KissMeData/065660/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210200	432241550	18520	18520	18520	18520	430
3	20230609	210100	432241550	18520	18520	18520	18520	0
4	20230609	210000	432241550	18520	18520	18520	18520	0
5	20230609	205900	432241550	18520	18520	18520	18520	0
6	20230609	205800	432241550	18520	18520	18520	18520	0
7	20230609	205700	432241550	18520	18520	18520	18520	0
8	20230609	205600	432241550	18520	18520	18520	18520	0
9	20230609	205500	432241550	18520	18520	18520	18520	0
10	20230609	205400	432241550	18520	18520	18520	18520	0
11	20230609	205300	432241550	18520	18520	18520	18520	0
12	20230609	205200	432241550	18520	18520	18520	18520	0
13	20230609	205100	432241550	18520	18520	18520	18520	0
14	20230609	205000	432241550	18520	18520	18520	18520	0
15	20230609	204900	432241550	18520	18520	18520	18520	0
16	20230609	204800	432241550	18520	18520	18520	18520	0
17	20230609	204700	432241550	18520	18520	18520	18520	0
18	20230609	204600	432241550	18520	18520	18520	18520	0
19	20230609	204500	432241550	18520	18520	18520	18520	0
20	20230609	204400	432241550	18520	18520	18520	18520	0
21	20230609	204300	432241550	18520	18520	18520	18520	0
22	20230609	204200	432241550	18520	18520	18520	18520	0
23	20230609	204100	432241550	18520	18520	18520	18520	0
24	20230609	204000	432241550	18520	18520	18520	18520	0
25	20230609	203900	432241550	18520	18520	18520	18520	0
26	20230609	203800	432241550	18520	18520	18520	18520	0
27	20230609	203700	432241550	18520	18520	18520	18520	0
28	20230609	203600	432241550	18520	18520	18520	18520	0
29	20230609	203500	432241550	18520	18520	18520	18520	0
30	20230609	203400	432241550	18520	18520	18520	18520	0
31	20230609	203300	432241550	18520	18520	18520	18520	0
32	20230609	203200	432241550	18520	18520	18520	18520	430
33	20230609	203100	432241550	18520	18520	18520	18520	0
34	20230609	203000	432241550	18520	18520	18520	18520	0
35	20230609	202900	432241550	18520	18520	18520	18520	0
36	20230609	202800	432241550	18520	18520	18520	18520	0
37	20230609	202700	432241550	18520	18520	18520	18520	0
38	20230609	202600	432241550	18520	18520	18520	18520	0
39	20230609	202500	432241550	18520	18520	18520	18520	0
40	20230609	202400	432241550	18520	18520	18520	18520	0
41	20230609	202300	432241550	18520	18520	18520	18520	0
42	20230609	202200	432241550	18520	18520	18520	18520	0
43	20230609	202100	432241550	18520	18520	18520	18520	0
44	20230609	202000	432241550	18520	18520	18520	18520	0
45	20230609	201900	432241550	18520	18520	18520	18520	0
46	20230609	201800	432241550	18520	18520	18520	18520	0
47	20230609	201700	432241550	18520	18520	18520	18520	0
48	20230609	201600	432241550	18520	18520	18520	18520	0
49	20230609	201500	432241550	18520	18520	18520	18520	0
50	20230609	201400	432241550	18520	18520	18520	18520	0
51	20230609	201300	432241550	18520	18520	18520	18520	0
52	20230609	201200	432241550	18520	18520	18520	18520	0
53	20230609	201100	432241550	18520	18520	18520	18520	0
54	20230609	201000	432241550	18520	18520	18520	18520	0
55	20230609	200900	432241550	18520	18520	18520	18520	0
56	20230609	200800	432241550	18520	18520	18520	18520	0
57	20230609	200700	432241550	18520	18520	18520	18520	0
58	20230609	200600	432241550	18520	18520	18520	18520	0
59	20230609	200500	432241550	18520	18520	18520	18520	0
60	20230609	200400	432241550	18520	18520	18520	18520	0
61	20230609	200300	432241550	18520	18520	18520	18520	0
62	20230609	200200	432241550	18520	18520	18520	18520	430
63	20230609	200100	432241550	18520	18520	18520	18520	0
64	20230609	200000	432241550	18520	18520	18520	18520	0
65	20230609	195900	432241550	18520	18520	18520	18520	0
66	20230609	195800	432241550	18520	18520	18520	18520	0
67	20230609	195700	432241550	18520	18520	18520	18520	0
68	20230609	195600	432241550	18520	18520	18520	18520	0
69	20230609	195500	432241550	18520	18520	18520	18520	0
70	20230609	195400	432241550	18520	18520	18520	18520	0
71	20230609	195300	432241550	18520	18520	18520	18520	0
72	20230609	195200	432241550	18520	18520	18520	18520	0
73	20230609	195100	432241550	18520	18520	18520	18520	0
74	20230609	195000	432241550	18520	18520	18520	18520	0
75	20230609	194900	432241550	18520	18520	18520	18520	0
76	20230609	194800	432241550	18520	18520	18520	18520	0
77	20230609	194700	432241550	18520	18520	18520	18520	0
78	20230609	194600	432241550	18520	18520	18520	18520	0
79	20230609	194500	432241550	18520	18520	18520	18520	0
80	20230609	194400	432241550	18520	18520	18520	18520	0
81	20230609	194300	432241550	18520	18520	18520	18520	0
82	20230609	194200	432241550	18520	18520	18520	18520	0
83	20230609	194100	432241550	18520	18520	18520	18520	0
84	20230609	194000	432241550	18520	18520	18520	18520	0
85	20230609	193900	432241550	18520	18520	18520	18520	0
86	20230609	193800	432241550	18520	18520	18520	18520	0
87	20230609	193700	432241550	18520	18520	18520	18520	0
88	20230609	193600	432241550	18520	18520	18520	18520	0
89	20230609	193500	432241550	18520	18520	18520	18520	0
90	20230609	193400	432241550	18520	18520	18520	18520	0
91	20230609	193300	432241550	18520	18520	18520	18520	0
92	20230609	193200	432241550	18520	18520	18520	18520	430
93	20230609	193100	432241550	18520	18520	18520	18520	0
94	20230609	193000	432241550	18520	18520	18520	18520	0
95	20230609	192900	432241550	18520	18520	18520	18520	0
96	20230609	192800	432241550	18520	18520	18520	18520	0
97	20230609	192700	432241550	18520	18520	18520	18520	0
98	20230609	192600	432241550	18520	18520	18520	18520	0
99	20230609	192500	432241550	18520	18520	18520	18520	0
100	20230609	192400	432241550	18520	18520	18520	18520	0
101	20230609	192300	432241550	18520	18520	18520	18520	0
102	20230609	192200	432241550	18520	18520	18520	18520	0
103	20230609	192100	432241550	18520	18520	18520	18520	0
104	20230609	192000	432241550	18520	18520	18520	18520	0
105	20230609	191900	432241550	18520	18520	18520	18520	0
106	20230609	191800	432241550	18520	18520	18520	18520	0
107	20230609	191700	432241550	18520	18520	18520	18520	0
108	20230609	191600	432241550	18520	18520	18520	18520	0
109	20230609	191500	432241550	18520	18520	18520	18520	0
110	20230609	191400	432241550	18520	18520	18520	18520	0
111	20230609	191300	432241550	18520	18520	18520	18520	0
112	20230609	191200	432241550	18520	18520	18520	18520	0
113	20230609	191100	432241550	18520	18520	18520	18520	0
114	20230609	191000	432241550	18520	18520	18520	18520	0
115	20230609	190900	432241550	18520	18520	18520	18520	0
116	20230609	190800	432241550	18520	18520	18520	18520	0
117	20230609	190700	432241550	18520	18520	18520	18520	0
118	20230609	190600	432241550	18520	18520	18520	18520	0
119	20230609	190500	432241550	18520	18520	18520	18520	0
120	20230609	190400	432241550	18520	18520	18520	18520	0
121	20230609	190300	432241550	18520	18520	18520	18520	0
122	20230609	190200	432241550	18520	18520	18520	18520	430
123	20230609	190100	432241550	18520	18520	18520	18520	0
124	20230609	190000	432241550	18520	18520	18520	18520	0
125	20230609	185900	432241550	18520	18520	18520	18520	0
126	20230609	185800	432241550	18520	18520	18520	18520	0
127	20230609	185700	432241550	18520	18520	18520	18520	0
128	20230609	185600	432241550	18520	18520	18520	18520	0
129	20230609	185500	432241550	18520	18520	18520	18520	0
130	20230609	185400	432241550	18520	18520	18520	18520	0
131	20230609	185300	432241550	18520	18520	18520	18520	0
132	20230609	185200	432241550	18520	18520	18520	18520	0
133	20230609	185100	432241550	18520	18520	18520	18520	0
134	20230609	185000	432241550	18520	18520	18520	18520	0
135	20230609	184900	432241550	18520	18520	18520	18520	0
136	20230609	184800	432241550	18520	18520	18520	18520	0
137	20230609	184700	432241550	18520	18520	18520	18520	0
138	20230609	184600	432241550	18520	18520	18520	18520	0
139	20230609	184500	432241550	18520	18520	18520	18520	0
140	20230609	184400	432241550	18520	18520	18520	18520	0
141	20230609	184300	432241550	18520	18520	18520	18520	0
142	20230609	184200	432241550	18520	18520	18520	18520	0
143	20230609	184100	432241550	18520	18520	18520	18520	0
144	20230609	184000	432241550	18520	18520	18520	18520	0
145	20230609	183900	432241550	18520	18520	18520	18520	0
146	20230609	183800	432241550	18520	18520	18520	18520	0
147	20230609	183700	432241550	18520	18520	18520	18520	0
148	20230609	183600	432241550	18520	18520	18520	18520	0
149	20230609	183500	432241550	18520	18520	18520	18520	0
150	20230609	183400	432241550	18520	18520	18520	18520	0
151	20230609	183300	432241550	18520	18520	18520	18520	0
152	20230609	183200	432241550	18520	18520	18520	18520	430
153	20230609	183100	432241550	18520	18520	18520	18520	0
154	20230609	183000	432241550	18520	18520	18520	18520	0
155	20230609	182900	432241550	18520	18520	18520	18520	0
156	20230609	182800	432241550	18520	18520	18520	18520	0
157	20230609	182700	432241550	18520	18520	18520	18520	0
158	20230609	182600	432241550	18520	18520	18520	18520	0
159	20230609	182500	432241550	18520	18520	18520	18520	0
160	20230609	182400	432241550	18520	18520	18520	18520	0
161	20230609	182300	432241550	18520	18520	18520	18520	0
162	20230609	182200	432241550	18520	18520	18520	18520	0
163	20230609	182100	432241550	18520	18520	18520	18520	0
164	20230609	182000	432241550	18520	18520	18520	18520	0
165	20230609	181900	432241550	18520	18520	18520	18520	0
166	20230609	181800	432241550	18520	18520	18520	18520	0
167	20230609	181700	432241550	18520	18520	18520	18520	0
168	20230609	181600	432241550	18520	18520	18520	18520	0
169	20230609	181500	432241550	18520	18520	18520	18520	0
170	20230609	181400	432241550	18520	18520	18520	18520	0
171	20230609	181300	432241550	18520	18520	18520	18520	0
172	20230609	181200	432241550	18520	18520	18520	18520	0
173	20230609	181100	432241550	18520	18520	18520	18520	0
174	20230609	181000	432241550	18520	18520	18520	18520	0
175	20230609	180900	432241550	18520	18520	18520	18520	0
176	20230609	180800	432241550	18520	18520	18520	18520	0
177	20230609	180700	432241550	18520	18520	18520	18520	0
178	20230609	180600	432241550	18520	18520	18520	18520	0
179	20230609	180500	432241550	18520	18520	18520	18520	0
180	20230609	180400	432241550	18520	18520	18520	18520	0
181	20230609	180300	432241550	18520	18520	18520	18520	0
182	20230609	180200	432241550	18520	18520	18520	18520	430
183	20230609	180100	432241550	18520	18520	18520	18520	0
184	20230609	180000	432241550	18520	18520	18520	18520	0
185	20230609	175900	432241550	18520	18520	18520	18520	0
186	20230609	175800	432241550	18520	18520	18520	18520	0
187	20230609	175700	432241550	18520	18520	18520	18520	0
188	20230609	175600	432241550	18520	18520	18520	18520	0
189	20230609	175500	432241550	18520	18520	18520	18520	0
190	20230609	175400	432241550	18520	18520	18520	18520	0
191	20230609	175300	432241550	18520	18520	18520	18520	0
192	20230609	175200	432241550	18520	18520	18520	18520	0
193	20230609	175100	432241550	18520	18520	18520	18520	0
194	20230609	175000	432241550	18520	18520	18520	18520	0
195	20230609	174900	432241550	18520	18520	18520	18520	0
196	20230609	174800	432241550	18520	18520	18520	18520	0
197	20230609	174700	432241550	18520	18520	18520	18520	0
198	20230609	174600	432241550	18520	18520	18520	18520	0
199	20230609	174500	432241550	18520	18520	18520	18520	0
200	20230609	174400	432241550	18520	18520	18520	18520	0
201	20230609	174300	432241550	18520	18520	18520	18520	0
202	20230609	174200	432241550	18520	18520	18520	18520	0
203	20230609	174100	432241550	18520	18520	18520	18520	0
204	20230609	174000	432241550	18520	18520	18520	18520	0
205	20230609	173900	432241550	18520	18520	18520	18520	0
206	20230609	173800	432241550	18520	18520	18520	18520	0
207	20230609	173700	432241550	18520	18520	18520	18520	0
208	20230609	173600	432241550	18520	18520	18520	18520	0
209	20230609	173500	432241550	18520	18520	18520	18520	0
210	20230609	173400	432241550	18520	18520	18520	18520	0
211	20230609	173300	432241550	18520	18520	18520	18520	0
212	20230609	173200	432241550	18520	18520	18520	18520	430
213	20230609	173100	432241550	18520	18520	18520	18520	0
214	20230609	173000	432241550	18520	18520	18520	18520	0
215	20230609	172900	432241550	18520	18520	18520	18520	0
216	20230609	172800	432241550	18520	18520	18520	18520	0
217	20230609	172700	432241550	18520	18520	18520	18520	0
218	20230609	172600	432241550	18520	18520	18520	18520	0
219	20230609	172500	432241550	18520	18520	18520	18520	0
220	20230609	172400	432241550	18520	18520	18520	18520	0
221	20230609	172300	432241550	18520	18520	18520	18520	0
222	20230609	172200	432241550	18520	18520	18520	18520	0
223	20230609	172100	432241550	18520	18520	18520	18520	0
224	20230609	172000	432241550	18520	18520	18520	18520	0
225	20230609	171900	432241550	18520	18520	18520	18520	0
226	20230609	171800	432241550	18520	18520	18520	18520	0
227	20230609	171700	432241550	18520	18520	18520	18520	0
228	20230609	171600	432241550	18520	18520	18520	18520	0
229	20230609	171500	432241550	18520	18520	18520	18520	0
230	20230609	171400	432241550	18520	18520	18520	18520	0
231	20230609	171300	432241550	18520	18520	18520	18520	0
232	20230609	171200	432241550	18520	18520	18520	18520	0
233	20230609	171100	432241550	18520	18520	18520	18520	0
234	20230609	171000	432241550	18520	18520	18520	18520	0
235	20230609	170900	432241550	18520	18520	18520	18520	0
236	20230609	170800	432241550	18520	18520	18520	18520	0
237	20230609	170700	432241550	18520	18520	18520	18520	0
238	20230609	170600	432241550	18520	18520	18520	18520	0
239	20230609	170500	432241550	18520	18520	18520	18520	0
240	20230609	170400	432241550	18520	18520	18520	18520	0
241	20230609	170300	432241550	18520	18520	18520	18520	0
242	20230609	170200	432241550	18520	18520	18520	18520	430
243	20230609	170100	432241550	18520	18520	18520	18520	0
244	20230609	170000	432241550	18520	18520	18520	18520	0
245	20230609	165900	432241550	18520	18520	18520	18520	0
246	20230609	165800	432241550	18520	18520	18520	18520	0
247	20230609	165700	432241550	18520	18520	18520	18520	0
248	20230609	165600	432241550	18520	18520	18520	18520	0
249	20230609	165500	432241550	18520	18520	18520	18520	0
250	20230609	165400	432241550	18520	18520	18520	18520	0
251	20230609	165300	432241550	18520	18520	18520	18520	0
252	20230609	165200	432241550	18520	18520	18520	18520	0
253	20230609	165100	432241550	18520	18520	18520	18520	0
254	20230609	165000	432241550	18520	18520	18520	18520	0
255	20230609	164900	432241550	18520	18520	18520	18520	0
256	20230609	164800	432241550	18520	18520	18520	18520	0
257	20230609	164700	432241550	18520	18520	18520	18520	0
258	20230609	164600	432241550	18520	18520	18520	18520	0
259	20230609	164500	432241550	18520	18520	18520	18520	0
260	20230609	164400	432241550	18520	18520	18520	18520	0
261	20230609	164300	432241550	18520	18520	18520	18520	0
262	20230609	164200	432241550	18520	18520	18520	18520	0
263	20230609	164100	432241550	18520	18520	18520	18520	0
264	20230609	164000	432241550	18520	18520	18520	18520	0
265	20230609	163900	432241550	18520	18520	18520	18520	0
266	20230609	163800	432241550	18520	18520	18520	18520	0
267	20230609	163700	432241550	18520	18520	18520	18520	0
268	20230609	163600	432241550	18520	18520	18520	18520	0
269	20230609	163500	432241550	18520	18520	18520	18520	0
270	20230609	163400	432241550	18520	18520	18520	18520	0
271	20230609	163300	432241550	18520	18520	18520	18520	0
272	20230609	163200	432241550	18520	18520	18520	18520	430
273	20230609	163100	432241550	18520	18520	18520	18520	0
274	20230609	163000	432241550	18520	18520	18520	18520	0
275	20230609	162900	432241550	18520	18520	18520	18520	0
276	20230609	162800	432241550	18520	18520	18520	18520	0
277	20230609	162700	432241550	18520	18520	18520	18520	0
278	20230609	162600	432241550	18520	18520	18520	18520	0
279	20230609	162500	432241550	18520	18520	18520	18520	0
280	20230609	162400	432241550	18520	18520	18520	18520	0
281	20230609	162300	432241550	18520	18520	18520	18520	0
282	20230609	162200	432241550	18520	18520	18520	18520	0
283	20230609	162100	432241550	18520	18520	18520	18520	0
284	20230609	162000	432241550	18520	18520	18520	18520	0
285	20230609	161900	432241550	18520	18520	18520	18520	0
286	20230609	161800	432241550	18520	18520	18520	18520	0
287	20230609	161700	432241550	18520	18520	18520	18520	0
288	20230609	161600	432241550	18520	18520	18520	18520	0
289	20230609	161500	432241550	18520	18520	18520	18520	0
290	20230609	161400	432241550	18520	18520	18520	18520	0
291	20230609	161300	432241550	18520	18520	18520	18520	0
292	20230609	161200	432241550	18520	18520	18520	18520	0
293	20230609	161100	432241550	18520	18520	18520	18520	0
294	20230609	161000	432241550	18520	18520	18520	18520	0
295	20230609	160900	432241550	18520	18520	18520	18520	0
296	20230609	160800	432241550	18520	18520	18520	18520	0
297	20230609	160700	432241550	18520	18520	18520	18520	0
298	20230609	160600	432241550	18520	18520	18520	18520	0
299	20230609	160500	432241550	18520	18520	18520	18520	0
300	20230609	160400	432241550	18520	18520	18520	18520	0
301	20230609	160300	432241550	18520	18520	18520	18520	0
302	20230609	160200	432241550	18520	18520	18520	18520	430
303	20230609	160100	432241550	18520	18520	18520	18520	0
304	20230609	160000	432241550	18520	18520	18520	18520	0
305	20230609	155900	432241550	18520	18520	18520	18520	0
306	20230609	155800	432241550	18520	18520	18520	18520	0
307	20230609	155700	432241550	18520	18520	18520	18520	0
308	20230609	155600	432241550	18520	18520	18520	18520	0
309	20230609	155500	432241550	18520	18520	18520	18520	0
310	20230609	155400	432241550	18520	18520	18520	18520	0
311	20230609	155300	432241550	18520	18520	18520	18520	0
312	20230609	155200	432241550	18520	18520	18520	18520	0
313	20230609	155100	432241550	18520	18520	18520	18520	0
314	20230609	155000	432241550	18520	18520	18520	18520	0
315	20230609	154900	432241550	18520	18520	18520	18520	0
316	20230609	154800	432241550	18520	18520	18520	18520	0
317	20230609	154700	432241550	18520	18520	18520	18520	0
318	20230609	154600	432241550	18520	18520	18520	18520	0
319	20230609	154500	432241550	18520	18520	18520	18520	0
320	20230609	154400	432241550	18520	18520	18520	18520	0
321	20230609	154300	432241550	18520	18520	18520	18520	0
322	20230609	154200	432241550	18520	18520	18520	18520	0
323	20230609	154100	432241550	18520	18520	18520	18520	0
324	20230609	154000	432241550	18520	18520	18520	18520	0
325	20230609	153900	432241550	18520	18520	18520	18520	0
326	20230609	153800	432241550	18520	18520	18520	18520	0
327	20230609	153700	432241550	18520	18520	18520	18520	0
328	20230609	153600	432241550	18520	18520	18520	18520	0
329	20230609	153500	432241550	18520	18520	18520	18520	0
330	20230609	153400	432241550	18520	18520	18520	18520	0
331	20230609	153300	432241550	18520	18520	18520	18520	0
332	20230609	153200	432241550	18520	18520	18520	18520	430
333	20230609	153100	432241550	18520	18520	18520	18520	0
334	20230609	153000	432241550	18520	18520	18520	18520	430
335	20230609	152900	424277950	18510	18510	18510	18510	0
336	20230609	152800	424277950	18510	18510	18510	18510	0
337	20230609	152700	424277950	18510	18510	18510	18510	0
338	20230609	152600	424277950	18510	18510	18510	18510	0
339	20230609	152500	424277950	18510	18510	18510	18510	0
340	20230609	152400	424277950	18510	18510	18510	18510	0
341	20230609	152300	424277950	18510	18510	18510	18510	0
342	20230609	152200	424277950	18510	18510	18510	18510	0
343	20230609	152100	424277950	18510	18510	18510	18510	0
344	20230609	152000	424277950	18510	18510	18510	18510	0
345	20230609	151900	424277950	18510	18470	18510	18470	50
346	20230609	151800	423354310	18470	18400	18470	18400	70
347	20230609	151700	422065290	18400	18380	18400	18330	251
348	20230609	151600	417462430	18390	18390	18390	18390	1
349	20230609	151500	417444040	18380	18380	18380	18380	0
350	20230609	151400	417444040	18380	18380	18380	18380	0
351	20230609	151300	417444040	18380	18380	18380	18380	0
352	20230609	151200	417444040	18380	18380	18380	18380	0
353	20230609	151100	417444040	18380	18380	18380	18380	83
354	20230609	151000	415918500	18380	18390	18390	18380	220
355	20230609	150900	411872830	18380	18390	18390	18380	113
356	20230609	150800	409795460	18390	18390	18390	18390	0
357	20230609	150700	409795460	18390	18390	18390	18390	18
358	20230609	150600	409464440	18390	18390	18390	18390	35
359	20230609	150500	408820790	18390	18390	18390	18390	0
360	20230609	150400	408820790	18390	18390	18390	18390	0
361	20230609	150300	408820790	18390	18390	18390	18390	85
362	20230609	150200	407257640	18380	18380	18380	18380	0
363	20230609	150100	407257640	18380	18380	18380	18380	42
364	20230609	150000	406485680	18330	18380	18380	18330	4
365	20230609	145900	406412270	18490	18490	18490	18490	0
366	20230609	145800	406412270	18490	18490	18490	18490	1
367	20230609	145700	406393780	18600	18600	18600	18600	0
368	20230609	145600	406393780	18600	18600	18600	18600	0
369	20230609	145500	406393780	18600	18600	18600	18600	0
370	20230609	145400	406393780	18600	18600	18600	18600	0
371	20230609	145300	406393780	18600	18450	18600	18450	100
372	20230609	145200	404536280	18450	18450	18450	18450	0
373	20230609	145100	404536280	18450	18450	18450	18450	0
374	20230609	145000	404536280	18450	18450	18450	18450	29
375	20230609	144900	404001230	18370	18370	18370	18370	0
376	20230609	144800	404001230	18370	18350	18370	18350	219
377	20230609	144700	399978220	18350	18350	18350	18350	0
378	20230609	144600	399978220	18350	18330	18350	18320	10
379	20230609	144500	399794930	18320	18370	18370	18320	101
380	20230609	144400	397944260	18380	18380	18380	18380	1
381	20230609	144300	397925880	18380	18380	18380	18380	3
382	20230609	144200	397870740	18380	18380	18380	18380	1
383	20230609	144100	397852360	18390	18390	18390	18390	0
384	20230609	144000	397852360	18390	18390	18390	18390	0
385	20230609	143900	397852360	18390	18390	18390	18390	0
386	20230609	143800	397852360	18390	18330	18390	18330	691
387	20230609	143700	385158370	18330	18330	18330	18330	28
388	20230609	143600	384645130	18310	18310	18310	18310	0
389	20230609	143500	384645130	18310	18430	18430	18310	1473
390	20230609	143400	357626680	18430	18430	18430	18430	0
391	20230609	143300	357626680	18430	18430	18430	18430	1
392	20230609	143200	357608250	18390	18390	18390	18390	0
393	20230609	143100	357608250	18390	18390	18390	18390	234
394	20230609	143000	353304990	18390	18400	18400	18390	76
395	20230609	142900	351906800	18400	18400	18400	18400	0
396	20230609	142800	351906800	18400	18400	18400	18400	0
397	20230609	142700	351906800	18400	18400	18400	18400	0
398	20230609	142600	351906800	18400	18400	18400	18400	127
399	20230609	142500	349570000	18410	18410	18410	18410	4
400	20230609	142400	349496360	18410	18410	18410	18410	0
401	20230609	142300	349496360	18410	18410	18410	18410	0
402	20230609	142200	349496360	18410	18410	18410	18410	66
403	20230609	142100	348281300	18410	18410	18410	18410	0
404	20230609	142000	348281300	18410	18410	18410	18410	0
405	20230609	141900	348281300	18410	18410	18410	18410	1
406	20230609	141800	348262890	18410	18440	18440	18410	236
407	20230609	141700	343915730	18440	18440	18440	18440	0
408	20230609	141600	343915730	18440	18450	18450	18440	100
409	20230609	141500	342071600	18490	18490	18490	18490	0
410	20230609	141400	342071600	18490	18490	18490	18490	3
411	20230609	141300	342016130	18440	18440	18440	18440	0
412	20230609	141200	342016130	18440	18440	18440	18440	0
413	20230609	141100	342016130	18440	18440	18440	18440	0
414	20230609	141000	342016130	18440	18440	18440	18440	0
415	20230609	140900	342016130	18440	18440	18440	18440	0
416	20230609	140800	342016130	18440	18440	18440	18440	0
417	20230609	140700	342016130	18440	18440	18440	18440	0
418	20230609	140600	342016130	18440	18450	18450	18440	5
419	20230609	140500	341923920	18500	18500	18500	18500	0
420	20230609	140400	341923920	18500	18500	18500	18500	0
421	20230609	140300	341923920	18500	18500	18500	18500	0
422	20230609	140200	341923920	18500	18500	18500	18500	10
423	20230609	140100	341738920	18500	18500	18500	18500	0
424	20230609	140000	341738920	18500	18500	18500	18500	0
425	20230609	135900	341738920	18500	18500	18500	18500	0
426	20230609	135800	341738920	18500	18500	18500	18500	0
427	20230609	135700	341738920	18500	18500	18500	18500	0
428	20230609	135600	341738920	18500	18500	18500	18500	102
429	20230609	135500	339851920	18510	18510	18510	18510	2
430	20230609	135400	339814900	18500	18500	18500	18500	2
431	20230609	135300	339777900	18420	18420	18420	18420	0
432	20230609	135200	339777900	18420	18420	18420	18420	0
433	20230609	135100	339777900	18420	18420	18420	18420	2
434	20230609	135000	339741060	18540	18540	18540	18540	0
435	20230609	134900	339741060	18540	18540	18540	18540	0
436	20230609	134800	339741060	18540	18540	18540	18540	0
437	20230609	134700	339741060	18540	18540	18540	18540	0
438	20230609	134600	339741060	18540	18540	18540	18540	259
439	20230609	134500	334939200	18560	18540	18560	18540	232
440	20230609	134400	330635800	18420	18420	18420	18420	0
441	20230609	134300	330635800	18420	18420	18420	18420	0
442	20230609	134200	330635800	18420	18420	18420	18420	0
443	20230609	134100	330635800	18420	18420	18420	18420	0
444	20230609	134000	330635800	18420	18420	18420	18420	10
445	20230609	133900	330451600	18420	18420	18420	18420	0
446	20230609	133800	330451600	18420	18420	18420	18420	0
447	20230609	133700	330451600	18420	18430	18430	18420	100
448	20230609	133600	328609590	18420	18420	18420	18420	0
449	20230609	133500	328609590	18420	18420	18420	18420	0
450	20230609	133400	328609590	18420	18420	18420	18420	0
451	20230609	133300	328609590	18420	18460	18460	18400	705
452	20230609	133200	315630330	18550	18550	18550	18550	0
453	20230609	133100	315630330	18550	18550	18550	18550	0
454	20230609	133000	315630330	18550	18550	18550	18550	0
455	20230609	132900	315630330	18550	18550	18550	18550	5
456	20230609	132800	315537580	18430	18560	18560	18430	794
457	20230609	132700	300843880	18610	18610	18610	18610	22
458	20230609	132600	300434460	18620	18620	18620	18620	0
459	20230609	132500	300434460	18620	18620	18620	18620	0
460	20230609	132400	300434460	18620	18620	18620	18620	0
461	20230609	132300	300434460	18620	18620	18620	18620	0
462	20230609	132200	300434460	18620	18620	18620	18620	0
463	20230609	132100	300434460	18620	18620	18620	18620	0
464	20230609	132000	300434460	18620	18570	18620	18550	342
465	20230609	131900	294088040	18600	18620	18620	18600	104
466	20230609	131800	292152610	18630	18630	18630	18630	6
467	20230609	131700	292040830	18630	18630	18630	18630	0
468	20230609	131600	292040830	18630	18630	18630	18630	0
469	20230609	131500	292040830	18630	18630	18630	18630	1001
470	20230609	131400	273392200	18640	18640	18640	18640	0
471	20230609	131300	273392200	18640	18680	18680	18640	63
472	20230609	131200	272217040	18730	18730	18730	18730	30
473	20230609	131100	271655140	18740	18740	18740	18740	0
474	20230609	131000	271655140	18740	18740	18740	18740	46
475	20230609	130900	270793100	18750	18750	18750	18750	0
476	20230609	130800	270793100	18750	18750	18750	18750	0
477	20230609	130700	270793100	18750	18750	18750	18750	0
478	20230609	130600	270793100	18750	18750	18750	18750	0
479	20230609	130500	270793100	18750	18740	18750	18740	174
480	20230609	130400	267530620	18750	18750	18750	18750	11
481	20230609	130300	267324370	18680	18680	18680	18680	92
482	20230609	130200	265605810	18680	18680	18680	18680	0
483	20230609	130100	265605810	18680	18680	18680	18680	0
484	20230609	130000	265605810	18680	18680	18680	18680	0
485	20230609	125900	265605810	18680	18680	18680	18680	0
486	20230609	125800	265605810	18680	18680	18680	18680	0
487	20230609	125700	265605810	18680	18680	18680	18680	0
488	20230609	125600	265605810	18680	18680	18680	18680	5
489	20230609	125500	265512410	18700	18690	18700	18690	1070
490	20230609	125400	245513510	18690	18690	18690	18690	0
491	20230609	125300	245513510	18690	18690	18690	18690	0
492	20230609	125200	245513510	18690	18690	18690	18690	0
493	20230609	125100	245513510	18690	18690	18690	18690	0
494	20230609	125000	245513510	18690	18690	18690	18690	0
495	20230609	124900	245513510	18690	18690	18690	18690	0
496	20230609	124800	245513510	18690	18690	18690	18690	300
497	20230609	124700	239906510	18690	18690	18690	18690	0
498	20230609	124600	239906510	18690	18690	18690	18690	0
499	20230609	124500	239906510	18690	18690	18690	18690	0
500	20230609	124400	239906510	18690	18690	18690	18690	0
501	20230609	124300	239906510	18690	18690	18690	18690	0
502	20230609	124200	239906510	18690	18690	18690	18690	0
503	20230609	124100	239906510	18690	18690	18690	18690	0
504	20230609	124000	239906510	18690	18690	18690	18690	0
505	20230609	123900	239906510	18690	18690	18690	18690	0
506	20230609	123800	239906510	18690	18690	18690	18690	0
507	20230609	123700	239906510	18690	18690	18690	18690	23
508	20230609	123600	239476640	18690	18690	18690	18690	0
509	20230609	123500	239476640	18690	18690	18690	18690	0
510	20230609	123400	239476640	18690	18690	18690	18690	0
511	20230609	123300	239476640	18690	18700	18700	18690	50
512	20230609	123200	238542130	18690	18690	18690	18690	0
513	20230609	123100	238542130	18690	18690	18690	18690	50
514	20230609	123000	237607630	18690	18690	18690	18690	0
515	20230609	122900	237607630	18690	18690	18700	18690	5
516	20230609	122800	237514160	18700	18700	18700	18700	0
517	20230609	122700	237514160	18700	18700	18700	18700	0
518	20230609	122600	237514160	18700	18700	18700	18700	6
519	20230609	122500	237401960	18700	18700	18700	18700	0
520	20230609	122400	237401960	18700	18730	18800	18700	696
521	20230609	122300	224358650	18730	18740	18740	18730	448
522	20230609	122200	215967600	18790	18790	18790	18790	0
523	20230609	122100	215967600	18790	18780	18790	18730	66
524	20230609	122000	214730740	18780	18780	18780	18780	0
525	20230609	121900	214730740	18780	18780	18780	18780	1
526	20230609	121800	214711960	18790	18790	18790	18790	0
527	20230609	121700	214711960	18790	18790	18790	18790	0
528	20230609	121600	214711960	18790	18790	18790	18790	22
529	20230609	121500	214298580	18800	18800	18800	18800	1
530	20230609	121400	214279780	18800	18800	18800	18800	0
531	20230609	121300	214279780	18800	18800	18800	18800	7
532	20230609	121200	214148180	18800	18840	18840	18790	22
533	20230609	121100	213734730	18840	18830	18840	18830	81
534	20230609	121000	212208840	18830	18830	18830	18830	3
535	20230609	120900	212152350	18840	18840	18840	18840	0
536	20230609	120800	212152350	18840	18840	18840	18840	0
537	20230609	120700	212152350	18840	18840	18840	18840	2
538	20230609	120600	212114670	18840	18770	18840	18770	466
539	20230609	120500	203359220	18750	18750	18750	18750	0
540	20230609	120400	203359220	18750	18740	18780	18740	123
541	20230609	120300	201050900	18780	18780	18780	18780	0
542	20230609	120200	201050900	18780	18780	18780	18780	0
543	20230609	120100	201050900	18780	18780	18780	18780	0
544	20230609	120000	201050900	18780	18780	18780	18780	0
545	20230609	115900	201050900	18780	18770	18780	18770	153
546	20230609	115800	198177660	18780	18780	18780	18780	0
547	20230609	115700	198177660	18780	18780	18780	18780	196
548	20230609	115600	194496780	18820	18820	18820	18820	0
549	20230609	115500	194496780	18820	18820	18820	18820	1
550	20230609	115400	194477960	18850	18850	18850	18850	0
551	20230609	115300	194477960	18850	18690	18850	18690	88
552	20230609	115200	192827900	18640	18620	18640	18620	177
553	20230609	115100	189530390	18620	18600	18620	18590	46
554	20230609	115000	188674430	18540	18540	18540	18540	8
555	20230609	114900	188526110	18540	18580	18580	18540	100
556	20230609	114800	186671620	18580	18600	18600	18580	129
557	20230609	114700	184272240	18630	18600	18630	18600	4
558	20230609	114600	184197810	18600	18610	18610	18600	5
559	20230609	114500	184104800	18600	18600	18600	18600	1
560	20230609	114400	184086200	18600	18600	18600	18600	0
561	20230609	114300	184086200	18600	18600	18600	18600	0
562	20230609	114200	184086200	18600	18600	18600	18600	0
563	20230609	114100	184086200	18600	18600	18600	18600	0
564	20230609	114000	184086200	18600	18600	18600	18600	0
565	20230609	113900	184086200	18600	18600	18600	18600	0
566	20230609	113800	184086200	18600	18600	18600	18600	0
567	20230609	113700	184086200	18600	18600	18600	18600	3
568	20230609	113600	184030400	18600	18610	18610	18600	158
569	20230609	113500	181091100	18630	18630	18630	18630	0
570	20230609	113400	181091100	18630	18670	18670	18630	812
571	20230609	113300	165949770	18670	18680	18680	18670	30
572	20230609	113200	165389590	18680	18730	18730	18680	456
573	20230609	113100	156859480	18780	18730	18790	18730	562
574	20230609	113000	146312060	18690	18870	18870	18680	502
575	20230609	112900	136897750	18880	18480	19000	18470	2539
576	20230609	112800	89354600	18470	18470	18470	18470	0
577	20230609	112700	89354600	18470	18420	18470	18420	211
578	20230609	112600	85461880	18400	18400	18400	18400	0
579	20230609	112500	85461880	18400	18390	18400	18390	759
580	20230609	112400	71496470	18360	18360	18360	18360	0
581	20230609	112300	71496470	18360	18360	18360	18360	9
582	20230609	112200	71331230	18390	18380	18390	18380	22
583	20230609	112100	70926800	18350	18390	18390	18350	234
584	20230609	112000	66623800	18400	18400	18400	18400	0
585	20230609	111900	66623800	18400	18400	18400	18400	0
586	20230609	111800	66623800	18400	18400	18400	18400	0
587	20230609	111700	66623800	18400	18400	18400	18400	0
588	20230609	111600	66623800	18400	18400	18400	18400	0
589	20230609	111500	66623800	18400	18400	18400	18400	0
590	20230609	111400	66623800	18400	18400	18400	18400	0
591	20230609	111300	66623800	18400	18400	18400	18400	0
592	20230609	111200	66623800	18400	18400	18400	18400	0
593	20230609	111100	66623800	18400	18400	18400	18400	10
594	20230609	111000	66439800	18400	18400	18400	18400	10
595	20230609	110900	66255800	18400	18400	18400	18400	0
596	20230609	110800	66255800	18400	18400	18400	18400	0
597	20230609	110700	66255800	18400	18400	18400	18400	0
598	20230609	110600	66255800	18400	18400	18400	18400	0
599	20230609	110500	66255800	18400	18400	18400	18400	0
600	20230609	110400	66255800	18400	18400	18400	18400	0
601	20230609	110300	66255800	18400	18400	18400	18400	0
602	20230609	110200	66255800	18400	18400	18400	18400	0
603	20230609	110100	66255800	18400	18400	18400	18400	0
604	20230609	110000	66255800	18400	18400	18400	18400	0
605	20230609	105900	66255800	18400	18400	18400	18400	0
606	20230609	105800	66255800	18400	18410	18410	18400	75
607	20230609	105700	64875190	18410	18410	18410	18410	0
608	20230609	105600	64875190	18410	18410	18410	18410	40
609	20230609	105500	64138790	18420	18420	18420	18420	280
610	20230609	105400	58981190	18420	18420	18420	18420	130
611	20230609	105300	56586590	18430	18430	18430	18430	0
612	20230609	105200	56586590	18430	18430	18430	18430	5
613	20230609	105100	56494440	18420	18430	18430	18420	510
614	20230609	105000	47100140	18430	18430	18430	18430	0
615	20230609	104900	47100140	18430	18430	18430	18430	0
616	20230609	104800	47100140	18430	18430	18430	18430	0
617	20230609	104700	47100140	18430	18430	18430	18430	0
618	20230609	104600	47100140	18430	18430	18430	18430	0
619	20230609	104500	47100140	18430	18430	18430	18430	8
620	20230609	104400	46952700	18430	18430	18430	18430	1
621	20230609	104300	46934270	18420	18420	18420	18420	49
622	20230609	104200	46031690	18420	18420	18420	18420	0
623	20230609	104100	46031690	18420	18420	18420	18420	0
624	20230609	104000	46031690	18420	18420	18420	18420	235
625	20230609	103900	41702990	18440	18440	18440	18440	3
626	20230609	103800	41647670	18420	18420	18420	18420	0
627	20230609	103700	41647670	18420	18420	18420	18420	0
628	20230609	103600	41647670	18420	18420	18420	18420	27
629	20230609	103500	41150330	18420	18420	18420	18420	20
630	20230609	103400	40781930	18420	18420	18420	18420	18
631	20230609	103300	40450370	18420	18420	18420	18420	0
632	20230609	103200	40450370	18420	18420	18420	18420	1
633	20230609	103100	40431950	18420	18420	18420	18420	0
634	20230609	103000	40431950	18420	18420	18420	18420	0
635	20230609	102900	40431950	18420	18420	18420	18420	0
636	20230609	102800	40431950	18420	18420	18420	18420	1
637	20230609	102700	40413530	18410	18410	18410	18410	10
638	20230609	102600	40229430	18420	18420	18420	18420	0
639	20230609	102500	40229430	18420	18420	18420	18420	0
640	20230609	102400	40229430	18420	18420	18420	18420	0
641	20230609	102300	40229430	18420	18420	18420	18420	0
642	20230609	102200	40229430	18420	18420	18420	18420	0
643	20230609	102100	40229430	18420	18420	18420	18420	0
644	20230609	102000	40229430	18420	18420	18420	18420	0
645	20230609	101900	40229430	18420	18420	18420	18420	20
646	20230609	101800	39861030	18420	18420	18420	18420	4
647	20230609	101700	39787350	18430	18430	18430	18430	0
648	20230609	101600	39787350	18430	18430	18430	18430	0
649	20230609	101500	39787350	18430	18430	18430	18430	2
650	20230609	101400	39750490	18450	18450	18450	18450	0
651	20230609	101300	39750490	18450	18450	18450	18450	61
652	20230609	101200	38625040	18450	18450	18450	18450	0
653	20230609	101100	38625040	18450	18450	18450	18450	2
654	20230609	101000	38588140	18390	18400	18400	18390	202
655	20230609	100900	34873080	18460	18460	18460	18460	0
656	20230609	100800	34873080	18460	18460	18460	18460	0
657	20230609	100700	34873080	18460	18460	18460	18460	0
658	20230609	100600	34873080	18460	18460	18460	18460	59
659	20230609	100500	33783940	18500	18500	18500	18500	0
660	20230609	100400	33783940	18500	18500	18500	18500	30
661	20230609	100300	33228940	18510	18510	18510	18510	0
662	20230609	100200	33228940	18510	18460	18510	18460	200
663	20230609	100100	29530440	18400	18400	18400	18400	0
664	20230609	100000	29530440	18400	18400	18400	18400	0
665	20230609	095900	29530440	18400	18400	18400	18400	1
666	20230609	095800	29512040	18400	18400	18400	18400	4
667	20230609	095700	29438440	18390	18390	18390	18390	0
668	20230609	095600	29438440	18390	18400	18400	18390	30
669	20230609	095500	28886640	18400	18400	18400	18400	17
670	20230609	095400	28573840	18400	18400	18400	18400	40
671	20230609	095300	27837840	18430	18430	18430	18430	0
672	20230609	095200	27837840	18430	18460	18460	18430	115
673	20230609	095100	25716760	18460	18460	18460	18460	0
674	20230609	095000	25716760	18460	18460	18460	18460	0
675	20230609	094900	25716760	18460	18460	18460	18460	2
676	20230609	094800	25679840	18480	18480	18480	18480	74
677	20230609	094700	24312320	18490	18490	18490	18490	2
678	20230609	094600	24275340	18510	18510	18510	18510	0
679	20230609	094500	24275340	18510	18510	18510	18510	40
680	20230609	094400	23534940	18510	18510	18510	18510	0
681	20230609	094300	23534940	18510	18510	18510	18510	0
682	20230609	094200	23534940	18510	18510	18510	18510	0
683	20230609	094100	23534940	18510	18510	18510	18510	0
684	20230609	094000	23534940	18510	18510	18510	18510	0
685	20230609	093900	23534940	18510	18510	18510	18510	0
686	20230609	093800	23534940	18510	18510	18510	18510	0
687	20230609	093700	23534940	18510	18510	18510	18510	0
688	20230609	093600	23534940	18510	18510	18510	18510	63
689	20230609	093500	22368810	18510	18510	18510	18510	37
690	20230609	093400	21683940	18510	18510	18510	18510	0
691	20230609	093300	21683940	18510	18510	18510	18510	0
692	20230609	093200	21683940	18510	18510	18510	18510	2
693	20230609	093100	21646920	18500	18470	18500	18470	931
694	20230609	093000	4445660	18460	18460	18460	18460	20
695	20230609	092900	4076460	18460	18460	18460	18460	0
696	20230609	092800	4076460	18460	18460	18460	18460	0
697	20230609	092700	4076460	18460	18460	18460	18460	0
698	20230609	092600	4076460	18460	18460	18460	18460	0
699	20230609	092500	4076460	18460	18460	18460	18460	0
700	20230609	092400	4076460	18460	18460	18460	18460	0
701	20230609	092300	4076460	18460	18460	18460	18460	0
702	20230609	092200	4076460	18460	18460	18460	18460	33
703	20230609	092100	3467280	18460	18460	18460	18460	0
704	20230609	092000	3467280	18460	18460	18460	18460	18
705	20230609	091900	3135000	18470	18470	18470	18470	0
706	20230609	091800	3135000	18470	18470	18470	18470	0
707	20230609	091700	3135000	18470	18470	18470	18470	0
708	20230609	091600	3135000	18470	18470	18470	18470	0
709	20230609	091500	3135000	18470	18470	18470	18470	0
710	20230609	091400	3135000	18470	18470	18470	18470	0
711	20230609	091300	3135000	18470	18470	18470	18470	1
712	20230609	091200	3116530	18460	18460	18460	18460	0
713	20230609	091100	3116530	18460	18460	18460	18460	0
714	20230609	091000	3116530	18460	18460	18460	18460	0
715	20230609	090900	3116530	18460	18510	18520	18460	38
716	20230609	090800	2414450	18520	18530	18530	18520	19
717	20230609	090700	2062560	18530	18530	18530	18530	20
718	20230609	090600	1691960	18530	18530	18530	18530	0
719	20230609	090500	1691960	18530	18550	18550	18530	10
720	20230609	090400	1506620	18550	18550	18550	18550	0
721	20230609	090300	1506620	18550	18550	18550	18550	0
722	20230609	090200	1506620	18550	18330	18550	18310	52
723	20230609	090100	549300	18310	18310	18310	18310	0
724	20230609	090000	549300	18310	18310	18310	18310	30