KissMeData/065660/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191700	281646550	18510	18510	18510	18510	297
3	20230605	191600	281646550	18510	18510	18510	18510	0
4	20230605	191500	281646550	18510	18510	18510	18510	0
5	20230605	191400	281646550	18510	18510	18510	18510	0
6	20230605	191300	281646550	18510	18510	18510	18510	0
7	20230605	191200	281646550	18510	18510	18510	18510	0
8	20230605	191100	281646550	18510	18510	18510	18510	0
9	20230605	191000	281646550	18510	18510	18510	18510	0
10	20230605	190900	281646550	18510	18510	18510	18510	0
11	20230605	190800	281646550	18510	18510	18510	18510	0
12	20230605	190700	281646550	18510	18510	18510	18510	0
13	20230605	190600	281646550	18510	18510	18510	18510	0
14	20230605	190500	281646550	18510	18510	18510	18510	0
15	20230605	190400	281646550	18510	18510	18510	18510	0
16	20230605	190300	281646550	18510	18510	18510	18510	0
17	20230605	190200	281646550	18510	18510	18510	18510	0
18	20230605	190100	281646550	18510	18510	18510	18510	0
19	20230605	190000	281646550	18510	18510	18510	18510	0
20	20230605	185900	281646550	18510	18510	18510	18510	0
21	20230605	185800	281646550	18510	18510	18510	18510	0
22	20230605	185700	281646550	18510	18510	18510	18510	0
23	20230605	185600	281646550	18510	18510	18510	18510	0
24	20230605	185500	281646550	18510	18510	18510	18510	0
25	20230605	185400	281646550	18510	18510	18510	18510	0
26	20230605	185300	281646550	18510	18510	18510	18510	0
27	20230605	185200	281646550	18510	18510	18510	18510	0
28	20230605	185100	281646550	18510	18510	18510	18510	0
29	20230605	185000	281646550	18510	18510	18510	18510	0
30	20230605	184900	281646550	18510	18510	18510	18510	0
31	20230605	184800	281646550	18510	18510	18510	18510	0
32	20230605	184700	281646550	18510	18510	18510	18510	297
33	20230605	184600	281646550	18510	18510	18510	18510	0
34	20230605	184500	281646550	18510	18510	18510	18510	0
35	20230605	184400	281646550	18510	18510	18510	18510	0
36	20230605	184300	281646550	18510	18510	18510	18510	0
37	20230605	184200	281646550	18510	18510	18510	18510	0
38	20230605	184100	281646550	18510	18510	18510	18510	0
39	20230605	184000	281646550	18510	18510	18510	18510	0
40	20230605	183900	281646550	18510	18510	18510	18510	0
41	20230605	183800	281646550	18510	18510	18510	18510	0
42	20230605	183700	281646550	18510	18510	18510	18510	0
43	20230605	183600	281646550	18510	18510	18510	18510	0
44	20230605	183500	281646550	18510	18510	18510	18510	0
45	20230605	183400	281646550	18510	18510	18510	18510	0
46	20230605	183300	281646550	18510	18510	18510	18510	0
47	20230605	183200	281646550	18510	18510	18510	18510	0
48	20230605	183100	281646550	18510	18510	18510	18510	0
49	20230605	183000	281646550	18510	18510	18510	18510	0
50	20230605	182900	281646550	18510	18510	18510	18510	0
51	20230605	182800	281646550	18510	18510	18510	18510	0
52	20230605	182700	281646550	18510	18510	18510	18510	0
53	20230605	182600	281646550	18510	18510	18510	18510	0
54	20230605	182500	281646550	18510	18510	18510	18510	0
55	20230605	182400	281646550	18510	18510	18510	18510	0
56	20230605	182300	281646550	18510	18510	18510	18510	0
57	20230605	182200	281646550	18510	18510	18510	18510	0
58	20230605	182100	281646550	18510	18510	18510	18510	0
59	20230605	182000	281646550	18510	18510	18510	18510	0
60	20230605	181900	281646550	18510	18510	18510	18510	0
61	20230605	181800	281646550	18510	18510	18510	18510	0
62	20230605	181700	281646550	18510	18510	18510	18510	297
63	20230605	181600	281646550	18510	18510	18510	18510	0
64	20230605	181500	281646550	18510	18510	18510	18510	0
65	20230605	181400	281646550	18510	18510	18510	18510	0
66	20230605	181300	281646550	18510	18510	18510	18510	0
67	20230605	181200	281646550	18510	18510	18510	18510	0
68	20230605	181100	281646550	18510	18510	18510	18510	0
69	20230605	181000	281646550	18510	18510	18510	18510	0
70	20230605	180900	281646550	18510	18510	18510	18510	0
71	20230605	180800	281646550	18510	18510	18510	18510	0
72	20230605	180700	281646550	18510	18510	18510	18510	0
73	20230605	180600	281646550	18510	18510	18510	18510	0
74	20230605	180500	281646550	18510	18510	18510	18510	0
75	20230605	180400	281646550	18510	18510	18510	18510	0
76	20230605	180300	281646550	18510	18510	18510	18510	0
77	20230605	180200	281646550	18510	18510	18510	18510	0
78	20230605	180100	281646550	18510	18510	18510	18510	0
79	20230605	180000	281646550	18510	18510	18510	18510	0
80	20230605	175900	281646550	18510	18510	18510	18510	0
81	20230605	175800	281646550	18510	18510	18510	18510	0
82	20230605	175700	281646550	18510	18510	18510	18510	0
83	20230605	175600	281646550	18510	18510	18510	18510	0
84	20230605	175500	281646550	18510	18510	18510	18510	0
85	20230605	175400	281646550	18510	18510	18510	18510	0
86	20230605	175300	281646550	18510	18510	18510	18510	0
87	20230605	175200	281646550	18510	18510	18510	18510	0
88	20230605	175100	281646550	18510	18510	18510	18510	0
89	20230605	175000	281646550	18510	18510	18510	18510	0
90	20230605	174900	281646550	18510	18510	18510	18510	0
91	20230605	174800	281646550	18510	18510	18510	18510	0
92	20230605	174700	281646550	18510	18510	18510	18510	297
93	20230605	174600	281646550	18510	18510	18510	18510	0
94	20230605	174500	281646550	18510	18510	18510	18510	0
95	20230605	174400	281646550	18510	18510	18510	18510	0
96	20230605	174300	281646550	18510	18510	18510	18510	0
97	20230605	174200	281646550	18510	18510	18510	18510	0
98	20230605	174100	281646550	18510	18510	18510	18510	0
99	20230605	174000	281646550	18510	18510	18510	18510	0
100	20230605	173900	281646550	18510	18510	18510	18510	0
101	20230605	173800	281646550	18510	18510	18510	18510	0
102	20230605	173700	281646550	18510	18510	18510	18510	0
103	20230605	173600	281646550	18510	18510	18510	18510	0
104	20230605	173500	281646550	18510	18510	18510	18510	0
105	20230605	173400	281646550	18510	18510	18510	18510	0
106	20230605	173300	281646550	18510	18510	18510	18510	0
107	20230605	173200	281646550	18510	18510	18510	18510	0
108	20230605	173100	281646550	18510	18510	18510	18510	0
109	20230605	173000	281646550	18510	18510	18510	18510	0
110	20230605	172900	281646550	18510	18510	18510	18510	0
111	20230605	172800	281646550	18510	18510	18510	18510	0
112	20230605	172700	281646550	18510	18510	18510	18510	0
113	20230605	172600	281646550	18510	18510	18510	18510	0
114	20230605	172500	281646550	18510	18510	18510	18510	0
115	20230605	172400	281646550	18510	18510	18510	18510	0
116	20230605	172300	281646550	18510	18510	18510	18510	0
117	20230605	172200	281646550	18510	18510	18510	18510	0
118	20230605	172100	281646550	18510	18510	18510	18510	0
119	20230605	172000	281646550	18510	18510	18510	18510	0
120	20230605	171900	281646550	18510	18510	18510	18510	0
121	20230605	171800	281646550	18510	18510	18510	18510	0
122	20230605	171700	281646550	18510	18510	18510	18510	297
123	20230605	171600	281646550	18510	18510	18510	18510	0
124	20230605	171500	281646550	18510	18510	18510	18510	0
125	20230605	171400	281646550	18510	18510	18510	18510	0
126	20230605	171300	281646550	18510	18510	18510	18510	0
127	20230605	171200	281646550	18510	18510	18510	18510	0
128	20230605	171100	281646550	18510	18510	18510	18510	0
129	20230605	171000	281646550	18510	18510	18510	18510	0
130	20230605	170900	281646550	18510	18510	18510	18510	0
131	20230605	170800	281646550	18510	18510	18510	18510	0
132	20230605	170700	281646550	18510	18510	18510	18510	0
133	20230605	170600	281646550	18510	18510	18510	18510	0
134	20230605	170500	281646550	18510	18510	18510	18510	0
135	20230605	170400	281646550	18510	18510	18510	18510	0
136	20230605	170300	281646550	18510	18510	18510	18510	0
137	20230605	170200	281646550	18510	18510	18510	18510	0
138	20230605	170100	281646550	18510	18510	18510	18510	0
139	20230605	170000	281646550	18510	18510	18510	18510	0
140	20230605	165900	281646550	18510	18510	18510	18510	0
141	20230605	165800	281646550	18510	18510	18510	18510	0
142	20230605	165700	281646550	18510	18510	18510	18510	0
143	20230605	165600	281646550	18510	18510	18510	18510	0
144	20230605	165500	281646550	18510	18510	18510	18510	0
145	20230605	165400	281646550	18510	18510	18510	18510	0
146	20230605	165300	281646550	18510	18510	18510	18510	0
147	20230605	165200	281646550	18510	18510	18510	18510	0
148	20230605	165100	281646550	18510	18510	18510	18510	0
149	20230605	165000	281646550	18510	18510	18510	18510	0
150	20230605	164900	281646550	18510	18510	18510	18510	0
151	20230605	164800	281646550	18510	18510	18510	18510	0
152	20230605	164700	281646550	18510	18510	18510	18510	297
153	20230605	164600	281646550	18510	18510	18510	18510	0
154	20230605	164500	281646550	18510	18510	18510	18510	0
155	20230605	164400	281646550	18510	18510	18510	18510	0
156	20230605	164300	281646550	18510	18510	18510	18510	0
157	20230605	164200	281646550	18510	18510	18510	18510	0
158	20230605	164100	281646550	18510	18510	18510	18510	0
159	20230605	164000	281646550	18510	18510	18510	18510	0
160	20230605	163900	281646550	18510	18510	18510	18510	0
161	20230605	163800	281646550	18510	18510	18510	18510	0
162	20230605	163700	281646550	18510	18510	18510	18510	0
163	20230605	163600	281646550	18510	18510	18510	18510	0
164	20230605	163500	281646550	18510	18510	18510	18510	0
165	20230605	163400	281646550	18510	18510	18510	18510	0
166	20230605	163300	281646550	18510	18510	18510	18510	0
167	20230605	163200	281646550	18510	18510	18510	18510	0
168	20230605	163100	281646550	18510	18510	18510	18510	0
169	20230605	163000	281646550	18510	18510	18510	18510	0
170	20230605	162900	281646550	18510	18510	18510	18510	0
171	20230605	162800	281646550	18510	18510	18510	18510	0
172	20230605	162700	281646550	18510	18510	18510	18510	0
173	20230605	162600	281646550	18510	18510	18510	18510	0
174	20230605	162500	281646550	18510	18510	18510	18510	0
175	20230605	162400	281646550	18510	18510	18510	18510	0
176	20230605	162300	281646550	18510	18510	18510	18510	0
177	20230605	162200	281646550	18510	18510	18510	18510	0
178	20230605	162100	281646550	18510	18510	18510	18510	0
179	20230605	162000	281646550	18510	18510	18510	18510	0
180	20230605	161900	281646550	18510	18510	18510	18510	0
181	20230605	161800	281646550	18510	18510	18510	18510	0
182	20230605	161700	281646550	18510	18510	18510	18510	297
183	20230605	161600	281646550	18510	18510	18510	18510	0
184	20230605	161500	281646550	18510	18510	18510	18510	0
185	20230605	161400	281646550	18510	18510	18510	18510	0
186	20230605	161300	281646550	18510	18510	18510	18510	0
187	20230605	161200	281646550	18510	18510	18510	18510	0
188	20230605	161100	281646550	18510	18510	18510	18510	0
189	20230605	161000	281646550	18510	18510	18510	18510	0
190	20230605	160900	281646550	18510	18510	18510	18510	0
191	20230605	160800	281646550	18510	18510	18510	18510	0
192	20230605	160700	281646550	18510	18510	18510	18510	0
193	20230605	160600	281646550	18510	18510	18510	18510	0
194	20230605	160500	281646550	18510	18510	18510	18510	0
195	20230605	160400	281646550	18510	18510	18510	18510	0
196	20230605	160300	281646550	18510	18510	18510	18510	0
197	20230605	160200	281646550	18510	18510	18510	18510	0
198	20230605	160100	281646550	18510	18510	18510	18510	0
199	20230605	160000	281646550	18510	18510	18510	18510	0
200	20230605	155900	281646550	18510	18510	18510	18510	0
201	20230605	155800	281646550	18510	18510	18510	18510	0
202	20230605	155700	281646550	18510	18510	18510	18510	0
203	20230605	155600	281646550	18510	18510	18510	18510	0
204	20230605	155500	281646550	18510	18510	18510	18510	0
205	20230605	155400	281646550	18510	18510	18510	18510	0
206	20230605	155300	281646550	18510	18510	18510	18510	0
207	20230605	155200	281646550	18510	18510	18510	18510	0
208	20230605	155100	281646550	18510	18510	18510	18510	0
209	20230605	155000	281646550	18510	18510	18510	18510	0
210	20230605	154900	281646550	18510	18510	18510	18510	0
211	20230605	154800	281646550	18510	18510	18510	18510	0
212	20230605	154700	281646550	18510	18510	18510	18510	297
213	20230605	154600	281646550	18510	18510	18510	18510	0
214	20230605	154500	281646550	18510	18510	18510	18510	0
215	20230605	154400	281646550	18510	18510	18510	18510	0
216	20230605	154300	281646550	18510	18510	18510	18510	0
217	20230605	154200	281646550	18510	18510	18510	18510	0
218	20230605	154100	281646550	18510	18510	18510	18510	0
219	20230605	154000	281646550	18510	18510	18510	18510	0
220	20230605	153900	281646550	18510	18510	18510	18510	0
221	20230605	153800	281646550	18510	18510	18510	18510	0
222	20230605	153700	281646550	18510	18510	18510	18510	0
223	20230605	153600	281646550	18510	18510	18510	18510	0
224	20230605	153500	281646550	18510	18510	18510	18510	0
225	20230605	153400	281646550	18510	18510	18510	18510	0
226	20230605	153300	281646550	18510	18510	18510	18510	0
227	20230605	153200	281646550	18510	18510	18510	18510	0
228	20230605	153100	281646550	18510	18510	18510	18510	0
229	20230605	153000	281646550	18510	18510	18510	18510	297
230	20230605	152900	276149080	18580	18580	18580	18580	0
231	20230605	152800	276149080	18580	18580	18580	18580	0
232	20230605	152700	276149080	18580	18580	18580	18580	0
233	20230605	152600	276149080	18580	18580	18580	18580	0
234	20230605	152500	276149080	18580	18580	18580	18580	0
235	20230605	152400	276149080	18580	18580	18580	18580	0
236	20230605	152300	276149080	18580	18580	18580	18580	0
237	20230605	152200	276149080	18580	18580	18580	18580	0
238	20230605	152100	276149080	18580	18580	18580	18580	0
239	20230605	152000	276149080	18580	18580	18580	18580	0
240	20230605	151900	276149080	18580	18580	18580	18580	0
241	20230605	151800	276149080	18580	18510	18580	18510	57
242	20230605	151700	275093800	18510	18500	18510	18500	4
243	20230605	151600	275019770	18510	18500	18510	18500	160
244	20230605	151500	272058670	18500	18500	18500	18500	13
245	20230605	151400	271818170	18500	18500	18500	18500	0
246	20230605	151300	271818170	18500	18500	18500	18500	0
247	20230605	151200	271818170	18500	18500	18500	18500	0
248	20230605	151100	271818170	18500	18550	18550	18500	149
249	20230605	151000	269059660	18580	18580	18580	18580	0
250	20230605	150900	269059660	18580	18580	18580	18580	6
251	20230605	150800	268948180	18580	18580	18580	18580	0
252	20230605	150700	268948180	18580	18580	18580	18580	1
253	20230605	150600	268929600	18580	18530	18580	18530	339
254	20230605	150500	262645010	18540	18540	18540	18540	0
255	20230605	150400	262645010	18540	18540	18540	18540	0
256	20230605	150300	262645010	18540	18540	18540	18540	0
257	20230605	150200	262645010	18540	18540	18540	18540	0
258	20230605	150100	262645010	18540	18540	18540	18540	0
259	20230605	150000	262645010	18540	18540	18540	18540	5
260	20230605	145900	262552310	18540	18540	18540	18540	0
261	20230605	145800	262552310	18540	18540	18540	18540	0
262	20230605	145700	262552310	18540	18540	18540	18540	5
263	20230605	145600	262459610	18540	18540	18540	18540	3
264	20230605	145500	262403990	18530	18530	18530	18530	10
265	20230605	145400	262218690	18530	18530	18530	18530	1
266	20230605	145300	262200160	18540	18540	18540	18540	0
267	20230605	145200	262200160	18540	18540	18540	18540	5
268	20230605	145100	262107460	18540	18540	18540	18540	0
269	20230605	145000	262107460	18540	18550	18550	18540	120
270	20230605	144900	259882610	18580	18580	18580	18580	0
271	20230605	144800	259882610	18580	18580	18580	18580	41
272	20230605	144700	259120830	18580	18580	18580	18580	1
273	20230605	144600	259102250	18580	18580	18580	18580	0
274	20230605	144500	259102250	18580	18580	18580	18580	0
275	20230605	144400	259102250	18580	18580	18580	18580	0
276	20230605	144300	259102250	18580	18580	18580	18580	0
277	20230605	144200	259102250	18580	18580	18580	18580	1
278	20230605	144100	259083670	18580	18580	18580	18580	1
279	20230605	144000	259065090	18580	18580	18580	18580	0
280	20230605	143900	259065090	18580	18580	18580	18580	1
281	20230605	143800	259046510	18570	18570	18570	18570	2
282	20230605	143700	259009370	18560	18560	18560	18560	0
283	20230605	143600	259009370	18560	18560	18560	18560	23
284	20230605	143500	258582490	18530	18530	18530	18530	0
285	20230605	143400	258582490	18530	18530	18530	18530	0
286	20230605	143300	258582490	18530	18550	18550	18530	121
287	20230605	143200	256338380	18560	18560	18560	18560	1
288	20230605	143100	256319820	18560	18560	18560	18560	1
289	20230605	143000	256301260	18550	18550	18550	18550	0
290	20230605	142900	256301260	18550	18550	18550	18550	0
291	20230605	142800	256301260	18550	18550	18550	18550	3
292	20230605	142700	256245610	18550	18550	18550	18550	0
293	20230605	142600	256245610	18550	18550	18550	18550	0
294	20230605	142500	256245610	18550	18550	18550	18550	0
295	20230605	142400	256245610	18550	18550	18550	18550	0
296	20230605	142300	256245610	18550	18550	18550	18550	100
297	20230605	142200	254390610	18550	18550	18550	18550	35
298	20230605	142100	253741360	18550	18550	18550	18550	225
299	20230605	142000	249567610	18550	18550	18550	18550	2
300	20230605	141900	249530510	18550	18550	18550	18550	9
301	20230605	141800	249363560	18550	18500	18550	18500	3
302	20230605	141700	249307960	18480	18480	18480	18480	0
303	20230605	141600	249307960	18480	18480	18480	18480	0
304	20230605	141500	249307960	18480	18480	18480	18480	0
305	20230605	141400	249307960	18480	18480	18480	18480	0
306	20230605	141300	249307960	18480	18480	18480	18480	0
307	20230605	141200	249307960	18480	18480	18480	18480	0
308	20230605	141100	249307960	18480	18490	18490	18480	57
309	20230605	141000	248254220	18490	18500	18500	18490	24
310	20230605	140900	247810250	18530	18530	18530	18530	0
311	20230605	140800	247810250	18530	18530	18530	18530	0
312	20230605	140700	247810250	18530	18530	18530	18530	0
313	20230605	140600	247810250	18530	18530	18530	18530	1
314	20230605	140500	247791720	18500	18500	18500	18500	0
315	20230605	140400	247791720	18500	18500	18500	18500	0
316	20230605	140300	247791720	18500	18500	18500	18500	0
317	20230605	140200	247791720	18500	18500	18500	18500	0
318	20230605	140100	247791720	18500	18500	18500	18500	23
319	20230605	140000	247366220	18500	18500	18500	18500	3
320	20230605	135900	247310720	18500	18500	18500	18500	168
321	20230605	135800	244202720	18510	18510	18510	18510	5
322	20230605	135700	244110170	18500	18500	18500	18500	0
323	20230605	135600	244110170	18500	18500	18500	18500	0
324	20230605	135500	244110170	18500	18530	18530	18500	63
325	20230605	135400	242944020	18530	18530	18530	18530	3
326	20230605	135300	242888430	18530	18540	18540	18530	75
327	20230605	135200	241497960	18560	18540	18560	18540	4
328	20230605	135100	241423780	18560	18560	18560	18560	0
329	20230605	135000	241423780	18560	18540	18560	18540	8
330	20230605	134900	241275360	18540	18540	18540	18540	42
331	20230605	134800	240496680	18540	18540	18540	18540	0
332	20230605	134700	240496680	18540	18540	18540	18540	0
333	20230605	134600	240496680	18540	18540	18540	18540	0
334	20230605	134500	240496680	18540	18540	18540	18540	0
335	20230605	134400	240496680	18540	18540	18540	18540	1
336	20230605	134300	240478140	18540	18540	18540	18540	25
337	20230605	134200	240014640	18540	18540	18540	18540	0
338	20230605	134100	240014640	18540	18540	18540	18540	1
339	20230605	134000	239996100	18530	18530	18530	18530	1
340	20230605	133900	239977570	18540	18540	18540	18540	1
341	20230605	133800	239959030	18570	18570	18570	18570	0
342	20230605	133700	239959030	18570	18570	18570	18570	30
343	20230605	133600	239401930	18570	18580	18580	18570	11
344	20230605	133500	239197560	18580	18580	18580	18580	30
345	20230605	133400	238640160	18520	18530	18530	18520	162
346	20230605	133300	235639820	18580	18580	18580	18580	0
347	20230605	133200	235639820	18580	18580	18580	18580	0
348	20230605	133100	235639820	18580	18580	18580	18580	100
349	20230605	133000	233781820	18580	18580	18580	18580	0
350	20230605	132900	233781820	18580	18520	18580	18520	3
351	20230605	132800	233726200	18500	18500	18500	18500	0
352	20230605	132700	233726200	18500	18500	18500	18500	0
353	20230605	132600	233726200	18500	18500	18500	18500	0
354	20230605	132500	233726200	18500	18500	18500	18500	0
355	20230605	132400	233726200	18500	18500	18500	18500	0
356	20230605	132300	233726200	18500	18500	18500	18500	0
357	20230605	132200	233726200	18500	18500	18500	18500	0
358	20230605	132100	233726200	18500	18500	18500	18500	0
359	20230605	132000	233726200	18500	18500	18500	18500	0
360	20230605	131900	233726200	18500	18500	18500	18500	0
361	20230605	131800	233726200	18500	18500	18500	18500	0
362	20230605	131700	233726200	18500	18500	18500	18500	0
363	20230605	131600	233726200	18500	18500	18500	18500	0
364	20230605	131500	233726200	18500	18500	18500	18500	0
365	20230605	131400	233726200	18500	18500	18500	18500	0
366	20230605	131300	233726200	18500	18500	18500	18500	0
367	20230605	131200	233726200	18500	18500	18500	18500	0
368	20230605	131100	233726200	18500	18500	18500	18500	0
369	20230605	131000	233726200	18500	18500	18500	18500	0
370	20230605	130900	233726200	18500	18500	18500	18500	0
371	20230605	130800	233726200	18500	18500	18500	18500	0
372	20230605	130700	233726200	18500	18490	18500	18490	8
373	20230605	130600	233578220	18500	18500	18500	18500	54
374	20230605	130500	232579220	18500	18500	18500	18500	0
375	20230605	130400	232579220	18500	18500	18500	18500	0
376	20230605	130300	232579220	18500	18500	18500	18500	0
377	20230605	130200	232579220	18500	18530	18530	18500	500
378	20230605	130100	223326700	18540	18550	18550	18540	600
379	20230605	130000	212202200	18600	18600	18600	18600	3
380	20230605	125900	212146400	18520	18520	18520	18520	0
381	20230605	125800	212146400	18520	18520	18520	18520	0
382	20230605	125700	212146400	18520	18520	18520	18520	0
383	20230605	125600	212146400	18520	18520	18520	18520	9
384	20230605	125500	211979720	18520	18520	18520	18520	0
385	20230605	125400	211979720	18520	18520	18520	18520	1
386	20230605	125300	211961200	18620	18620	18620	18620	10
387	20230605	125200	211775000	18620	18620	18620	18620	0
388	20230605	125100	211775000	18620	18620	18620	18620	0
389	20230605	125000	211775000	18620	18620	18620	18620	5
390	20230605	124900	211681900	18620	18620	18620	18620	0
391	20230605	124800	211681900	18620	18620	18620	18620	0
392	20230605	124700	211681900	18620	18500	18620	18500	6
393	20230605	124600	211570540	18510	18520	18520	18510	30
394	20230605	124500	211015090	18650	18650	18650	18650	0
395	20230605	124400	211015090	18650	18650	18650	18650	0
396	20230605	124300	211015090	18650	18650	18650	18650	0
397	20230605	124200	211015090	18650	18650	18650	18650	100
398	20230605	124100	209150090	18640	18640	18640	18640	13
399	20230605	124000	208907770	18640	18640	18640	18640	1
400	20230605	123900	208889130	18580	18580	18580	18580	0
401	20230605	123800	208889130	18580	18580	18580	18580	0
402	20230605	123700	208889130	18580	18580	18580	18580	200
403	20230605	123600	205173130	18580	18580	18580	18580	71
404	20230605	123500	203853950	18580	18580	18580	18580	164
405	20230605	123400	200806830	18580	18520	18580	18520	2
406	20230605	123300	200769730	18500	18510	18510	18500	100
407	20230605	123200	198919720	18510	18520	18520	18510	100
408	20230605	123100	197068710	18520	18530	18530	18520	65
409	20230605	123000	195864870	18530	18530	18530	18530	0
410	20230605	122900	195864870	18530	18530	18530	18530	0
411	20230605	122800	195864870	18530	18540	18540	18530	55
412	20230605	122700	194845370	18540	18540	18540	18540	0
413	20230605	122600	194845370	18540	18540	18540	18540	0
414	20230605	122500	194845370	18540	18540	18540	18540	0
415	20230605	122400	194845370	18540	18540	18540	18540	0
416	20230605	122300	194845370	18540	18540	18540	18540	0
417	20230605	122200	194845370	18540	18560	18560	18540	100
418	20230605	122100	192990610	18560	18560	18560	18560	0
419	20230605	122000	192990610	18560	18560	18560	18560	0
420	20230605	121900	192990610	18560	18560	18560	18560	0
421	20230605	121800	192990610	18560	18560	18560	18560	0
422	20230605	121700	192990610	18560	18560	18560	18560	0
423	20230605	121600	192990610	18560	18560	18560	18560	0
424	20230605	121500	192990610	18560	18560	18560	18560	10
425	20230605	121400	192805010	18560	18560	18560	18560	0
426	20230605	121300	192805010	18560	18560	18560	18560	0
427	20230605	121200	192805010	18560	18560	18560	18560	0
428	20230605	121100	192805010	18560	18560	18560	18560	0
429	20230605	121000	192805010	18560	18560	18560	18560	0
430	20230605	120900	192805010	18560	18560	18560	18560	0
431	20230605	120800	192805010	18560	18560	18560	18560	1
432	20230605	120700	192786450	18560	18560	18560	18560	0
433	20230605	120600	192786450	18560	18560	18560	18560	0
434	20230605	120500	192786450	18560	18560	18560	18560	0
435	20230605	120400	192786450	18560	18560	18560	18560	0
436	20230605	120300	192786450	18560	18560	18560	18560	3
437	20230605	120200	192730770	18560	18560	18560	18560	0
438	20230605	120100	192730770	18560	18560	18560	18560	0
439	20230605	120000	192730770	18560	18560	18560	18560	4
440	20230605	115900	192656530	18560	18560	18560	18560	0
441	20230605	115800	192656530	18560	18560	18560	18560	0
442	20230605	115700	192656530	18560	18560	18560	18560	0
443	20230605	115600	192656530	18560	18560	18560	18560	0
444	20230605	115500	192656530	18560	18560	18560	18560	0
445	20230605	115400	192656530	18560	18560	18560	18560	0
446	20230605	115300	192656530	18560	18560	18560	18560	0
447	20230605	115200	192656530	18560	18560	18560	18560	0
448	20230605	115100	192656530	18560	18560	18560	18560	0
449	20230605	115000	192656530	18560	18560	18560	18560	8
450	20230605	114900	192508050	18550	18550	18550	18550	0
451	20230605	114800	192508050	18550	18550	18550	18550	0
452	20230605	114700	192508050	18550	18550	18550	18550	0
453	20230605	114600	192508050	18550	18550	18550	18550	0
454	20230605	114500	192508050	18550	18550	18550	18550	0
455	20230605	114400	192508050	18550	18550	18550	18550	5
456	20230605	114300	192415300	18560	18560	18560	18560	3
457	20230605	114200	192359620	18570	18570	18570	18570	0
458	20230605	114100	192359620	18570	18570	18570	18570	0
459	20230605	114000	192359620	18570	18570	18570	18570	1
460	20230605	113900	192341050	18570	18570	18570	18570	0
461	20230605	113800	192341050	18570	18570	18570	18570	0
462	20230605	113700	192341050	18570	18570	18570	18570	1
463	20230605	113600	192322480	18570	18570	18570	18570	0
464	20230605	113500	192322480	18570	18570	18570	18570	9
465	20230605	113400	192155350	18580	18580	18580	18580	0
466	20230605	113300	192155350	18580	18580	18580	18580	0
467	20230605	113200	192155350	18580	18590	18590	18580	26
468	20230605	113100	191672250	18590	18590	18590	18590	0
469	20230605	113000	191672250	18590	18590	18590	18590	0
470	20230605	112900	191672250	18590	18590	18590	18590	169
471	20230605	112800	188530540	18580	18580	18580	18580	20
472	20230605	112700	188158940	18580	18580	18580	18580	0
473	20230605	112600	188158940	18580	18580	18580	18580	0
474	20230605	112500	188158940	18580	18580	18580	18580	0
475	20230605	112400	188158940	18580	18580	18580	18580	5
476	20230605	112300	188066040	18590	18590	18590	18590	0
477	20230605	112200	188066040	18590	18590	18590	18590	13
478	20230605	112100	187824370	18590	18590	18590	18590	5
479	20230605	112000	187731420	18590	18590	18590	18590	0
480	20230605	111900	187731420	18590	18590	18590	18590	0
481	20230605	111800	187731420	18590	18590	18590	18590	0
482	20230605	111700	187731420	18590	18590	18590	18590	2
483	20230605	111600	187694240	18590	18590	18590	18590	0
484	20230605	111500	187694240	18590	18590	18590	18590	0
485	20230605	111400	187694240	18590	18590	18590	18590	0
486	20230605	111300	187694240	18590	18590	18590	18590	0
487	20230605	111200	187694240	18590	18590	18590	18590	0
488	20230605	111100	187694240	18590	18590	18590	18590	0
489	20230605	111000	187694240	18590	18590	18590	18590	4
490	20230605	110900	187619880	18590	18590	18590	18590	1
491	20230605	110800	187601290	18520	18520	18520	18520	5
492	20230605	110700	187508690	18590	18590	18590	18590	0
493	20230605	110600	187508690	18590	18590	18590	18590	3
494	20230605	110500	187452920	18590	18590	18590	18590	0
495	20230605	110400	187452920	18590	18590	18590	18590	0
496	20230605	110300	187452920	18590	18590	18590	18590	0
497	20230605	110200	187452920	18590	18590	18590	18590	0
498	20230605	110100	187452920	18590	18590	18590	18590	0
499	20230605	110000	187452920	18590	18590	18590	18590	0
500	20230605	105900	187452920	18590	18590	18590	18590	0
501	20230605	105800	187452920	18590	18590	18590	18590	0
502	20230605	105700	187452920	18590	18590	18590	18590	0
503	20230605	105600	187452920	18590	18590	18590	18590	50
504	20230605	105500	186523420	18590	18590	18590	18590	5
505	20230605	105400	186430470	18490	18490	18490	18490	0
506	20230605	105300	186430470	18490	18490	18490	18490	0
507	20230605	105200	186430470	18490	18490	18490	18490	0
508	20230605	105100	186430470	18490	18490	18490	18490	0
509	20230605	105000	186430470	18490	18490	18490	18490	0
510	20230605	104900	186430470	18490	18490	18490	18490	0
511	20230605	104800	186430470	18490	18490	18490	18490	0
512	20230605	104700	186430470	18490	18490	18490	18490	0
513	20230605	104600	186430470	18490	18490	18490	18490	0
514	20230605	104500	186430470	18490	18490	18490	18490	0
515	20230605	104400	186430470	18490	18490	18490	18490	10
516	20230605	104300	186245570	18570	18570	18570	18570	0
517	20230605	104200	186245570	18570	18570	18570	18570	0
518	20230605	104100	186245570	18570	18570	18570	18570	0
519	20230605	104000	186245570	18570	18560	18570	18560	260
520	20230605	103900	181417630	18480	18550	18550	18480	1133
521	20230605	103800	160455680	18570	18550	18590	18550	109
522	20230605	103700	158432400	18550	18550	18550	18550	1
523	20230605	103600	158413850	18550	18550	18550	18550	0
524	20230605	103500	158413850	18550	18550	18550	18550	4
525	20230605	103400	158339650	18570	18570	18570	18570	0
526	20230605	103300	158339650	18570	18570	18570	18570	0
527	20230605	103200	158339650	18570	18570	18570	18570	1
528	20230605	103100	158321080	18550	18550	18550	18550	0
529	20230605	103000	158321080	18550	18550	18550	18550	1
530	20230605	102900	158302530	18540	18540	18540	18540	1
531	20230605	102800	158283990	18540	18540	18540	18540	0
532	20230605	102700	158283990	18540	18540	18540	18540	0
533	20230605	102600	158283990	18540	18540	18540	18540	10
534	20230605	102500	158098590	18540	18540	18540	18540	224
535	20230605	102400	153945630	18550	18540	18550	18540	290
536	20230605	102300	148568650	18440	18440	18440	18440	4
537	20230605	102200	148494890	18440	18460	18460	18440	893
538	20230605	102100	132023820	18560	18560	18560	18560	1
539	20230605	102000	132005260	18560	18560	18560	18560	0
540	20230605	101900	132005260	18560	18560	18560	18560	0
541	20230605	101800	132005260	18560	18560	18560	18560	5
542	20230605	101700	131912460	18440	18500	18500	18440	589
543	20230605	101600	121043810	18500	18500	18500	18500	0
544	20230605	101500	121043810	18500	18510	18510	18500	330
545	20230605	101400	114938050	18510	18510	18510	18510	0
546	20230605	101300	114938050	18510	18510	18510	18510	0
547	20230605	101200	114938050	18510	18510	18510	18510	0
548	20230605	101100	114938050	18510	18500	18510	18500	737
549	20230605	101000	101301180	18500	18490	18500	18490	456
550	20230605	100900	92865670	18490	18490	18490	18490	3
551	20230605	100800	92810200	18490	18490	18490	18490	18
552	20230605	100700	92477380	18500	18500	18500	18490	54
553	20230605	100600	91478450	18480	18480	18480	18480	0
554	20230605	100500	91478450	18480	18480	18480	18480	0
555	20230605	100400	91478450	18480	18480	18480	18480	0
556	20230605	100300	91478450	18480	18480	18480	18480	0
557	20230605	100200	91478450	18480	18480	18480	18480	0
558	20230605	100100	91478450	18480	18480	18480	18480	0
559	20230605	100000	91478450	18480	18530	18530	18480	449
560	20230605	095900	83170240	18530	18530	18530	18530	0
561	20230605	095800	83170240	18530	18530	18530	18530	0
562	20230605	095700	83170240	18530	18530	18530	18530	0
563	20230605	095600	83170240	18530	18530	18530	18530	0
564	20230605	095500	83170240	18530	18550	18550	18530	48
565	20230605	095400	82280160	18550	18550	18550	18550	41
566	20230605	095300	81519610	18550	18550	18550	18550	29
567	20230605	095200	80981660	18530	18530	18530	18530	0
568	20230605	095100	80981660	18530	18530	18530	18530	0
569	20230605	095000	80981660	18530	18530	18530	18530	9
570	20230605	094900	80814890	18540	18540	18540	18540	2
571	20230605	094800	80777810	18550	18550	18550	18550	40
572	20230605	094700	80035810	18530	18530	18530	18530	0
573	20230605	094600	80035810	18530	18530	18530	18530	1
574	20230605	094500	80017280	18530	18530	18530	18530	0
575	20230605	094400	80017280	18530	18520	18530	18520	27
576	20230605	094300	79517120	18530	18530	18530	18530	1
577	20230605	094200	79498590	18530	18530	18530	18530	17
578	20230605	094100	79183580	18520	18520	18520	18520	0
579	20230605	094000	79183580	18520	18520	18520	18520	0
580	20230605	093900	79183580	18520	18520	18520	18520	0
581	20230605	093800	79183580	18520	18520	18520	18520	0
582	20230605	093700	79183580	18520	18530	18530	18520	4
583	20230605	093600	79109470	18530	18500	18530	18500	442
584	20230605	093500	70929350	18490	18490	18490	18490	0
585	20230605	093400	70929350	18490	18490	18490	18490	379
586	20230605	093300	63921640	18490	18490	18490	18490	2
587	20230605	093200	63884660	18490	18490	18490	18470	216
588	20230605	093100	59891720	18490	18490	18490	18490	1
589	20230605	093000	59873230	18490	18490	18490	18490	55
590	20230605	092900	58856280	18490	18490	18490	18490	5
591	20230605	092800	58763830	18490	18490	18490	18490	1
592	20230605	092700	58745340	18490	18490	18490	18490	69
593	20230605	092600	57469530	18490	18490	18490	18490	138
594	20230605	092500	54917910	18500	18490	18500	18490	49
595	20230605	092400	54011890	18490	18540	18540	18460	1301
596	20230605	092300	29936520	18560	18560	18560	18560	5
597	20230605	092200	29843720	18560	18560	18560	18560	4
598	20230605	092100	29769480	18560	18570	18570	18540	429
599	20230605	092000	21807050	18590	18590	18590	18590	0
600	20230605	091900	21807050	18590	18590	18590	18590	1
601	20230605	091800	21788460	18570	18570	18570	18570	17
602	20230605	091700	21472770	18570	18570	18570	18570	0
603	20230605	091600	21472770	18570	18560	18570	18560	2
604	20230605	091500	21435640	18560	18560	18560	18560	20
605	20230605	091400	21064440	18580	18580	18580	18580	0
606	20230605	091300	21064440	18580	18560	18580	18560	31
607	20230605	091200	20489020	18550	18600	18600	18550	461
608	20230605	091100	11925240	18590	18590	18590	18590	0
609	20230605	091000	11925240	18590	18600	18600	18590	33
610	20230605	090900	11311460	18600	18630	18640	18590	240
611	20230605	090800	6844350	18640	18640	18640	18640	80
612	20230605	090700	5353150	18630	18630	18630	18630	78
613	20230605	090600	3900010	18600	18620	18620	18600	15
614	20230605	090500	3620850	18630	18660	18660	18630	14
615	20230605	090400	3359770	18820	18820	18820	18820	1
616	20230605	090300	3340950	18820	18820	18820	18820	10
617	20230605	090200	3152750	18820	18820	18820	18820	5
618	20230605	090100	3058650	18740	18740	18740	18740	0
619	20230605	090000	3058650	18740	18840	18840	18740	163