KissMeData/000440/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	202600	308373810	18980	18980	18980	18980	385
3	20230601	202500	308373810	18980	18980	18980	18980	0
4	20230601	202400	308373810	18980	18980	18980	18980	0
5	20230601	202300	308373810	18980	18980	18980	18980	0
6	20230601	202200	308373810	18980	18980	18980	18980	0
7	20230601	202100	308373810	18980	18980	18980	18980	0
8	20230601	202000	308373810	18980	18980	18980	18980	0
9	20230601	201900	308373810	18980	18980	18980	18980	0
10	20230601	201800	308373810	18980	18980	18980	18980	0
11	20230601	201700	308373810	18980	18980	18980	18980	0
12	20230601	201600	308373810	18980	18980	18980	18980	0
13	20230601	201500	308373810	18980	18980	18980	18980	0
14	20230601	201400	308373810	18980	18980	18980	18980	0
15	20230601	201300	308373810	18980	18980	18980	18980	0
16	20230601	201200	308373810	18980	18980	18980	18980	0
17	20230601	201100	308373810	18980	18980	18980	18980	0
18	20230601	201000	308373810	18980	18980	18980	18980	0
19	20230601	200900	308373810	18980	18980	18980	18980	0
20	20230601	200800	308373810	18980	18980	18980	18980	0
21	20230601	200700	308373810	18980	18980	18980	18980	0
22	20230601	200600	308373810	18980	18980	18980	18980	0
23	20230601	200500	308373810	18980	18980	18980	18980	0
24	20230601	200400	308373810	18980	18980	18980	18980	0
25	20230601	200300	308373810	18980	18980	18980	18980	0
26	20230601	200200	308373810	18980	18980	18980	18980	0
27	20230601	200100	308373810	18980	18980	18980	18980	0
28	20230601	200000	308373810	18980	18980	18980	18980	0
29	20230601	195900	308373810	18980	18980	18980	18980	0
30	20230601	195800	308373810	18980	18980	18980	18980	0
31	20230601	195700	308373810	18980	18980	18980	18980	0
32	20230601	195600	308373810	18980	18980	18980	18980	385
33	20230601	195500	308373810	18980	18980	18980	18980	0
34	20230601	195400	308373810	18980	18980	18980	18980	0
35	20230601	195300	308373810	18980	18980	18980	18980	0
36	20230601	195200	308373810	18980	18980	18980	18980	0
37	20230601	195100	308373810	18980	18980	18980	18980	0
38	20230601	195000	308373810	18980	18980	18980	18980	0
39	20230601	194900	308373810	18980	18980	18980	18980	0
40	20230601	194800	308373810	18980	18980	18980	18980	0
41	20230601	194700	308373810	18980	18980	18980	18980	0
42	20230601	194600	308373810	18980	18980	18980	18980	0
43	20230601	194500	308373810	18980	18980	18980	18980	0
44	20230601	194400	308373810	18980	18980	18980	18980	0
45	20230601	194300	308373810	18980	18980	18980	18980	0
46	20230601	194200	308373810	18980	18980	18980	18980	0
47	20230601	194100	308373810	18980	18980	18980	18980	0
48	20230601	194000	308373810	18980	18980	18980	18980	0
49	20230601	193900	308373810	18980	18980	18980	18980	0
50	20230601	193800	308373810	18980	18980	18980	18980	0
51	20230601	193700	308373810	18980	18980	18980	18980	0
52	20230601	193600	308373810	18980	18980	18980	18980	0
53	20230601	193500	308373810	18980	18980	18980	18980	0
54	20230601	193400	308373810	18980	18980	18980	18980	0
55	20230601	193300	308373810	18980	18980	18980	18980	0
56	20230601	193200	308373810	18980	18980	18980	18980	0
57	20230601	193100	308373810	18980	18980	18980	18980	0
58	20230601	193000	308373810	18980	18980	18980	18980	0
59	20230601	192900	308373810	18980	18980	18980	18980	0
60	20230601	192800	308373810	18980	18980	18980	18980	0
61	20230601	192700	308373810	18980	18980	18980	18980	0
62	20230601	192600	308373810	18980	18980	18980	18980	385
63	20230601	192500	308373810	18980	18980	18980	18980	0
64	20230601	192400	308373810	18980	18980	18980	18980	0
65	20230601	192300	308373810	18980	18980	18980	18980	0
66	20230601	192200	308373810	18980	18980	18980	18980	0
67	20230601	192100	308373810	18980	18980	18980	18980	0
68	20230601	192000	308373810	18980	18980	18980	18980	0
69	20230601	191900	308373810	18980	18980	18980	18980	0
70	20230601	191800	308373810	18980	18980	18980	18980	0
71	20230601	191700	308373810	18980	18980	18980	18980	0
72	20230601	191600	308373810	18980	18980	18980	18980	0
73	20230601	191500	308373810	18980	18980	18980	18980	0
74	20230601	191400	308373810	18980	18980	18980	18980	0
75	20230601	191300	308373810	18980	18980	18980	18980	0
76	20230601	191200	308373810	18980	18980	18980	18980	0
77	20230601	191100	308373810	18980	18980	18980	18980	0
78	20230601	191000	308373810	18980	18980	18980	18980	0
79	20230601	190900	308373810	18980	18980	18980	18980	0
80	20230601	190800	308373810	18980	18980	18980	18980	0
81	20230601	190700	308373810	18980	18980	18980	18980	0
82	20230601	190600	308373810	18980	18980	18980	18980	0
83	20230601	190500	308373810	18980	18980	18980	18980	0
84	20230601	190400	308373810	18980	18980	18980	18980	0
85	20230601	190300	308373810	18980	18980	18980	18980	0
86	20230601	190200	308373810	18980	18980	18980	18980	0
87	20230601	190100	308373810	18980	18980	18980	18980	0
88	20230601	190000	308373810	18980	18980	18980	18980	0
89	20230601	185900	308373810	18980	18980	18980	18980	0
90	20230601	185800	308373810	18980	18980	18980	18980	0
91	20230601	185700	308373810	18980	18980	18980	18980	0
92	20230601	185600	308373810	18980	18980	18980	18980	385
93	20230601	185500	308373810	18980	18980	18980	18980	0
94	20230601	185400	308373810	18980	18980	18980	18980	0
95	20230601	185300	308373810	18980	18980	18980	18980	0
96	20230601	185200	308373810	18980	18980	18980	18980	0
97	20230601	185100	308373810	18980	18980	18980	18980	0
98	20230601	185000	308373810	18980	18980	18980	18980	0
99	20230601	184900	308373810	18980	18980	18980	18980	0
100	20230601	184800	308373810	18980	18980	18980	18980	0
101	20230601	184700	308373810	18980	18980	18980	18980	0
102	20230601	184600	308373810	18980	18980	18980	18980	0
103	20230601	184500	308373810	18980	18980	18980	18980	0
104	20230601	184400	308373810	18980	18980	18980	18980	0
105	20230601	184300	308373810	18980	18980	18980	18980	0
106	20230601	184200	308373810	18980	18980	18980	18980	0
107	20230601	184100	308373810	18980	18980	18980	18980	0
108	20230601	184000	308373810	18980	18980	18980	18980	0
109	20230601	183900	308373810	18980	18980	18980	18980	0
110	20230601	183800	308373810	18980	18980	18980	18980	0
111	20230601	183700	308373810	18980	18980	18980	18980	0
112	20230601	183600	308373810	18980	18980	18980	18980	0
113	20230601	183500	308373810	18980	18980	18980	18980	0
114	20230601	183400	308373810	18980	18980	18980	18980	0
115	20230601	183300	308373810	18980	18980	18980	18980	0
116	20230601	183200	308373810	18980	18980	18980	18980	0
117	20230601	183100	308373810	18980	18980	18980	18980	0
118	20230601	183000	308373810	18980	18980	18980	18980	0
119	20230601	182900	308373810	18980	18980	18980	18980	0
120	20230601	182800	308373810	18980	18980	18980	18980	0
121	20230601	182700	308373810	18980	18980	18980	18980	0
122	20230601	182600	308373810	18980	18980	18980	18980	385
123	20230601	182500	308373810	18980	18980	18980	18980	0
124	20230601	182400	308373810	18980	18980	18980	18980	0
125	20230601	182300	308373810	18980	18980	18980	18980	0
126	20230601	182200	308373810	18980	18980	18980	18980	0
127	20230601	182100	308373810	18980	18980	18980	18980	0
128	20230601	182000	308373810	18980	18980	18980	18980	0
129	20230601	181900	308373810	18980	18980	18980	18980	0
130	20230601	181800	308373810	18980	18980	18980	18980	0
131	20230601	181700	308373810	18980	18980	18980	18980	0
132	20230601	181600	308373810	18980	18980	18980	18980	0
133	20230601	181500	308373810	18980	18980	18980	18980	0
134	20230601	181400	308373810	18980	18980	18980	18980	0
135	20230601	181300	308373810	18980	18980	18980	18980	0
136	20230601	181200	308373810	18980	18980	18980	18980	0
137	20230601	181100	308373810	18980	18980	18980	18980	0
138	20230601	181000	308373810	18980	18980	18980	18980	0
139	20230601	180900	308373810	18980	18980	18980	18980	0
140	20230601	180800	308373810	18980	18980	18980	18980	0
141	20230601	180700	308373810	18980	18980	18980	18980	0
142	20230601	180600	308373810	18980	18980	18980	18980	0
143	20230601	180500	308373810	18980	18980	18980	18980	0
144	20230601	180400	308373810	18980	18980	18980	18980	0
145	20230601	180300	308373810	18980	18980	18980	18980	0
146	20230601	180200	308373810	18980	18980	18980	18980	0
147	20230601	180100	308373810	18980	18980	18980	18980	0
148	20230601	180000	308373810	18980	18980	18980	18980	0
149	20230601	175900	308373810	18980	18980	18980	18980	0
150	20230601	175800	308373810	18980	18980	18980	18980	0
151	20230601	175700	308373810	18980	18980	18980	18980	0
152	20230601	175600	308373810	18980	18980	18980	18980	385
153	20230601	175500	308373810	18980	18980	18980	18980	0
154	20230601	175400	308373810	18980	18980	18980	18980	0
155	20230601	175300	308373810	18980	18980	18980	18980	0
156	20230601	175200	308373810	18980	18980	18980	18980	0
157	20230601	175100	308373810	18980	18980	18980	18980	0
158	20230601	175000	308373810	18980	18980	18980	18980	0
159	20230601	174900	308373810	18980	18980	18980	18980	0
160	20230601	174800	308373810	18980	18980	18980	18980	0
161	20230601	174700	308373810	18980	18980	18980	18980	0
162	20230601	174600	308373810	18980	18980	18980	18980	0
163	20230601	174500	308373810	18980	18980	18980	18980	0
164	20230601	174400	308373810	18980	18980	18980	18980	0
165	20230601	174300	308373810	18980	18980	18980	18980	0
166	20230601	174200	308373810	18980	18980	18980	18980	0
167	20230601	174100	308373810	18980	18980	18980	18980	0
168	20230601	174000	308373810	18980	18980	18980	18980	0
169	20230601	173900	308373810	18980	18980	18980	18980	0
170	20230601	173800	308373810	18980	18980	18980	18980	0
171	20230601	173700	308373810	18980	18980	18980	18980	0
172	20230601	173600	308373810	18980	18980	18980	18980	0
173	20230601	173500	308373810	18980	18980	18980	18980	0
174	20230601	173400	308373810	18980	18980	18980	18980	0
175	20230601	173300	308373810	18980	18980	18980	18980	0
176	20230601	173200	308373810	18980	18980	18980	18980	0
177	20230601	173100	308373810	18980	18980	18980	18980	0
178	20230601	173000	308373810	18980	18980	18980	18980	0
179	20230601	172900	308373810	18980	18980	18980	18980	0
180	20230601	172800	308373810	18980	18980	18980	18980	0
181	20230601	172700	308373810	18980	18980	18980	18980	0
182	20230601	172600	308373810	18980	18980	18980	18980	385
183	20230601	172500	308373810	18980	18980	18980	18980	0
184	20230601	172400	308373810	18980	18980	18980	18980	0
185	20230601	172300	308373810	18980	18980	18980	18980	0
186	20230601	172200	308373810	18980	18980	18980	18980	0
187	20230601	172100	308373810	18980	18980	18980	18980	0
188	20230601	172000	308373810	18980	18980	18980	18980	0
189	20230601	171900	308373810	18980	18980	18980	18980	0
190	20230601	171800	308373810	18980	18980	18980	18980	0
191	20230601	171700	308373810	18980	18980	18980	18980	0
192	20230601	171600	308373810	18980	18980	18980	18980	0
193	20230601	171500	308373810	18980	18980	18980	18980	0
194	20230601	171400	308373810	18980	18980	18980	18980	0
195	20230601	171300	308373810	18980	18980	18980	18980	0
196	20230601	171200	308373810	18980	18980	18980	18980	0
197	20230601	171100	308373810	18980	18980	18980	18980	0
198	20230601	171000	308373810	18980	18980	18980	18980	0
199	20230601	170900	308373810	18980	18980	18980	18980	0
200	20230601	170800	308373810	18980	18980	18980	18980	0
201	20230601	170700	308373810	18980	18980	18980	18980	0
202	20230601	170600	308373810	18980	18980	18980	18980	0
203	20230601	170500	308373810	18980	18980	18980	18980	0
204	20230601	170400	308373810	18980	18980	18980	18980	0
205	20230601	170300	308373810	18980	18980	18980	18980	0
206	20230601	170200	308373810	18980	18980	18980	18980	0
207	20230601	170100	308373810	18980	18980	18980	18980	0
208	20230601	170000	308373810	18980	18980	18980	18980	0
209	20230601	165900	308373810	18980	18980	18980	18980	0
210	20230601	165800	308373810	18980	18980	18980	18980	0
211	20230601	165700	308373810	18980	18980	18980	18980	0
212	20230601	165600	308373810	18980	18980	18980	18980	385
213	20230601	165500	308373810	18980	18980	18980	18980	0
214	20230601	165400	308373810	18980	18980	18980	18980	0
215	20230601	165300	308373810	18980	18980	18980	18980	0
216	20230601	165200	308373810	18980	18980	18980	18980	0
217	20230601	165100	308373810	18980	18980	18980	18980	0
218	20230601	165000	308373810	18980	18980	18980	18980	0
219	20230601	164900	308373810	18980	18980	18980	18980	0
220	20230601	164800	308373810	18980	18980	18980	18980	0
221	20230601	164700	308373810	18980	18980	18980	18980	0
222	20230601	164600	308373810	18980	18980	18980	18980	0
223	20230601	164500	308373810	18980	18980	18980	18980	0
224	20230601	164400	308373810	18980	18980	18980	18980	0
225	20230601	164300	308373810	18980	18980	18980	18980	0
226	20230601	164200	308373810	18980	18980	18980	18980	0
227	20230601	164100	308373810	18980	18980	18980	18980	0
228	20230601	164000	308373810	18980	18980	18980	18980	0
229	20230601	163900	308373810	18980	18980	18980	18980	0
230	20230601	163800	308373810	18980	18980	18980	18980	0
231	20230601	163700	308373810	18980	18980	18980	18980	0
232	20230601	163600	308373810	18980	18980	18980	18980	0
233	20230601	163500	308373810	18980	18980	18980	18980	0
234	20230601	163400	308373810	18980	18980	18980	18980	0
235	20230601	163300	308373810	18980	18980	18980	18980	0
236	20230601	163200	308373810	18980	18980	18980	18980	0
237	20230601	163100	308373810	18980	18980	18980	18980	0
238	20230601	163000	308373810	18980	18980	18980	18980	0
239	20230601	162900	308373810	18980	18980	18980	18980	0
240	20230601	162800	308373810	18980	18980	18980	18980	0
241	20230601	162700	308373810	18980	18980	18980	18980	0
242	20230601	162600	308373810	18980	18980	18980	18980	385
243	20230601	162500	308373810	18980	18980	18980	18980	0
244	20230601	162400	308373810	18980	18980	18980	18980	0
245	20230601	162300	308373810	18980	18980	18980	18980	0
246	20230601	162200	308373810	18980	18980	18980	18980	0
247	20230601	162100	308373810	18980	18980	18980	18980	0
248	20230601	162000	308373810	18980	18980	18980	18980	0
249	20230601	161900	308373810	18980	18980	18980	18980	0
250	20230601	161800	308373810	18980	18980	18980	18980	0
251	20230601	161700	308373810	18980	18980	18980	18980	0
252	20230601	161600	308373810	18980	18980	18980	18980	0
253	20230601	161500	308373810	18980	18980	18980	18980	0
254	20230601	161400	308373810	18980	18980	18980	18980	0
255	20230601	161300	308373810	18980	18980	18980	18980	0
256	20230601	161200	308373810	18980	18980	18980	18980	0
257	20230601	161100	308373810	18980	18980	18980	18980	0
258	20230601	161000	308373810	18980	18980	18980	18980	0
259	20230601	160900	308373810	18980	18980	18980	18980	0
260	20230601	160800	308373810	18980	18980	18980	18980	0
261	20230601	160700	308373810	18980	18980	18980	18980	0
262	20230601	160600	308373810	18980	18980	18980	18980	0
263	20230601	160500	308373810	18980	18980	18980	18980	0
264	20230601	160400	308373810	18980	18980	18980	18980	0
265	20230601	160300	308373810	18980	18980	18980	18980	0
266	20230601	160200	308373810	18980	18980	18980	18980	0
267	20230601	160100	308373810	18980	18980	18980	18980	0
268	20230601	160000	308373810	18980	18980	18980	18980	0
269	20230601	155900	308373810	18980	18980	18980	18980	0
270	20230601	155800	308373810	18980	18980	18980	18980	0
271	20230601	155700	308373810	18980	18980	18980	18980	0
272	20230601	155600	308373810	18980	18980	18980	18980	385
273	20230601	155500	308373810	18980	18980	18980	18980	0
274	20230601	155400	308373810	18980	18980	18980	18980	0
275	20230601	155300	308373810	18980	18980	18980	18980	0
276	20230601	155200	308373810	18980	18980	18980	18980	0
277	20230601	155100	308373810	18980	18980	18980	18980	0
278	20230601	155000	308373810	18980	18980	18980	18980	0
279	20230601	154900	308373810	18980	18980	18980	18980	0
280	20230601	154800	308373810	18980	18980	18980	18980	0
281	20230601	154700	308373810	18980	18980	18980	18980	0
282	20230601	154600	308373810	18980	18980	18980	18980	0
283	20230601	154500	308373810	18980	18980	18980	18980	0
284	20230601	154400	308373810	18980	18980	18980	18980	0
285	20230601	154300	308373810	18980	18980	18980	18980	0
286	20230601	154200	308373810	18980	18980	18980	18980	0
287	20230601	154100	308373810	18980	18980	18980	18980	0
288	20230601	154000	308373810	18980	18980	18980	18980	0
289	20230601	153900	308373810	18980	18980	18980	18980	0
290	20230601	153800	308373810	18980	18980	18980	18980	0
291	20230601	153700	308373810	18980	18980	18980	18980	0
292	20230601	153600	308373810	18980	18980	18980	18980	0
293	20230601	153500	308373810	18980	18980	18980	18980	0
294	20230601	153400	308373810	18980	18980	18980	18980	0
295	20230601	153300	308373810	18980	18980	18980	18980	0
296	20230601	153200	308373810	18980	18980	18980	18980	0
297	20230601	153100	308373810	18980	18980	18980	18980	0
298	20230601	153000	308373810	18980	18980	18980	18980	385
299	20230601	152900	301066510	18990	18990	18990	18990	0
300	20230601	152800	301066510	18990	18990	18990	18990	0
301	20230601	152700	301066510	18990	18990	18990	18990	0
302	20230601	152600	301066510	18990	18990	18990	18990	0
303	20230601	152500	301066510	18990	18990	18990	18990	0
304	20230601	152400	301066510	18990	18990	18990	18990	0
305	20230601	152300	301066510	18990	18990	18990	18990	0
306	20230601	152200	301066510	18990	18990	18990	18990	0
307	20230601	152100	301066510	18990	18990	18990	18990	0
308	20230601	152000	301066510	18990	18990	18990	18990	0
309	20230601	151900	301066510	18990	18990	18990	18990	20
310	20230601	151800	300686710	18990	18990	18990	18990	13
311	20230601	151700	300439840	18990	18980	18990	18980	30
312	20230601	151600	299870240	18980	18980	18980	18980	14
313	20230601	151500	299604520	18970	18970	18970	18970	5
314	20230601	151400	299509670	18970	18970	18970	18970	103
315	20230601	151300	297555760	18960	18960	18960	18960	0
316	20230601	151200	297555760	18960	18960	18960	18960	5
317	20230601	151100	297460960	18960	18960	18960	18960	0
318	20230601	151000	297460960	18960	18960	18960	18960	1
319	20230601	150900	297442000	18960	18960	18960	18960	0
320	20230601	150800	297442000	18960	18960	18960	18960	0
321	20230601	150700	297442000	18960	18950	18960	18950	167
322	20230601	150600	294275950	18950	18950	18950	18950	5
323	20230601	150500	294181200	18940	18940	18940	18940	57
324	20230601	150400	293101620	18940	18940	18940	18940	0
325	20230601	150300	293101620	18940	18940	18940	18940	27
326	20230601	150200	292590240	18940	18940	18940	18940	0
327	20230601	150100	292590240	18940	18940	18940	18940	3
328	20230601	150000	292533420	18950	18950	18950	18950	6
329	20230601	145900	292419720	18950	18950	18950	18950	60
330	20230601	145800	291282720	18950	18950	18950	18950	0
331	20230601	145700	291282720	18950	18950	18950	18950	0
332	20230601	145600	291282720	18950	18950	18950	18950	0
333	20230601	145500	291282720	18950	18950	18950	18950	30
334	20230601	145400	290714220	18940	18940	18940	18940	0
335	20230601	145300	290714220	18940	18940	18940	18940	141
336	20230601	145200	288043680	18940	18940	18940	18940	30
337	20230601	145100	287475480	18940	18930	18940	18930	62
338	20230601	145000	286301800	18930	18940	18940	18930	2
339	20230601	144900	286263930	18930	18930	18930	18930	0
340	20230601	144800	286263930	18930	18930	18930	18930	0
341	20230601	144700	286263930	18930	18930	18930	18930	15
342	20230601	144600	285979980	18940	18940	18940	18940	144
343	20230601	144500	283252620	18950	18950	18950	18950	0
344	20230601	144400	283252620	18950	18950	18950	18950	74
345	20230601	144300	281850320	18950	18950	18950	18950	61
346	20230601	144200	280694370	18940	18940	18940	18940	11
347	20230601	144100	280486030	18940	18940	18940	18940	11
348	20230601	144000	280277690	18940	18940	18940	18940	60
349	20230601	143900	279141290	18940	18940	18940	18940	10
350	20230601	143800	278951890	18940	18940	18940	18940	0
351	20230601	143700	278951890	18940	18940	18940	18940	0
352	20230601	143600	278951890	18940	18940	18940	18940	27
353	20230601	143500	278440510	18940	18940	18940	18940	0
354	20230601	143400	278440510	18940	18940	18940	18940	0
355	20230601	143300	278440510	18940	18940	18940	18940	0
356	20230601	143200	278440510	18940	18940	18940	18940	0
357	20230601	143100	278440510	18940	18940	18940	18940	100
358	20230601	143000	276546510	18940	18960	18960	18940	129
359	20230601	142900	274102810	18960	18960	18960	18960	9
360	20230601	142800	273932170	18950	18950	18950	18950	0
361	20230601	142700	273932170	18950	18950	18950	18950	0
362	20230601	142600	273932170	18950	18950	18950	18950	6
363	20230601	142500	273818470	18950	18940	18950	18940	28
364	20230601	142400	273288060	18940	18940	18940	18940	0
365	20230601	142300	273288060	18940	18940	18940	18940	4
366	20230601	142200	273212300	18940	18940	18940	18940	0
367	20230601	142100	273212300	18940	18940	18940	18940	0
368	20230601	142000	273212300	18940	18940	18940	18940	11
369	20230601	141900	273003960	18940	18940	18940	18940	21
370	20230601	141800	272606220	18940	18940	18940	18940	0
371	20230601	141700	272606220	18940	18940	18940	18940	0
372	20230601	141600	272606220	18940	18940	18940	18940	530
373	20230601	141500	262568020	18940	18940	18940	18940	11
374	20230601	141400	262359680	18940	18940	18940	18940	6
375	20230601	141300	262246040	18950	18950	18950	18950	0
376	20230601	141200	262246040	18950	18950	18950	18950	5
377	20230601	141100	262151290	18940	18950	18950	18940	60
378	20230601	141000	261014870	18960	18960	18960	18960	1
379	20230601	140900	260995910	18950	18950	18950	18950	0
380	20230601	140800	260995910	18950	18950	18950	18950	0
381	20230601	140700	260995910	18950	18950	18950	18950	3
382	20230601	140600	260939060	18950	18950	18950	18950	0
383	20230601	140500	260939060	18950	18950	18950	18950	0
384	20230601	140400	260939060	18950	18950	18950	18950	0
385	20230601	140300	260939060	18950	18950	18950	18950	0
386	20230601	140200	260939060	18950	18950	18950	18950	6
387	20230601	140100	260825360	18910	18910	18910	18910	0
388	20230601	140000	260825360	18910	18940	18940	18910	160
389	20230601	135900	257797960	18940	18940	18940	18940	1
390	20230601	135800	257779020	18930	18930	18930	18930	50
391	20230601	135700	256832520	18930	18930	18930	18930	0
392	20230601	135600	256832520	18930	18930	18930	18930	23
393	20230601	135500	256397130	18940	18940	18940	18940	1
394	20230601	135400	256378190	18950	18950	18950	18950	2
395	20230601	135300	256340290	18950	18950	18950	18950	19
396	20230601	135200	255980240	18940	18940	18940	18940	0
397	20230601	135100	255980240	18940	18940	18940	18940	1
398	20230601	135000	255961300	18930	18930	18930	18930	0
399	20230601	134900	255961300	18930	18930	18930	18930	0
400	20230601	134800	255961300	18930	18930	18930	18930	3
401	20230601	134700	255904510	18930	18930	18930	18930	1
402	20230601	134600	255885580	18910	18910	18910	18910	1
403	20230601	134500	255866670	18910	18910	18910	18910	1
404	20230601	134400	255847760	18910	18910	18910	18910	0
405	20230601	134300	255847760	18910	18910	18910	18910	0
406	20230601	134200	255847760	18910	18910	18910	18910	1
407	20230601	134100	255828850	18910	18910	18910	18910	0
408	20230601	134000	255828850	18910	18910	18910	18910	0
409	20230601	133900	255828850	18910	18910	18910	18910	0
410	20230601	133800	255828850	18910	18910	18910	18910	0
411	20230601	133700	255828850	18910	18910	18910	18910	1
412	20230601	133600	255809940	18900	18900	18900	18900	0
413	20230601	133500	255809940	18900	18900	18900	18900	0
414	20230601	133400	255809940	18900	18900	18900	18900	0
415	20230601	133300	255809940	18900	18900	18900	18900	0
416	20230601	133200	255809940	18900	18900	18900	18900	0
417	20230601	133100	255809940	18900	18900	18900	18900	0
418	20230601	133000	255809940	18900	18900	18900	18900	0
419	20230601	132900	255809940	18900	18900	18900	18900	0
420	20230601	132800	255809940	18900	18900	18900	18900	26
421	20230601	132700	255318540	18900	18900	18900	18900	0
422	20230601	132600	255318540	18900	18900	18900	18900	0
423	20230601	132500	255318540	18900	18900	18900	18900	190
424	20230601	132400	251727540	18900	18900	18900	18900	10
425	20230601	132300	251538540	18900	18900	18900	18900	0
426	20230601	132200	251538540	18900	18900	18900	18900	2
427	20230601	132100	251500740	18900	18900	18900	18900	10
428	20230601	132000	251311740	18900	18900	18900	18900	0
429	20230601	131900	251311740	18900	18900	18900	18900	3
430	20230601	131800	251255040	18900	18900	18900	18900	4
431	20230601	131700	251179440	18890	18890	18890	18890	1
432	20230601	131600	251160550	18890	18900	18900	18890	42
433	20230601	131500	250366900	18900	18890	18900	18890	14
434	20230601	131400	250102310	18890	18890	18890	18890	0
435	20230601	131300	250102310	18890	18890	18890	18890	5
436	20230601	131200	250007860	18890	18890	18890	18890	20
437	20230601	131100	249630060	18890	18890	18890	18890	10
438	20230601	131000	249441160	18890	18890	18890	18890	0
439	20230601	130900	249441160	18890	18890	18890	18890	0
440	20230601	130800	249441160	18890	18890	18890	18890	13
441	20230601	130700	249195590	18890	18900	18900	18890	112
442	20230601	130600	247079790	18900	18900	18900	18900	246
443	20230601	130500	242430390	18900	18900	18900	18900	0
444	20230601	130400	242430390	18900	18930	18930	18900	800
445	20230601	130300	227303350	18930	18930	18930	18930	202
446	20230601	130200	223479490	18930	18940	18940	18930	60
447	20230601	130100	222343170	18940	18940	18940	18940	0
448	20230601	130000	222343170	18940	18940	18940	18940	0
449	20230601	125900	222343170	18940	18940	18940	18940	120
450	20230601	125800	220070370	18950	18970	19000	18950	11
451	20230601	125700	219861510	18950	18960	18960	18950	51
452	20230601	125600	218894560	18970	18970	18970	18970	1
453	20230601	125500	218875590	18970	18970	18970	18970	0
454	20230601	125400	218875590	18970	18970	18970	18970	0
455	20230601	125300	218875590	18970	18970	18970	18970	1
456	20230601	125200	218856620	18970	18970	18970	18970	0
457	20230601	125100	218856620	18970	18970	18970	18970	0
458	20230601	125000	218856620	18970	18970	18970	18970	0
459	20230601	124900	218856620	18970	18970	18970	18970	0
460	20230601	124800	218856620	18970	18970	18970	18970	0
461	20230601	124700	218856620	18970	18970	18970	18970	3
462	20230601	124600	218799710	18970	18970	18970	18970	0
463	20230601	124500	218799710	18970	18970	18970	18970	0
464	20230601	124400	218799710	18970	18970	18970	18970	0
465	20230601	124300	218799710	18970	18970	18970	18970	0
466	20230601	124200	218799710	18970	18970	18970	18970	0
467	20230601	124100	218799710	18970	18970	18970	18970	0
468	20230601	124000	218799710	18970	18970	18970	18970	10
469	20230601	123900	218610010	18970	18970	18970	18970	0
470	20230601	123800	218610010	18970	18970	18970	18970	50
471	20230601	123700	217661510	18970	18970	18970	18970	0
472	20230601	123600	217661510	18970	18970	18970	18970	0
473	20230601	123500	217661510	18970	18970	18970	18970	0
474	20230601	123400	217661510	18970	18970	18970	18970	0
475	20230601	123300	217661510	18970	18970	18970	18970	0
476	20230601	123200	217661510	18970	18970	18970	18970	4
477	20230601	123100	217585630	19010	19010	19010	19010	0
478	20230601	123000	217585630	19010	19010	19010	19010	25
479	20230601	122900	217110380	19020	19020	19020	19020	0
480	20230601	122800	217110380	19020	19020	19020	19020	0
481	20230601	122700	217110380	19020	19020	19020	19020	0
482	20230601	122600	217110380	19020	19020	19020	19020	0
483	20230601	122500	217110380	19020	19020	19020	19020	3
484	20230601	122400	217053320	19020	19020	19020	19020	0
485	20230601	122300	217053320	19020	19020	19020	19020	0
486	20230601	122200	217053320	19020	19020	19020	19020	0
487	20230601	122100	217053320	19020	19020	19020	19020	0
488	20230601	122000	217053320	19020	19010	19020	19010	10
489	20230601	121900	216863140	19020	19020	19020	19020	0
490	20230601	121800	216863140	19020	19020	19020	19020	0
491	20230601	121700	216863140	19020	19020	19020	19020	0
492	20230601	121600	216863140	19020	19020	19020	19020	0
493	20230601	121500	216863140	19020	19020	19020	19020	0
494	20230601	121400	216863140	19020	19010	19020	18930	106
495	20230601	121300	214847200	19020	19020	19020	19020	0
496	20230601	121200	214847200	19020	19020	19020	19020	0
497	20230601	121100	214847200	19020	19020	19020	19020	0
498	20230601	121000	214847200	19020	19020	19020	19020	1
499	20230601	120900	214828180	18940	18940	18940	18940	2
500	20230601	120800	214790300	18930	18930	18930	18930	0
501	20230601	120700	214790300	18930	18930	18930	18930	0
502	20230601	120600	214790300	18930	18930	18930	18930	5
503	20230601	120500	214695650	18930	18930	18930	18930	0
504	20230601	120400	214695650	18930	18930	18930	18930	74
505	20230601	120300	213294830	18970	18970	18970	18970	10
506	20230601	120200	213105130	18930	18930	18930	18930	0
507	20230601	120100	213105130	18930	18930	18930	18930	51
508	20230601	120000	212139700	19080	19080	19080	19080	0
509	20230601	115900	212139700	19080	19080	19080	19080	0
510	20230601	115800	212139700	19080	19080	19080	19080	0
511	20230601	115700	212139700	19080	19060	19080	19060	526
512	20230601	115600	202103730	19060	19030	19060	19030	127
513	20230601	115500	199684510	19030	18920	19030	18920	101
514	20230601	115400	197764180	18910	18910	18910	18910	0
515	20230601	115300	197764180	18910	18910	18910	18910	0
516	20230601	115200	197764180	18910	18930	18930	18910	500
517	20230601	115100	188300990	18930	18930	18930	18930	0
518	20230601	115000	188300990	18930	18930	18930	18930	1
519	20230601	114900	188282060	18930	18930	18930	18930	0
520	20230601	114800	188282060	18930	18930	18930	18930	0
521	20230601	114700	188282060	18930	18930	18930	18930	50
522	20230601	114600	187335560	18930	18930	18930	18930	0
523	20230601	114500	187335560	18930	18930	18930	18930	1
524	20230601	114400	187316630	18940	18940	18940	18940	0
525	20230601	114300	187316630	18940	18940	18940	18940	0
526	20230601	114200	187316630	18940	18940	18940	18940	87
527	20230601	114100	185668850	18940	18940	18940	18940	30
528	20230601	114000	185100650	18940	18940	18940	18940	0
529	20230601	113900	185100650	18940	18940	18940	18940	0
530	20230601	113800	185100650	18940	18940	18940	18940	2
531	20230601	113700	185062770	18940	18940	18940	18940	0
532	20230601	113600	185062770	18940	18940	18940	18940	0
533	20230601	113500	185062770	18940	18940	18940	18940	230
534	20230601	113400	180706570	18940	18970	18970	18940	486
535	20230601	113300	171493380	18950	18950	18950	18950	0
536	20230601	113200	171493380	18950	18950	18950	18950	0
537	20230601	113100	171493380	18950	18950	18950	18950	0
538	20230601	113000	171493380	18950	18950	18950	18950	0
539	20230601	112900	171493380	18950	18950	18950	18950	0
540	20230601	112800	171493380	18950	18950	18950	18950	128
541	20230601	112700	169067780	18950	18950	18950	18950	15
542	20230601	112600	168783530	18940	18940	18940	18940	0
543	20230601	112500	168783530	18940	18940	18940	18940	0
544	20230601	112400	168783530	18940	18940	18940	18940	0
545	20230601	112300	168783530	18940	18960	18960	18940	16
546	20230601	112200	168480450	18990	18990	18990	18990	0
547	20230601	112100	168480450	18990	18990	18990	18990	0
548	20230601	112000	168480450	18990	18990	18990	18990	0
549	20230601	111900	168480450	18990	18990	18990	18990	0
550	20230601	111800	168480450	18990	18990	18990	18990	0
551	20230601	111700	168480450	18990	18990	18990	18990	0
552	20230601	111600	168480450	18990	18990	18990	18940	12
553	20230601	111500	168253060	19020	19020	19020	19020	0
554	20230601	111400	168253060	19020	19020	19020	19020	0
555	20230601	111300	168253060	19020	19020	19020	19020	1
556	20230601	111200	168234040	19020	18990	19020	18990	111
557	20230601	111100	166123330	19000	19000	19000	19000	0
558	20230601	111000	166123330	19000	18960	19000	18960	71
559	20230601	110900	164774680	18970	18960	18970	18960	20
560	20230601	110800	164395320	18970	18970	18970	18970	0
561	20230601	110700	164395320	18970	18970	18970	18970	0
562	20230601	110600	164395320	18970	18970	18970	18970	0
563	20230601	110500	164395320	18970	18970	18970	18970	0
564	20230601	110400	164395320	18970	18970	18970	18970	1
565	20230601	110300	164376350	18970	18970	18970	18970	2
566	20230601	110200	164338410	18940	18940	18940	18940	52
567	20230601	110100	163353530	18940	18940	18940	18940	0
568	20230601	110000	163353530	18940	18940	18940	18940	0
569	20230601	105900	163353530	18940	18940	18940	18940	0
570	20230601	105800	163353530	18940	18940	18940	18940	18
571	20230601	105700	163012610	18930	18930	18930	18930	25
572	20230601	105600	162539360	18940	18960	18960	18940	192
573	20230601	105500	158901160	18980	18980	18980	18980	6
574	20230601	105400	158787280	18960	18960	18960	18960	31
575	20230601	105300	158199520	18960	18970	18970	18960	42
576	20230601	105200	157403190	18960	18960	18960	18960	0
577	20230601	105100	157403190	18960	18960	18960	18960	0
578	20230601	105000	157403190	18960	18960	18960	18960	7
579	20230601	104900	157270470	18960	18960	18960	18960	26
580	20230601	104800	156777510	18960	18990	18990	18960	186
581	20230601	104700	153248750	18980	18980	18980	18980	43
582	20230601	104600	152432610	18980	18980	18980	18980	13
583	20230601	104500	152185870	18980	18980	18980	18980	0
584	20230601	104400	152185870	18980	18980	18980	18980	70
585	20230601	104300	150857270	19000	18980	19000	18980	25
586	20230601	104200	150382370	18980	18980	18980	18980	17
587	20230601	104100	150059710	18980	18990	18990	18980	111
588	20230601	104000	147952430	18980	18990	18990	18980	31
589	20230601	103900	147363950	18980	18980	18980	18980	0
590	20230601	103800	147363950	18980	18980	18980	18980	1
591	20230601	103700	147344970	18970	18970	18970	18970	152
592	20230601	103600	144461530	19000	18980	19000	18980	129
593	20230601	103500	142010860	18970	18970	18970	18970	0
594	20230601	103400	142010860	18970	18970	18970	18970	0
595	20230601	103300	142010860	18970	18970	18970	18970	40
596	20230601	103200	141252060	18980	18980	18980	18980	125
597	20230601	103100	138879560	18990	18990	18990	18990	20
598	20230601	103000	138499760	18980	18980	18980	18980	0
599	20230601	102900	138499760	18980	18980	18980	18980	0
600	20230601	102800	138499760	18980	19000	19000	18980	60
601	20230601	102700	137360060	19010	19010	19010	19010	20
602	20230601	102600	136979860	19000	19020	19020	19000	10
603	20230601	102500	136789700	19020	19020	19020	19020	39
604	20230601	102400	136047920	19020	19020	19020	19020	89
605	20230601	102300	134355140	19020	19020	19020	19020	1
606	20230601	102200	134336120	19020	19010	19050	19010	104
607	20230601	102100	132358160	19000	19000	19000	19000	0
608	20230601	102000	132358160	19000	19000	19000	19000	221
609	20230601	101900	128159160	18990	18990	18990	18990	122
610	20230601	101800	125842380	18980	18980	18980	18980	42
611	20230601	101700	125045220	18980	18980	18980	18980	0
612	20230601	101600	125045220	18980	18980	18980	18980	1
613	20230601	101500	125026240	18970	18970	18970	18970	7
614	20230601	101400	124893450	18980	18980	18980	18980	54
615	20230601	101300	123868530	18980	18960	18980	18960	6
616	20230601	101200	123754730	18980	18980	18980	18980	0
617	20230601	101100	123754730	18980	18980	18980	18980	0
618	20230601	101000	123754730	18980	18980	18980	18980	0
619	20230601	100900	123754730	18980	18980	18980	18980	0
620	20230601	100800	123754730	18980	18980	18980	18980	0
621	20230601	100700	123754730	18980	18980	18980	18980	6
622	20230601	100600	123640850	18980	18980	18980	18980	70
623	20230601	100500	122312250	18970	18970	18970	18970	0
624	20230601	100400	122312250	18970	18970	18970	18970	39
625	20230601	100300	121572420	18970	18970	18970	18970	11
626	20230601	100200	121363750	18970	18970	18970	18970	3
627	20230601	100100	121306840	18980	18980	18980	18980	0
628	20230601	100000	121306840	18980	18980	18980	18980	23
629	20230601	095900	120870300	18970	18970	18970	18970	0
630	20230601	095800	120870300	18970	18970	18970	18970	100
631	20230601	095700	118973300	18980	18980	18980	18980	9
632	20230601	095600	118802480	18950	18950	18950	18950	135
633	20230601	095500	116244230	18950	18950	18950	18950	10
634	20230601	095400	116054730	18940	18940	18940	18940	0
635	20230601	095300	116054730	18940	18940	18940	18940	0
636	20230601	095200	116054730	18940	18940	18940	18940	100
637	20230601	095100	114160730	18940	18940	18940	18940	0
638	20230601	095000	114160730	18940	18950	18950	18940	2
639	20230601	094900	114122840	18940	18940	18940	18940	34
640	20230601	094800	113478880	18950	18950	18950	18950	2
641	20230601	094700	113440980	18950	18940	18950	18940	18
642	20230601	094600	113100050	18940	18950	18950	18940	212
643	20230601	094500	109084460	18950	18950	18950	18950	0
644	20230601	094400	109084460	18950	18950	18950	18950	1
645	20230601	094300	109065510	18950	18960	18960	18950	85
646	20230601	094200	107454260	18950	19000	19000	18950	17
647	20230601	094100	107131610	19000	19000	19000	19000	100
648	20230601	094000	105231610	19000	19000	19000	19000	0
649	20230601	093900	105231610	19000	19000	19000	19000	112
650	20230601	093800	103103610	19000	19000	19000	19000	5
651	20230601	093700	103008610	19000	19000	19000	19000	0
652	20230601	093600	103008610	19000	19000	19000	19000	2
653	20230601	093500	102970610	18950	19000	19000	18950	217
654	20230601	093400	98851460	19000	19000	19000	19000	5
655	20230601	093300	98756460	19000	19000	19000	19000	4
656	20230601	093200	98680460	19000	19000	19000	19000	0
657	20230601	093100	98680460	19000	19000	19000	19000	2
658	20230601	093000	98642460	19000	19000	19000	19000	0
659	20230601	092900	98642460	19000	19000	19000	19000	0
660	20230601	092800	98642460	19000	19000	19000	19000	5
661	20230601	092700	98547460	19000	19000	19000	19000	73
662	20230601	092600	97160460	18990	18940	18990	18940	876
663	20230601	092500	80544560	18910	18910	18910	18910	469
664	20230601	092400	71675770	18910	18910	18910	18910	50
665	20230601	092300	70730270	18910	18910	18910	18910	2
666	20230601	092200	70692450	18910	18900	18920	18900	126
667	20230601	092100	68309590	18900	18950	18950	18900	262
668	20230601	092000	63357740	18960	18910	18960	18910	312
669	20230601	091900	57445520	18950	18950	18950	18950	5
670	20230601	091800	57350770	18960	18960	18960	18960	10
671	20230601	091700	57161170	18900	18900	18900	18900	0
672	20230601	091600	57161170	18900	18900	18900	18900	0
673	20230601	091500	57161170	18900	18900	18900	18900	0
674	20230601	091400	57161170	18900	18970	18970	18900	135
675	20230601	091300	54600430	18970	18970	18970	18970	9
676	20230601	091200	54429700	18870	18870	18870	18870	0
677	20230601	091100	54429700	18870	18970	18980	18870	220
678	20230601	091000	50266090	18860	18860	18860	18860	0
679	20230601	090900	50266090	18860	18860	18860	18860	951
680	20230601	090800	32330230	18860	18870	18870	18860	161
681	20230601	090700	29293700	18980	18980	18980	18980	11
682	20230601	090600	29084920	18980	18870	18980	18870	738
683	20230601	090500	15129750	18840	18840	18840	18840	125
684	20230601	090400	12774750	18830	18830	18830	18830	3
685	20230601	090300	12718260	18830	18830	18830	18830	15
686	20230601	090200	12435810	18810	18870	18870	18810	295
687	20230601	090100	6878260	18870	18880	18880	18870	34
688	20230601	090000	6236420	18880	18900	18900	18870	330