580	0
21	20230602	200700	155081660	15580	15580	15580	15580	0
22	20230602	200600	155081660	15580	15580	15580	15580	0
23	20230602	200500	155081660	15580	15580	15580	15580	0
24	20230602	200400	155081660	15580	15580	15580	15580	0
25	20230602	200300	155081660	15580	15580	15580	15580	0
26	20230602	200200	155081660	15580	15580	15580	15580	0
27	20230602	200100	155081660	15580	15580	15580	15580	0
28	20230602	200000	155081660	15580	15580	15580	15580	0
29	20230602	195900	155081660	15580	15580	15580	15580	0
30	20230602	195800	155081660	15580	15580	15580	15580	0
31	20230602	195700	155081660	15580	15580	15580	15580	0
32	20230602	195600	155081660	15580	15580	15580	15580	603
33	20230602	195500	155081660	15580	15580	15580	15580	0
34	20230602	195400	155081660	15580	15580	15580	15580	0
35	20230602	195300	155081660	15580	15580	15580	15580	0
36	20230602	195200	155081660	15580	15580	15580	15580	0
37	20230602	195100	155081660	15580	15580	15580	15580	0
38	20230602	195000	155081660	15580	15580	15580	15580	0
39	20230602	194900	155081660	15580	15580	15580	15580	0
40	20230602	194800	155081660	15580	15580	15580	15580	0
41	20230602	194700	155081660	15580	15580	15580	15580	0
42	20230602	194600	155081660	15580	15580	15580	15580	0
43	20230602	194500	155081660	15580	15580	15580	15580	0
44	20230602	194400	155081660	15580	15580	15580	15580	0
45	20230602	194300	155081660	15580	15580	15580	15580	0
46	20230602	194200	155081660	15580	15580	15580	15580	0
47	20230602	194100	155081660	15580	15580	15580	15580	0
48	20230602	194000	155081660	15580	15580	15580	15580	0
49	20230602	193900	155081660	15580	15580	15580	15580	0
50	20230602	193800	155081660	15580	15580	15580	15580	0
51	20230602	193700	155081660	15580	15580	15580	15580	0
52	20230602	193600	155081660	15580	15580	15580	15580	0
53	20230602	193500	155081660	15580	15580	15580	15580	0
54	20230602	193400	155081660	15580	15580	15580	15580	0
55	20230602	193300	155081660	15580	15580	15580	15580	0
56	20230602	193200	155081660	15580	15580	15580	15580	0
57	20230602	193100	155081660	15580	15580	15580	15580	0
58	20230602	193000	155081660	15580	15580	15580	15580	0
59	20230602	192900	155081660	15580	15580	15580	15580	0
60	20230602	192800	155081660	15580	15580	15580	15580	0
61	20230602	192700	155081660	15580	15580	15580	15580	0
62	20230602	192600	155081660	15580	15580	15580	15580	603
63	20230602	192500	155081660	15580	15580	15580	15580	0
64	20230602	192400	155081660	15580	15580	15580	15580	0
65	20230602	192300	155081660	15580	15580	15580	15580	0
66	20230602	192200	155081660	15580	15580	15580	15580	0
67	20230602	192100	155081660	15580	15580	15580	15580	0
68	20230602	192000	155081660	15580	15580	15580	15580	0
69	20230602	191900	155081660	15580	15580	15580	15580	0
70	20230602	191800	155081660	15580	15580	15580	15580	0
71	20230602	191700	155081660	15580	15580	15580	15580	0
72	20230602	191600	155081660	15580	15580	15580	15580	0
73	20230602	191500	155081660	15580	15580	15580	15580	0
74	20230602	191400	155081660	15580	15580	15580	15580	0
75	20230602	191300	155081660	15580	15580	15580	15580	0
76	20230602	191200	155081660	15580	15580	15580	15580	0
77	20230602	191100	155081660	15580	15580	15580	15580	0
78	20230602	191000	155081660	15580	15580	15580	15580	0
79	20230602	190900	155081660	15580	15580	15580	15580	0
80	20230602	190800	155081660	15580	15580	15580	15580	0
81	20230602	190700	155081660	15580	15580	15580	15580	0
82	20230602	190600	155081660	15580	15580	15580	15580	0
83	20230602	190500	155081660	15580	15580	15580	15580	0
84	20230602	190400	155081660	15580	15580	15580	15580	0
85	20230602	190300	155081660	15580	15580	15580	15580	0
86	20230602	190200	155081660	15580	15580	15580	15580	0
87	20230602	190100	155081660	15580	15580	15580	15580	0
88	20230602	190000	155081660	15580	15580	15580	15580	0
89	20230602	185900	155081660	15580	15580	15580	15580	0
90	20230602	185800	155081660	15580	15580	15580	15580	0
91	20230602	185700	155081660	15580	15580	15580	15580	0
92	20230602	185600	155081660	15580	15580	15580	15580	603
93	20230602	185500	155081660	15580	15580	15580	15580	0
94	20230602	185400	155081660	15580	15580	15580	15580	0
95	20230602	185300	155081660	15580	15580	15580	15580	0
96	20230602	185200	155081660	15580	15580	15580	15580	0
97	20230602	185100	155081660	15580	15580	15580	15580	0
98	20230602	185000	155081660	15580	15580	15580	15580	0
99	20230602	184900	155081660	15580	15580	15580	15580	0
100	20230602	184800	155081660	15580	15580	15580	15580	0
101	20230602	184700	155081660	15580	15580	15580	15580	0
102	20230602	184600	155081660	15580	15580	15580	15580	0
103	20230602	184500	155081660	15580	15580	15580	15580	0
104	20230602	184400	155081660	15580	15580	15580	15580	0
105	20230602	184300	155081660	15580	15580	15580	15580	0
106	20230602	184200	155081660	15580	15580	15580	15580	0
107	20230602	184100	155081660	15580	15580	15580	15580	0
108	20230602	184000	155081660	15580	15580	15580	15580	0
109	20230602	183900	155081660	15580	15580	15580	15580	0
110	20230602	183800	155081660	15580	15580	15580	15580	0
111	20230602	183700	155081660	15580	15580	15580	15580	0
112	20230602	183600	155081660	15580	15580	15580	15580	0
113	20230602	183500	155081660	15580	15580	15580	15580	0
114	20230602	183400	155081660	15580	15580	15580	15580	0
115	20230602	183300	155081660	15580	15580	15580	15580	0
116	20230602	183200	155081660	15580	15580	15580	15580	0
117	20230602	183100	155081660	15580	15580	15580	15580	0
118	20230602	183000	155081660	15580	15580	15580	15580	0
119	20230602	182900	155081660	15580	15580	15580	15580	0
120	20230602	182800	155081660	15580	15580	15580	15580	0
121	20230602	182700	155081660	15580	15580	15580	15580	0
122	20230602	182600	155081660	15580	15580	15580	15580	603
123	20230602	182500	155081660	15580	15580	15580	15580	0
124	20230602	182400	155081660	15580	15580	15580	15580	0
125	20230602	182300	155081660	15580	15580	15580	15580	0
126	20230602	182200	155081660	15580	15580	15580	15580	0
127	20230602	182100	155081660	15580	15580	15580	15580	0
128	20230602	182000	155081660	15580	15580	15580	15580	0
129	20230602	181900	155081660	15580	15580	15580	15580	0
130	20230602	181800	155081660	15580	15580	15580	15580	0
131	20230602	181700	155081660	15580	15580	15580	15580	0
132	20230602	181600	155081660	15580	15580	15580	15580	0
133	20230602	181500	155081660	15580	15580	15580	15580	0
134	20230602	181400	155081660	15580	15580	15580	15580	0
135	20230602	181300	155081660	15580	15580	15580	15580	0
136	20230602	181200	155081660	15580	15580	15580	15580	0
137	20230602	181100	155081660	15580	15580	15580	15580	0
138	20230602	181000	155081660	15580	15580	15580	15580	0
139	20230602	180900	155081660	15580	15580	15580	15580	0
140	20230602	180800	155081660	15580	15580	15580	15580	0
141	20230602	180700	155081660	15580	15580	15580	15580	0
142	20230602	180600	155081660	15580	15580	15580	15580	0
143	20230602	180500	155081660	15580	15580	15580	15580	0
144	20230602	180400	155081660	15580	15580	15580	15580	0
145	20230602	180300	155081660	15580	15580	15580	15580	0
146	20230602	180200	155081660	15580	15580	15580	15580	0
147	20230602	180100	155081660	15580	15580	15580	15580	0
148	20230602	180000	155081660	15580	15580	15580	15580	0
149	20230602	175900	155081660	15580	15580	15580	15580	0
150	20230602	175800	155081660	15580	15580	15580	15580	0
151	20230602	175700	155081660	15580	15580	15580	15580	0
152	20230602	175600	155081660	15580	15580	15580	15580	603
153	20230602	175500	155081660	15580	15580	15580	15580	0
154	20230602	175400	155081660	15580	15580	15580	15580	0
155	20230602	175300	155081660	15580	15580	15580	15580	0
156	20230602	175200	155081660	15580	15580	15580	15580	0
157	20230602	175100	155081660	15580	15580	15580	15580	0
158	20230602	175000	155081660	15580	15580	15580	15580	0
159	20230602	174900	155081660	15580	15580	15580	15580	0
160	20230602	174800	155081660	15580	15580	15580	15580	0
161	20230602	174700	155081660	15580	15580	15580	15580	0
162	20230602	174600	155081660	15580	15580	15580	15580	0
163	20230602	174500	155081660	15580	15580	15580	15580	0
164	20230602	174400	155081660	15580	15580	15580	15580	0
165	20230602	174300	155081660	15580	15580	15580	15580	0
166	20230602	174200	155081660	15580	15580	15580	15580	0
167	20230602	174100	155081660	15580	15580	15580	15580	0
168	20230602	174000	155081660	15580	15580	15580	15580	0
169	20230602	173900	155081660	15580	15580	15580	15580	0
170	20230602	173800	155081660	15580	15580	15580	15580	0
171	20230602	173700	155081660	15580	15580	15580	15580	0
172	20230602	173600	155081660	15580	15580	15580	15580	0
173	20230602	173500	155081660	15580	15580	15580	15580	0
174	20230602	173400	155081660	15580	15580	15580	15580	0
175	20230602	173300	155081660	15580	15580	15580	15580	0
176	20230602	173200	155081660	15580	15580	15580	15580	0
177	20230602	173100	155081660	15580	15580	15580	15580	0
178	20230602	173000	155081660	15580	15580	15580	15580	0
179	20230602	172900	155081660	15580	15580	15580	15580	0
180	20230602	172800	155081660	15580	15580	15580	15580	0
181	20230602	172700	155081660	15580	15580	15580	15580	0
182	20230602	172600	155081660	15580	15580	15580	15580	603
183	20230602	172500	155081660	15580	15580	15580	15580	0
184	20230602	172400	155081660	15580	15580	15580	15580	0
185	20230602	172300	155081660	15580	15580	15580	15580	0
186	20230602	172200	155081660	15580	15580	15580	15580	0
187	20230602	172100	155081660	15580	15580	15580	15580	0
188	20230602	172000	155081660	15580	15580	15580	15580	0
189	20230602	171900	155081660	15580	15580	15580	15580	0
190	20230602	171800	155081660	15580	15580	15580	15580	0
191	20230602	171700	155081660	15580	15580	15580	15580	0
192	20230602	171600	155081660	15580	15580	15580	15580	0
193	20230602	171500	155081660	15580	15580	15580	15580	0
194	20230602	171400	155081660	15580	15580	15580	15580	0
195	20230602	171300	155081660	15580	15580	15580	15580	0
196	20230602	171200	155081660	15580	15580	15580	15580	0
197	20230602	171100	155081660	15580	15580	15580	15580	0
198	20230602	171000	155081660	15580	15580	15580	15580	0
199	20230602	170900	155081660	15580	15580	15580	15580	0
200	20230602	170800	155081660	15580	15580	15580	15580	0
201	20230602	170700	155081660	15580	15580	15580	15580	0
202	20230602	170600	155081660	15580	15580	15580	15580	0
203	20230602	170500	155081660	15580	15580	15580	15580	0
204	20230602	170400	155081660	15580	15580	15580	15580	0
205	20230602	170300	155081660	15580	15580	15580	15580	0
206	20230602	170200	155081660	15580	15580	15580	15580	0
207	20230602	170100	155081660	15580	15580	15580	15580	0
208	20230602	170000	155081660	15580	15580	15580	15580	0
209	20230602	165900	155081660	15580	15580	15580	15580	0
210	20230602	165800	155081660	15580	15580	15580	15580	0
211	20230602	165700	155081660	15580	15580	15580	15580	0
212	20230602	165600	155081660	15580	15580	15580	15580	603
213	20230602	165500	155081660	15580	15580	15580	15580	0
214	20230602	165400	155081660	15580	15580	15580	15580	0
215	20230602	165300	155081660	15580	15580	15580	15580	0
216	20230602	165200	155081660	15580	15580	15580	15580	0
217	20230602	165100	155081660	15580	15580	15580	15580	0
218	20230602	165000	155081660	15580	15580	15580	15580	0
219	20230602	164900	155081660	15580	15580	15580	15580	0
220	20230602	164800	155081660	15580	15580	15580	15580	0
221	20230602	164700	155081660	15580	15580	15580	15580	0
222	20230602	164600	155081660	15580	15580	15580	15580	0
223	20230602	164500	155081660	15580	15580	15580	15580	0
224	20230602	164400	155081660	15580	15580	15580	15580	0
225	20230602	164300	155081660	15580	15580	15580	15580	0
226	20230602	164200	155081660	15580	15580	15580	15580	0
227	20230602	164100	155081660	15580	15580	15580	15580	0
228	20230602	164000	155081660	15580	15580	15580	15580	0
229	20230602	163900	155081660	15580	15580	15580	15580	0
230	20230602	163800	155081660	15580	15580	15580	15580	0
231	20230602	163700	155081660	15580	15580	15580	15580	0
232	20230602	163600	155081660	15580	15580	15580	15580	0
233	20230602	163500	155081660	15580	15580	15580	15580	0
234	20230602	163400	155081660	15580	15580	15580	15580	0
235	20230602	163300	155081660	15580	15580	15580	15580	0
236	20230602	163200	155081660	15580	15580	15580	15580	0
237	20230602	163100	155081660	15580	15580	15580	15580	0
238	20230602	163000	155081660	15580	15580	15580	15580	0
239	20230602	162900	155081660	15580	15580	15580	15580	0
240	20230602	162800	155081660	15580	15580	15580	15580	0
241	20230602	162700	155081660	15580	15580	15580	15580	0
242	20230602	162600	155081660	15580	15580	15580	15580	603
243	20230602	162500	155081660	15580	15580	15580	15580	0
244	20230602	162400	155081660	15580	15580	15580	15580	0
245	20230602	162300	155081660	15580	15580	15580	15580	0
246	20230602	162200	155081660	15580	15580	15580	15580	0
247	20230602	162100	155081660	15580	15580	15580	15580	0
248	20230602	162000	155081660	15580	15580	15580	15580	0
249	20230602	161900	155081660	15580	15580	15580	15580	0
250	20230602	161800	155081660	15580	15580	15580	15580	0
251	20230602	161700	155081660	15580	15580	15580	15580	0
252	20230602	161600	155081660	15580	15580	15580	15580	0
253	20230602	161500	155081660	15580	15580	15580	15580	0
254	20230602	161400	155081660	15580	15580	15580	15580	0
255	20230602	161300	155081660	15580	15580	15580	15580	0
256	20230602	161200	155081660	15580	15580	15580	15580	0
257	20230602	161100	155081660	15580	15580	15580	15580	0
258	20230602	161000	155081660	15580	15580	15580	15580	0
259	20230602	160900	155081660	15580	15580	15580	15580	0
260	20230602	160800	155081660	15580	15580	15580	15580	0
261	20230602	160700	155081660	15580	15580	15580	15580	0
262	20230602	160600	155081660	15580	15580	15580	15580	0
263	20230602	160500	155081660	15580	15580	15580	15580	0
264	20230602	160400	155081660	15580	15580	15580	15580	0
265	20230602	160300	155081660	15580	15580	15580	15580	0
266	20230602	160200	155081660	15580	15580	15580	15580	0
267	20230602	160100	155081660	15580	15580	15580	15580	0
268	20230602	160000	155081660	15580	15580	15580	15580	0
269	20230602	155900	155081660	15580	15580	15580	15580	0
270	20230602	155800	155081660	15580	15580	15580	15580	0
271	20230602	155700	155081660	15580	15580	15580	15580	0
272	20230602	155600	155081660	15580	15580	15580	15580	603
273	20230602	155500	155081660	15580	15580	15580	15580	0
274	20230602	155400	155081660	15580	15580	15580	15580	0
275	20230602	155300	155081660	15580	15580	15580	15580	0
276	20230602	155200	155081660	15580	15580	15580	15580	0
277	20230602	155100	155081660	15580	15580	15580	15580	0
278	20230602	155000	155081660	15580	15580	15580	15580	0
279	20230602	154900	155081660	15580	15580	15580	15580	0
280	20230602	154800	155081660	15580	15580	15580	15580	0
281	20230602	154700	155081660	15580	15580	15580	15580	0
282	20230602	154600	155081660	15580	15580	15580	15580	0
283	20230602	154500	155081660	15580	15580	15580	15580	0
284	20230602	154400	155081660	15580	15580	15580	15580	0
285	20230602	154300	155081660	15580	15580	15580	15580	0
286	20230602	154200	155081660	15580	15580	15580	15580	0
287	20230602	154100	155081660	15580	15580	15580	15580	0
288	20230602	154000	155081660	15580	15580	15580	15580	0
289	20230602	153900	155081660	15580	15580	15580	15580	0
290	20230602	153800	155081660	15580	15580	15580	15580	0
291	20230602	153700	155081660	15580	15580	15580	15580	0
292	20230602	153600	155081660	15580	15580	15580	15580	0
293	20230602	153500	155081660	15580	15580	15580	15580	0
294	20230602	153400	155081660	15580	15580	15580	15580	0
295	20230602	153300	155081660	15580	15580	15580	15580	0
296	20230602	153200	155081660	15580	15580	15580	15580	0
297	20230602	153100	155081660	15580	15580	15580	15580	0
298	20230602	153000	155081660	15580	15580	15580	15580	603
299	20230602	152900	145686920	15580	15580	15580	15580	0
300	20230602	152800	145686920	15580	15580	15580	15580	0
301	20230602	152700	145686920	15580	15580	15580	15580	0
302	20230602	152600	145686920	15580	15580	15580	15580	0
303	20230602	152500	145686920	15580	15580	15580	15580	0
304	20230602	152400	145686920	15580	15580	15580	15580	0
305	20230602	152300	145686920	15580	15580	15580	15580	0
306	20230602	152200	145686920	15580	15580	15580	15580	0
307	20230602	152100	145686920	15580	15580	15580	15580	0
308	20230602	152000	145686920	15580	15580	15580	15580	0
309	20230602	151900	145686920	15580	15580	15580	15580	5
310	20230602	151800	145609020	15600	15590	15600	15590	2
311	20230602	151700	145577830	15580	15580	15580	15580	0
312	20230602	151600	145577830	15580	15580	15580	15580	0
313	20230602	151500	145577830	15580	15580	15580	15580	2
314	20230602	151400	145546670	15600	15600	15600	15600	0
315	20230602	151300	145546670	15600	15600	15600	15600	0
316	20230602	151200	145546670	15600	15590	15600	15590	60
317	20230602	151100	144610770	15590	15590	15590	15590	1
318	20230602	151000	144595180	15580	15580	15580	15580	2
319	20230602	150900	144564020	15580	15580	15580	15580	0
320	20230602	150800	144564020	15580	15580	15580	15580	0
321	20230602	150700	144564020	15580	15580	15580	15580	1
322	20230602	150600	144548440	15580	15580	15580	15580	2
323	20230602	150500	144517280	15580	15580	15580	15580	7
324	20230602	150400	144408220	15580	15580	15580	15580	0
325	20230602	150300	144408220	15580	15580	15580	15580	2
326	20230602	150200	144377060	15580	15580	15580	15580	0
327	20230602	150100	144377060	15580	15580	15580	15580	0
328	20230602	150000	144377060	15580	15580	15580	15580	2
329	20230602	145900	144345900	15580	15580	15580	15580	0
330	20230602	145800	144345900	15580	15580	15580	15580	0
331	20230602	145700	144345900	15580	15580	15580	15580	2
332	20230602	145600	144314740	15580	15580	15580	15580	0
333	20230602	145500	144314740	15580	15580	15580	15580	0
334	20230602	145400	144314740	15580	15580	15580	15580	0
335	20230602	145300	144314740	15580	15580	15580	15580	0
336	20230602	145200	144314740	15580	15580	15580	15580	0
337	20230602	145100	144314740	15580	15580	15580	15580	0
338	20230602	145000	144314740	15580	15580	15580	15580	0
339	20230602	144900	144314740	15580	15580	15580	15580	15
340	20230602	144800	144081040	15590	15590	15590	15590	0
341	20230602	144700	144081040	15590	15590	15590	15590	0
342	20230602	144600	144081040	15590	15590	15590	15590	0
343	20230602	144500	144081040	15590	15590	15590	15590	0
344	20230602	144400	144081040	15590	15590	15590	15590	1
345	20230602	144300	144065450	15590	15590	15590	15590	0
346	20230602	144200	144065450	15590	15590	15590	15590	0
347	20230602	144100	144065450	15590	15590	15590	15590	0
348	20230602	144000	144065450	15590	15590	15590	15590	1
349	20230602	143900	144049860	15580	15580	15580	15580	0
350	20230602	143800	144049860	15580	15580	15580	15580	0
351	20230602	143700	144049860	15580	15580	15580	15580	0
352	20230602	143600	144049860	15580	15580	15580	15580	300
353	20230602	143500	139375860	15580	15580	15580	15580	2
354	20230602	143400	139344700	15580	15580	15580	15580	0
355	20230602	143300	139344700	15580	15580	15580	15580	0
356	20230602	143200	139344700	15580	15580	15580	15580	2
357	20230602	143100	139313540	15580	15580	15580	15580	0
358	20230602	143000	139313540	15580	15580	15580	15580	0
359	20230602	142900	139313540	15580	15580	15580	15580	0
360	20230602	142800	139313540	15580	15580	15580	15580	0
361	20230602	142700	139313540	15580	15580	15580	15580	0
362	20230602	142600	139313540	15580	15580	15580	15580	0
363	20230602	142500	139313540	15580	15580	15580	15580	0
364	20230602	142400	139313540	15580	15580	15580	15580	0
365	20230602	142300	139313540	15580	15580	15580	15580	0
366	20230602	142200	139313540	15580	15580	15580	15580	0
367	20230602	142100	139313540	15580	15580	15580	15580	0
368	20230602	142000	139313540	15580	15580	15580	15580	0
369	20230602	141900	139313540	15580	15580	15580	15580	0
370	20230602	141800	139313540	15580	15580	15580	15580	0
371	20230602	141700	139313540	15580	15580	15580	15580	266
372	20230602	141600	135169260	15580	15580	15580	15580	0
373	20230602	141500	135169260	15580	15580	15580	15580	0
374	20230602	141400	135169260	15580	15580	15580	15580	0
375	20230602	141300	135169260	15580	15580	15580	15580	0
376	20230602	141200	135169260	15580	15580	15580	15580	0
377	20230602	141100	135169260	15580	15580	15580	15580	0
378	20230602	141000	135169260	15580	15580	15580	15580	1582
379	20230602	140900	110521700	15580	15580	15580	15580	0
380	20230602	140800	110521700	15580	15580	15580	15580	0
381	20230602	140700	110521700	15580	15580	15580	15580	462
382	20230602	140600	103323740	15580	15580	15580	15580	0
383	20230602	140500	103323740	15580	15580	15580	15580	462
384	20230602	140400	96125780	15580	15580	15580	15580	0
385	20230602	140300	96125780	15580	15580	15580	15580	0
386	20230602	140200	96125780	15580	15580	15580	15580	0
387	20230602	140100	96125780	15580	15580	15580	15580	0
388	20230602	140000	96125780	15580	15580	15580	15580	0
389	20230602	135900	96125780	15580	15580	15580	15580	0
390	20230602	135800	96125780	15580	15580	15580	15580	0
391	20230602	135700	96125780	15580	15580	15580	15580	0
392	20230602	135600	96125780	15580	15580	15580	15580	0
393	20230602	135500	96125780	15580	15570	15580	15570	100
394	20230602	135400	94568550	15530	15530	15530	15530	0
395	20230602	135300	94568550	15530	15530	15530	15530	0
396	20230602	135200	94568550	15530	15530	15530	15530	0
397	20230602	135100	94568550	15530	15530	15530	15530	0
398	20230602	135000	94568550	15530	15530	15530	15530	0
399	20230602	134900	94568550	15530	15530	15530	15530	0
400	20230602	134800	94568550	15530	15530	15530	15530	0
401	20230602	134700	94568550	15530	15530	15530	15530	0
402	20230602	134600	94568550	15530	15530	15530	15530	0
403	20230602	134500	94568550	15530	15530	15530	15530	0
404	20230602	134400	94568550	15530	15570	15570	15530	105
405	20230602	134300	92933890	15520	15520	15520	15520	0
406	20230602	134200	92933890	15520	15520	15520	15520	0
407	20230602	134100	92933890	15520	15520	15520	15520	0
408	20230602	134000	92933890	15520	15520	15520	15520	0
409	20230602	133900	92933890	15520	15520	15520	15520	0
410	20230602	133800	92933890	15520	15530	15530	15520	36
411	20230602	133700	92375130	15570	15570	15570	15570	0
412	20230602	133600	92375130	15570	15570	15570	15570	0
413	20230602	133500	92375130	15570	15570	15570	15570	0
414	20230602	133400	92375130	15570	15570	15570	15570	0
415	20230602	133300	92375130	15570	15570	15570	15570	0
416	20230602	133200	92375130	15570	15570	15570	15570	0
417	20230602	133100	92375130	15570	15570	15570	15570	0
418	20230602	133000	92375130	15570	15560	15570	15560	508
419	20230602	132900	84465820	15560	15560	15560	15560	0
420	20230602	132800	84465820	15560	15560	15560	15560	5
421	20230602	132700	84388020	15530	15530	15530	15530	0
422	20230602	132600	84388020	15530	15530	15530	15530	0
423	20230602	132500	84388020	15530	15530	15530	15530	0
424	20230602	132400	84388020	15530	15530	15530	15530	276
425	20230602	132300	80101740	15530	15530	15530	15530	0
426	20230602	132200	80101740	15530	15530	15530	15530	0
427	20230602	132100	80101740	15530	15530	15530	15530	5
428	20230602	132000	80024090	15530	15540	15540	15530	15
429	20230602	131900	79791130	15530	15530	15530	15530	0
430	20230602	131800	79791130	15530	15530	15530	15530	0
431	20230602	131700	79791130	15530	15530	15530	15530	0
432	20230602	131600	79791130	15530	15530	15530	15530	0
433	20230602	131500	79791130	15530	15550	15550	15520	508
434	20230602	131400	71901950	15550	15550	15550	15550	0
435	20230602	131300	71901950	15550	15550	15550	15550	0
436	20230602	131200	71901950	15550	15550	15550	15550	6
437	20230602	131100	71808650	15550	15550	15550	15550	0
438	20230602	131000	71808650	15550	15550	15550	15550	0
439	20230602	130900	71808650	15550	15550	15550	15550	14
440	20230602	130800	71590950	15550	15550	15550	15550	6
441	20230602	130700	71497650	15550	15550	15550	15550	0
442	20230602	130600	71497650	15550	15550	15550	15550	5
443	20230602	130500	71419900	15550	15550	15550	15550	0
444	20230602	130400	71419900	15550	15550	15550	15550	0
445	20230602	130300	71419900	15550	15550	15550	15550	0
446	20230602	130200	71419900	15550	15550	15550	15550	0
447	20230602	130100	71419900	15550	15550	15550	15550	0
448	20230602	130000	71419900	15550	15550	15550	15550	1
449	20230602	125900	71404350	15570	15570	15570	15570	0
450	20230602	125800	71404350	15570	15570	15570	15570	0
451	20230602	125700	71404350	15570	15570	15570	15570	0
452	20230602	125600	71404350	15570	15570	15570	15570	15
453	20230602	125500	71170800	15570	15570	15570	15570	0
454	20230602	125400	71170800	15570	15570	15570	15570	0
455	20230602	125300	71170800	15570	15570	15570	15570	10
456	20230602	125200	71015100	15570	15570	15570	15570	0
457	20230602	125100	71015100	15570	15570	15570	15570	0
458	20230602	125000	71015100	15570	15570	15570	15570	0
459	20230602	124900	71015100	15570	15570	15570	15570	0
460	20230602	124800	71015100	15570	15570	15570	15570	0
461	20230602	124700	71015100	15570	15570	15570	15570	0
462	20230602	124600	71015100	15570	15570	15570	15570	100
463	20230602	124500	69458100	15570	15570	15570	15570	0
464	20230602	124400	69458100	15570	15570	15570	15570	0
465	20230602	124300	69458100	15570	15570	15570	15570	100
466	20230602	124200	67901100	15530	15530	15530	15530	0
467	20230602	124100	67901100	15530	15530	15530	15530	0
468	20230602	124000	67901100	15530	15530	15530	15530	0
469	20230602	123900	67901100	15530	15530	15530	15530	55
470	20230602	123800	67046950	15530	15530	15530	15530	0
471	20230602	123700	67046950	15530	15530	15530	15530	0
472	20230602	123600	67046950	15530	15530	15530	15530	0
473	20230602	123500	67046950	15530	15530	15530	15530	0
474	20230602	123400	67046950	15530	15530	15530	15530	0
475	20230602	123300	67046950	15530	15530	15530	15530	0
476	20230602	123200	67046950	15530	15530	15530	15530	0
477	20230602	123100	67046950	15530	15530	15530	15530	0
478	20230602	123000	67046950	15530	15530	15530	15530	0
479	20230602	122900	67046950	15530	15530	15530	15530	85
480	20230602	122800	65726900	15570	15570	15570	15570	0
481	20230602	122700	65726900	15570	15570	15570	15570	0
482	20230602	122600	65726900	15570	15570	15570	15570	0
483	20230602	122500	65726900	15570	15570	15570	15570	0
484	20230602	122400	65726900	15570	15570	15570	15570	0
485	20230602	122300	65726900	15570	15570	15570	15570	0
486	20230602	122200	65726900	15570	15570	15570	15570	0
487	20230602	122100	65726900	15570	15570	15570	15570	0
488	20230602	122000	65726900	15570	15570	15570	15570	0
489	20230602	121900	65726900	15570	15570	15570	15570	0
490	20230602	121800	65726900	15570	15570	15570	15570	0
491	20230602	121700	65726900	15570	15570	15570	15570	0
492	20230602	121600	65726900	15570	15570	15570	15570	0
493	20230602	121500	65726900	15570	15570	15570	15570	0
494	20230602	121400	65726900	15570	15570	15570	15570	0
495	20230602	121300	65726900	15570	15570	15570	15570	0
496	20230602	121200	65726900	15570	15570	15570	15570	0
497	20230602	121100	65726900	15570	15570	15570	15570	0
498	20230602	121000	65726900	15570	15570	15570	15570	0
499	20230602	120900	65726900	15570	15570	15570	15570	0
500	20230602	120800	65726900	15570	15570	15570	15570	0
501	20230602	120700	65726900	15570	15570	15570	15570	0
502	20230602	120600	65726900	15570	15570	15570	15570	0
503	20230602	120500	65726900	15570	15570	15570	15570	1
504	20230602	120400	65711330	15570	15570	15570	15570	0
505	20230602	120300	65711330	15570	15570	15570	15570	71
506	20230602	120200	64605860	15570	15570	15570	15570	0
507	20230602	120100	64605860	15570	15570	15570	15570	0
508	20230602	120000	64605860	15570	15570	15570	15570	1
509	20230602	115900	64590290	15570	15570	15570	15570	0
510	20230602	115800	64590290	15570	15570	15570	15570	0
511	20230602	115700	64590290	15570	15570	15570	15570	0
512	20230602	115600	64590290	15570	15580	15580	15570	5
513	20230602	115500	64512430	15580	15580	15580	15580	1
514	20230602	115400	64496850	15580	15560	15580	15530	423
515	20230602	115300	57919830	15590	15590	15590	15590	0
516	20230602	115200	57919830	15590	15590	15590	15590	0
517	20230602	115100	57919830	15590	15590	15590	15590	0
518	20230602	115000	57919830	15590	15590	15590	15590	0
519	20230602	114900	57919830	15590	15590	15590	15590	0
520	20230602	114800	57919830	15590	15590	15590	15590	0
521	20230602	114700	57919830	15590	15590	15590	15590	0
522	20230602	114600	57919830	15590	15590	15590	15590	0
523	20230602	114500	57919830	15590	15590	15590	15590	0
524	20230602	114400	57919830	15590	15590	15590	15590	0
525	20230602	114300	57919830	15590	15590	15590	15590	0
526	20230602	114200	57919830	15590	15590	15590	15590	0
527	20230602	114100	57919830	15590	15590	15590	15590	0
528	20230602	114000	57919830	15590	15590	15590	15590	0
529	20230602	113900	57919830	15590	15590	15590	15590	0
530	20230602	113800	57919830	15590	15590	15590	15590	0
531	20230602	113700	57919830	15590	15590	15590	15590	0
532	20230602	113600	57919830	15590	15590	15590	15590	0
533	20230602	113500	57919830	15590	15590	15590	15590	0
534	20230602	113400	57919830	15590	15590	15590	15590	0
535	20230602	113300	57919830	15590	15590	15590	15590	0
536	20230602	113200	57919830	15590	15590	15590	15590	0
537	20230602	113100	57919830	15590	15590	15590	15590	0
538	20230602	113000	57919830	15590	15590	15590	15590	1
539	20230602	112900	57904240	15590	15590	15590	15590	0
540	20230602	112800	57904240	15590	15590	15590	15590	0
541	20230602	112700	57904240	15590	15590	15590	15590	0
542	20230602	112600	57904240	15590	15590	15590	15590	17
543	20230602	112500	57639210	15580	15580	15580	15580	0
544	20230602	112400	57639210	15580	15580	15580	15580	0
545	20230602	112300	57639210	15580	15580	15580	15580	0
546	20230602	112200	57639210	15580	15580	15580	15580	0
547	20230602	112100	57639210	15580	15580	15580	15580	0
548	20230602	112000	57639210	15580	15580	15580	15580	0
549	20230602	111900	57639210	15580	15580	15580	15580	0
550	20230602	111800	57639210	15580	15580	15580	15580	0
551	20230602	111700	57639210	15580	15580	15580	15580	0
552	20230602	111600	57639210	15580	15580	15580	15580	0
553	20230602	111500	57639210	15580	15580	15580	15580	1
554	20230602	111400	57623630	15530	15530	15530	15530	0
555	20230602	111300	57623630	15530	15530	15530	15530	0
556	20230602	111200	57623630	15530	15530	15530	15530	0
557	20230602	111100	57623630	15530	15530	15530	15530	0
558	20230602	111000	57623630	15530	15530	15530	15530	0
559	20230602	110900	57623630	15530	15540	15540	15530	100
560	20230602	110800	56070130	15540	15540	15540	15540	0
561	20230602	110700	56070130	15540	15540	15540	15540	0
562	20230602	110600	56070130	15540	15540	15540	15540	0
563	20230602	110500	56070130	15540	15540	15540	15540	0
564	20230602	110400	56070130	15540	15540	15540	15540	0
565	20230602	110300	56070130	15540	15540	15540	15540	200
566	20230602	110200	52962130	15540	15540	15540	15540	0
567	20230602	110100	52962130	15540	15540	15540	15540	0
568	20230602	110000	52962130	15540	15540	15540	15540	0
569	20230602	105900	52962130	15540	15540	15540	15540	0
570	20230602	105800	52962130	15540	15540	15540	15540	0
571	20230602	105700	52962130	15540	15540	15540	15540	0
572	20230602	105600	52962130	15540	15540	15540	15540	0
573	20230602	105500	52962130	15540	15540	15540	15540	0
574	20230602	105400	52962130	15540	15540	15540	15540	70
575	20230602	105300	51874330	15540	15540	15540	15540	10
576	20230602	105200	51718930	15540	15540	15540	15540	1
577	20230602	105100	51703390	15530	15530	15530	15530	4
578	20230602	105000	51641270	15530	15530	15530	15530	13
579	20230602	104900	51439380	15540	15540	15540	15540	49
580	20230602	104800	50677920	15540	15540	15540	15540	0
581	20230602	104700	50677920	15540	15540	15540	15540	1
582	20230602	104600	50662380	15540	15540	15540	15540	0
583	20230602	104500	50662380	15540	15540	15540	15540	0
584	20230602	104400	50662380	15540	15540	15540	15540	9
585	20230602	104300	50522520	15540	15540	15540	15540	1
586	20230602	104200	50506980	15540	15540	15540	15540	0
587	20230602	104100	50506980	15540	15540	15540	15540	0
588	20230602	104000	50506980	15540	15540	15540	15530	69
589	20230602	103900	49435220	15540	15540	15540	15530	54
590	20230602	103800	48596200	15540	15600	15600	15540	1000
591	20230602	103700	33034510	15600	15600	15600	15600	0
592	20230602	103600	33034510	15600	15600	15600	15600	0
593	20230602	103500	33034510	15600	15600	15600	15600	0
594	20230602	103400	33034510	15600	15600	15600	15600	0
595	20230602	103300	33034510	15600	15600	15600	15600	0
596	20230602	103200	33034510	15600	15600	15600	15600	0
597	20230602	103100	33034510	15600	15600	15600	15600	0
598	20230602	103000	33034510	15600	15600	15600	15600	0
599	20230602	102900	33034510	15600	15600	15600	15600	0
600	20230602	102800	33034510	15600	15600	15600	15600	0
601	20230602	102700	33034510	15600	15600	15600	15600	8
602	20230602	102600	32909710	15600	15600	15600	15600	0
603	20230602	102500	32909710	15600	15600	15600	15600	231
604	20230602	102400	29306110	15550	15550	15550	15550	1
605	20230602	102300	29290560	15560	15560	15560	15560	0
606	20230602	102200	29290560	15560	15560	15560	15560	0
607	20230602	102100	29290560	15560	15560	15560	15560	0
608	20230602	102000	29290560	15560	15570	15570	15560	555
609	20230602	101900	20654550	15630	15630	15630	15630	0
610	20230602	101800	20654550	15630	15630	15630	15630	0
611	20230602	101700	20654550	15630	15630	15630	15630	0
612	20230602	101600	20654550	15630	15630	15630	15630	0
613	20230602	101500	20654550	15630	15630	15630	15630	1
614	20230602	101400	20638920	15590	15590	15590	15590	0
615	20230602	101300	20638920	15590	15610	15610	15590	10
616	20230602	101200	20482980	15670	15670	15670	15670	1
617	20230602	101100	20467310	15640	15640	15640	15640	0
618	20230602	101000	20467310	15640	15640	15640	15640	0
619	20230602	100900	20467310	15640	15640	15640	15640	1
620	20230602	100800	20451670	15610	15610	15610	15610	0
621	20230602	100700	20451670	15610	15610	15610	15610	0
622	20230602	100600	20451670	15610	15610	15610	15610	0
623	20230602	100500	20451670	15610	15610	15610	15610	0
624	20230602	100400	20451670	15610	15610	15610	15610	1
625	20230602	100300	20436060	15660	15660	15660	15660	0
626	20230602	100200	20436060	15660	15660	15660	15660	0
627	20230602	100100	20436060	15660	15660	15660	15660	0
628	20230602	100000	20436060	15660	15580	15660	15580	462
629	20230602	095900	13217400	15560	15560	15560	15560	0
630	20230602	095800	13217400	15560	15560	15560	15560	1
631	20230602	095700	13201840	15540	15540	15540	15540	0
632	20230602	095600	13201840	15540	15540	15540	15540	0
633	20230602	095500	13201840	15540	15540	15540	15540	0
634	20230602	095400	13201840	15540	15540	15540	15540	0
635	20230602	095300	13201840	15540	15540	15540	15540	0
636	20230602	095200	13201840	15540	15540	15540	15540	0
637	20230602	095100	13201840	15540	15540	15540	15540	0
638	20230602	095000	13201840	15540	15540	15540	15540	0
639	20230602	094900	13201840	15540	15540	15540	15540	0
640	20230602	094800	13201840	15540	15540	15540	15540	0
641	20230602	094700	13201840	15540	15540	15540	15540	0
642	20230602	094600	13201840	15540	15540	15540	15540	0
643	20230602	094500	13201840	15540	15540	15540	15540	22
644	20230602	094400	12859960	15550	15550	15550	15550	0
645	20230602	094300	12859960	15550	15550	15550	15550	0
646	20230602	094200	12859960	15550	15550	15550	15550	0
647	20230602	094100	12859960	15550	15550	15550	15550	0
648	20230602	094000	12859960	15550	15550	15550	15550	1
649	20230602	093900	12844410	15550	15550	15550	15550	0
650	20230602	093800	12844410	15550	15550	15550	15550	1
651	20230602	093700	12828860	15590	15590	15590	15590	0
652	20230602	093600	12828860	15590	15590	15590	15590	0
653	20230602	093500	12828860	15590	15590	15590	15590	1
654	20230602	093400	12813270	15590	15590	15590	15590	0
655	20230602	093300	12813270	15590	15590	15590	15590	1
656	20230602	093200	12797680	15530	15530	15530	15530	12
657	20230602	093100	12611320	15530	15620	15620	15530	488
658	20230602	093000	5004920	15620	15620	15620	15620	0
659	20230602	092900	5004920	15620	15620	15620	15620	22
660	20230602	092800	4661280	15630	15630	15630	15630	1
661	20230602	092700	4645650	15650	15650	15650	15650	10
662	20230602	092600	4489150	15690	15690	15690	15690	0
663	20230602	092500	4489150	15690	15690	15690	15690	1
664	20230602	092400	4473460	15670	15670	15670	15670	0
665	20230602	092300	4473460	15670	15670	15670	15670	0
666	20230602	092200	4473460	15670	15670	15670	15670	30
667	20230602	092100	4003360	15700	15700	15700	15700	1
668	20230602	092000	3987660	15630	15630	15630	15630	0
669	20230602	091900	3987660	15630	15630	15630	15630	0
670	20230602	091800	3987660	15630	15630	15630	15630	0
671	20230602	091700	3987660	15630	15630	15630	15630	0
672	20230602	091600	3987660	15630	15630	15630	15630	0
673	20230602	091500	3987660	15630	15630	15630	15630	0
674	20230602	091400	3987660	15630	15630	15630	15630	1
675	20230602	091300	3972030	15620	15620	15620	15620	10
676	20230602	091200	3815830	15620	15620	15620	15620	0
677	20230602	091100	3815830	15620	15620	15620	15620	9
678	20230602	091000	3675250	15620	15620	15620	15620	0
679	20230602	090900	3675250	15620	15620	15620	15620	0
680	20230602	090800	3675250	15620	15620	15620	15620	10
681	20230602	090700	3519050	15630	15630	15630	15630	0
682	20230602	090600	3519050	15630	15630	15630	15630	0
683	20230602	090500	3519050	15630	15630	15630	15630	0
684	20230602	090400	3519050	15630	15630	15630	15630	0
685	20230602	090300	3519050	15630	15630	15630	15630	0
686	20230602	090200	3519050	15630	15630	15630	15630	0
687	20230602	090100	3519050	15630	15630	15630	15630	10
688	20230602	090000	3362750	15630	15730	15730	15630	215