KissMeData/086450/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201900	901773560	15660	15660	15660	15660	866
3	20230601	201800	901773560	15660	15660	15660	15660	0
4	20230601	201700	901773560	15660	15660	15660	15660	0
5	20230601	201600	901773560	15660	15660	15660	15660	0
6	20230601	201500	901773560	15660	15660	15660	15660	0
7	20230601	201400	901773560	15660	15660	15660	15660	0
8	20230601	201300	901773560	15660	15660	15660	15660	0
9	20230601	201200	901773560	15660	15660	15660	15660	0
10	20230601	201100	901773560	15660	15660	15660	15660	0
11	20230601	201000	901773560	15660	15660	15660	15660	0
12	20230601	200900	901773560	15660	15660	15660	15660	0
13	20230601	200800	901773560	15660	15660	15660	15660	0
14	20230601	200700	901773560	15660	15660	15660	15660	0
15	20230601	200600	901773560	15660	15660	15660	15660	0
16	20230601	200500	901773560	15660	15660	15660	15660	0
17	20230601	200400	901773560	15660	15660	15660	15660	0
18	20230601	200300	901773560	15660	15660	15660	15660	0
19	20230601	200200	901773560	15660	15660	15660	15660	0
20	20230601	200100	901773560	15660	15660	15660	15660	0
21	20230601	200000	901773560	15660	15660	15660	15660	0
22	20230601	195900	901773560	15660	15660	15660	15660	0
23	20230601	195800	901773560	15660	15660	15660	15660	0
24	20230601	195700	901773560	15660	15660	15660	15660	0
25	20230601	195600	901773560	15660	15660	15660	15660	0
26	20230601	195500	901773560	15660	15660	15660	15660	0
27	20230601	195400	901773560	15660	15660	15660	15660	0
28	20230601	195300	901773560	15660	15660	15660	15660	0
29	20230601	195200	901773560	15660	15660	15660	15660	0
30	20230601	195100	901773560	15660	15660	15660	15660	0
31	20230601	195000	901773560	15660	15660	15660	15660	0
32	20230601	194900	901773560	15660	15660	15660	15660	866
33	20230601	194800	901773560	15660	15660	15660	15660	0
34	20230601	194700	901773560	15660	15660	15660	15660	0
35	20230601	194600	901773560	15660	15660	15660	15660	0
36	20230601	194500	901773560	15660	15660	15660	15660	0
37	20230601	194400	901773560	15660	15660	15660	15660	0
38	20230601	194300	901773560	15660	15660	15660	15660	0
39	20230601	194200	901773560	15660	15660	15660	15660	0
40	20230601	194100	901773560	15660	15660	15660	15660	0
41	20230601	194000	901773560	15660	15660	15660	15660	0
42	20230601	193900	901773560	15660	15660	15660	15660	0
43	20230601	193800	901773560	15660	15660	15660	15660	0
44	20230601	193700	901773560	15660	15660	15660	15660	0
45	20230601	193600	901773560	15660	15660	15660	15660	0
46	20230601	193500	901773560	15660	15660	15660	15660	0
47	20230601	193400	901773560	15660	15660	15660	15660	0
48	20230601	193300	901773560	15660	15660	15660	15660	0
49	20230601	193200	901773560	15660	15660	15660	15660	0
50	20230601	193100	901773560	15660	15660	15660	15660	0
51	20230601	193000	901773560	15660	15660	15660	15660	0
52	20230601	192900	901773560	15660	15660	15660	15660	0
53	20230601	192800	901773560	15660	15660	15660	15660	0
54	20230601	192700	901773560	15660	15660	15660	15660	0
55	20230601	192600	901773560	15660	15660	15660	15660	0
56	20230601	192500	901773560	15660	15660	15660	15660	0
57	20230601	192400	901773560	15660	15660	15660	15660	0
58	20230601	192300	901773560	15660	15660	15660	15660	0
59	20230601	192200	901773560	15660	15660	15660	15660	0
60	20230601	192100	901773560	15660	15660	15660	15660	0
61	20230601	192000	901773560	15660	15660	15660	15660	0
62	20230601	191900	901773560	15660	15660	15660	15660	866
63	20230601	191800	901773560	15660	15660	15660	15660	0
64	20230601	191700	901773560	15660	15660	15660	15660	0
65	20230601	191600	901773560	15660	15660	15660	15660	0
66	20230601	191500	901773560	15660	15660	15660	15660	0
67	20230601	191400	901773560	15660	15660	15660	15660	0
68	20230601	191300	901773560	15660	15660	15660	15660	0
69	20230601	191200	901773560	15660	15660	15660	15660	0
70	20230601	191100	901773560	15660	15660	15660	15660	0
71	20230601	191000	901773560	15660	15660	15660	15660	0
72	20230601	190900	901773560	15660	15660	15660	15660	0
73	20230601	190800	901773560	15660	15660	15660	15660	0
74	20230601	190700	901773560	15660	15660	15660	15660	0
75	20230601	190600	901773560	15660	15660	15660	15660	0
76	20230601	190500	901773560	15660	15660	15660	15660	0
77	20230601	190400	901773560	15660	15660	15660	15660	0
78	20230601	190300	901773560	15660	15660	15660	15660	0
79	20230601	190200	901773560	15660	15660	15660	15660	0
80	20230601	190100	901773560	15660	15660	15660	15660	0
81	20230601	190000	901773560	15660	15660	15660	15660	0
82	20230601	185900	901773560	15660	15660	15660	15660	0
83	20230601	185800	901773560	15660	15660	15660	15660	0
84	20230601	185700	901773560	15660	15660	15660	15660	0
85	20230601	185600	901773560	15660	15660	15660	15660	0
86	20230601	185500	901773560	15660	15660	15660	15660	0
87	20230601	185400	901773560	15660	15660	15660	15660	0
88	20230601	185300	901773560	15660	15660	15660	15660	0
89	20230601	185200	901773560	15660	15660	15660	15660	0
90	20230601	185100	901773560	15660	15660	15660	15660	0
91	20230601	185000	901773560	15660	15660	15660	15660	0
92	20230601	184900	901773560	15660	15660	15660	15660	866
93	20230601	184800	901773560	15660	15660	15660	15660	0
94	20230601	184700	901773560	15660	15660	15660	15660	0
95	20230601	184600	901773560	15660	15660	15660	15660	0
96	20230601	184500	901773560	15660	15660	15660	15660	0
97	20230601	184400	901773560	15660	15660	15660	15660	0
98	20230601	184300	901773560	15660	15660	15660	15660	0
99	20230601	184200	901773560	15660	15660	15660	15660	0
100	20230601	184100	901773560	15660	15660	15660	15660	0
101	20230601	184000	901773560	15660	15660	15660	15660	0
102	20230601	183900	901773560	15660	15660	15660	15660	0
103	20230601	183800	901773560	15660	15660	15660	15660	0
104	20230601	183700	901773560	15660	15660	15660	15660	0
105	20230601	183600	901773560	15660	15660	15660	15660	0
106	20230601	183500	901773560	15660	15660	15660	15660	0
107	20230601	183400	901773560	15660	15660	15660	15660	0
108	20230601	183300	901773560	15660	15660	15660	15660	0
109	20230601	183200	901773560	15660	15660	15660	15660	0
110	20230601	183100	901773560	15660	15660	15660	15660	0
111	20230601	183000	901773560	15660	15660	15660	15660	0
112	20230601	182900	901773560	15660	15660	15660	15660	0
113	20230601	182800	901773560	15660	15660	15660	15660	0
114	20230601	182700	901773560	15660	15660	15660	15660	0
115	20230601	182600	901773560	15660	15660	15660	15660	0
116	20230601	182500	901773560	15660	15660	15660	15660	0
117	20230601	182400	901773560	15660	15660	15660	15660	0
118	20230601	182300	901773560	15660	15660	15660	15660	0
119	20230601	182200	901773560	15660	15660	15660	15660	0
120	20230601	182100	901773560	15660	15660	15660	15660	0
121	20230601	182000	901773560	15660	15660	15660	15660	0
122	20230601	181900	901773560	15660	15660	15660	15660	866
123	20230601	181800	901773560	15660	15660	15660	15660	0
124	20230601	181700	901773560	15660	15660	15660	15660	0
125	20230601	181600	901773560	15660	15660	15660	15660	0
126	20230601	181500	901773560	15660	15660	15660	15660	0
127	20230601	181400	901773560	15660	15660	15660	15660	0
128	20230601	181300	901773560	15660	15660	15660	15660	0
129	20230601	181200	901773560	15660	15660	15660	15660	0
130	20230601	181100	901773560	15660	15660	15660	15660	0
131	20230601	181000	901773560	15660	15660	15660	15660	0
132	20230601	180900	901773560	15660	15660	15660	15660	0
133	20230601	180800	901773560	15660	15660	15660	15660	0
134	20230601	180700	901773560	15660	15660	15660	15660	0
135	20230601	180600	901773560	15660	15660	15660	15660	0
136	20230601	180500	901773560	15660	15660	15660	15660	0
137	20230601	180400	901773560	15660	15660	15660	15660	0
138	20230601	180300	901773560	15660	15660	15660	15660	0
139	20230601	180200	901773560	15660	15660	15660	15660	0
140	20230601	180100	901773560	15660	15660	15660	15660	0
141	20230601	180000	901773560	15660	15660	15660	15660	0
142	20230601	175900	901773560	15660	15660	15660	15660	0
143	20230601	175800	901773560	15660	15660	15660	15660	0
144	20230601	175700	901773560	15660	15660	15660	15660	0
145	20230601	175600	901773560	15660	15660	15660	15660	0
146	20230601	175500	901773560	15660	15660	15660	15660	0
147	20230601	175400	901773560	15660	15660	15660	15660	0
148	20230601	175300	901773560	15660	15660	15660	15660	0
149	20230601	175200	901773560	15660	15660	15660	15660	0
150	20230601	175100	901773560	15660	15660	15660	15660	0
151	20230601	175000	901773560	15660	15660	15660	15660	0
152	20230601	174900	901773560	15660	15660	15660	15660	866
153	20230601	174800	901773560	15660	15660	15660	15660	0
154	20230601	174700	901773560	15660	15660	15660	15660	0
155	20230601	174600	901773560	15660	15660	15660	15660	0
156	20230601	174500	901773560	15660	15660	15660	15660	0
157	20230601	174400	901773560	15660	15660	15660	15660	0
158	20230601	174300	901773560	15660	15660	15660	15660	0
159	20230601	174200	901773560	15660	15660	15660	15660	0
160	20230601	174100	901773560	15660	15660	15660	15660	0
161	20230601	174000	901773560	15660	15660	15660	15660	0
162	20230601	173900	901773560	15660	15660	15660	15660	0
163	20230601	173800	901773560	15660	15660	15660	15660	0
164	20230601	173700	901773560	15660	15660	15660	15660	0
165	20230601	173600	901773560	15660	15660	15660	15660	0
166	20230601	173500	901773560	15660	15660	15660	15660	0
167	20230601	173400	901773560	15660	15660	15660	15660	0
168	20230601	173300	901773560	15660	15660	15660	15660	0
169	20230601	173200	901773560	15660	15660	15660	15660	0
170	20230601	173100	901773560	15660	15660	15660	15660	0
171	20230601	173000	901773560	15660	15660	15660	15660	0
172	20230601	172900	901773560	15660	15660	15660	15660	0
173	20230601	172800	901773560	15660	15660	15660	15660	0
174	20230601	172700	901773560	15660	15660	15660	15660	0
175	20230601	172600	901773560	15660	15660	15660	15660	0
176	20230601	172500	901773560	15660	15660	15660	15660	0
177	20230601	172400	901773560	15660	15660	15660	15660	0
178	20230601	172300	901773560	15660	15660	15660	15660	0
179	20230601	172200	901773560	15660	15660	15660	15660	0
180	20230601	172100	901773560	15660	15660	15660	15660	0
181	20230601	172000	901773560	15660	15660	15660	15660	0
182	20230601	171900	901773560	15660	15660	15660	15660	866
183	20230601	171800	901773560	15660	15660	15660	15660	0
184	20230601	171700	901773560	15660	15660	15660	15660	0
185	20230601	171600	901773560	15660	15660	15660	15660	0
186	20230601	171500	901773560	15660	15660	15660	15660	0
187	20230601	171400	901773560	15660	15660	15660	15660	0
188	20230601	171300	901773560	15660	15660	15660	15660	0
189	20230601	171200	901773560	15660	15660	15660	15660	0
190	20230601	171100	901773560	15660	15660	15660	15660	0
191	20230601	171000	901773560	15660	15660	15660	15660	0
192	20230601	170900	901773560	15660	15660	15660	15660	0
193	20230601	170800	901773560	15660	15660	15660	15660	0
194	20230601	170700	901773560	15660	15660	15660	15660	0
195	20230601	170600	901773560	15660	15660	15660	15660	0
196	20230601	170500	901773560	15660	15660	15660	15660	0
197	20230601	170400	901773560	15660	15660	15660	15660	0
198	20230601	170300	901773560	15660	15660	15660	15660	0
199	20230601	170200	901773560	15660	15660	15660	15660	0
200	20230601	170100	901773560	15660	15660	15660	15660	0
201	20230601	170000	901773560	15660	15660	15660	15660	0
202	20230601	165900	901773560	15660	15660	15660	15660	0
203	20230601	165800	901773560	15660	15660	15660	15660	0
204	20230601	165700	901773560	15660	15660	15660	15660	0
205	20230601	165600	901773560	15660	15660	15660	15660	0
206	20230601	165500	901773560	15660	15660	15660	15660	0
207	20230601	165400	901773560	15660	15660	15660	15660	0
208	20230601	165300	901773560	15660	15660	15660	15660	0
209	20230601	165200	901773560	15660	15660	15660	15660	0
210	20230601	165100	901773560	15660	15660	15660	15660	0
211	20230601	165000	901773560	15660	15660	15660	15660	0
212	20230601	164900	901773560	15660	15660	15660	15660	866
213	20230601	164800	901773560	15660	15660	15660	15660	0
214	20230601	164700	901773560	15660	15660	15660	15660	0
215	20230601	164600	901773560	15660	15660	15660	15660	0
216	20230601	164500	901773560	15660	15660	15660	15660	0
217	20230601	164400	901773560	15660	15660	15660	15660	0
218	20230601	164300	901773560	15660	15660	15660	15660	0
219	20230601	164200	901773560	15660	15660	15660	15660	0
220	20230601	164100	901773560	15660	15660	15660	15660	0
221	20230601	164000	901773560	15660	15660	15660	15660	0
222	20230601	163900	901773560	15660	15660	15660	15660	0
223	20230601	163800	901773560	15660	15660	15660	15660	0
224	20230601	163700	901773560	15660	15660	15660	15660	0
225	20230601	163600	901773560	15660	15660	15660	15660	0
226	20230601	163500	901773560	15660	15660	15660	15660	0
227	20230601	163400	901773560	15660	15660	15660	15660	0
228	20230601	163300	901773560	15660	15660	15660	15660	0
229	20230601	163200	901773560	15660	15660	15660	15660	0
230	20230601	163100	901773560	15660	15660	15660	15660	0
231	20230601	163000	901773560	15660	15660	15660	15660	0
232	20230601	162900	901773560	15660	15660	15660	15660	0
233	20230601	162800	901773560	15660	15660	15660	15660	0
234	20230601	162700	901773560	15660	15660	15660	15660	0
235	20230601	162600	901773560	15660	15660	15660	15660	0
236	20230601	162500	901773560	15660	15660	15660	15660	0
237	20230601	162400	901773560	15660	15660	15660	15660	0
238	20230601	162300	901773560	15660	15660	15660	15660	0
239	20230601	162200	901773560	15660	15660	15660	15660	0
240	20230601	162100	901773560	15660	15660	15660	15660	0
241	20230601	162000	901773560	15660	15660	15660	15660	0
242	20230601	161900	901773560	15660	15660	15660	15660	866
243	20230601	161800	901773560	15660	15660	15660	15660	0
244	20230601	161700	901773560	15660	15660	15660	15660	0
245	20230601	161600	901773560	15660	15660	15660	15660	0
246	20230601	161500	901773560	15660	15660	15660	15660	0
247	20230601	161400	901773560	15660	15660	15660	15660	0
248	20230601	161300	901773560	15660	15660	15660	15660	0
249	20230601	161200	901773560	15660	15660	15660	15660	0
250	20230601	161100	901773560	15660	15660	15660	15660	0
251	20230601	161000	901773560	15660	15660	15660	15660	0
252	20230601	160900	901773560	15660	15660	15660	15660	0
253	20230601	160800	901773560	15660	15660	15660	15660	0
254	20230601	160700	901773560	15660	15660	15660	15660	0
255	20230601	160600	901773560	15660	15660	15660	15660	0
256	20230601	160500	901773560	15660	15660	15660	15660	0
257	20230601	160400	901773560	15660	15660	15660	15660	0
258	20230601	160300	901773560	15660	15660	15660	15660	0
259	20230601	160200	901773560	15660	15660	15660	15660	0
260	20230601	160100	901773560	15660	15660	15660	15660	0
261	20230601	160000	901773560	15660	15660	15660	15660	0
262	20230601	155900	901773560	15660	15660	15660	15660	0
263	20230601	155800	901773560	15660	15660	15660	15660	0
264	20230601	155700	901773560	15660	15660	15660	15660	0
265	20230601	155600	901773560	15660	15660	15660	15660	0
266	20230601	155500	901773560	15660	15660	15660	15660	0
267	20230601	155400	901773560	15660	15660	15660	15660	0
268	20230601	155300	901773560	15660	15660	15660	15660	0
269	20230601	155200	901773560	15660	15660	15660	15660	0
270	20230601	155100	901773560	15660	15660	15660	15660	0
271	20230601	155000	901773560	15660	15660	15660	15660	0
272	20230601	154900	901773560	15660	15660	15660	15660	866
273	20230601	154800	901773560	15660	15660	15660	15660	0
274	20230601	154700	901773560	15660	15660	15660	15660	0
275	20230601	154600	901773560	15660	15660	15660	15660	0
276	20230601	154500	901773560	15660	15660	15660	15660	0
277	20230601	154400	901773560	15660	15660	15660	15660	0
278	20230601	154300	901773560	15660	15660	15660	15660	0
279	20230601	154200	901773560	15660	15660	15660	15660	0
280	20230601	154100	901773560	15660	15660	15660	15660	0
281	20230601	154000	901773560	15660	15660	15660	15660	0
282	20230601	153900	901773560	15660	15660	15660	15660	0
283	20230601	153800	901773560	15660	15660	15660	15660	0
284	20230601	153700	901773560	15660	15660	15660	15660	0
285	20230601	153600	901773560	15660	15660	15660	15660	0
286	20230601	153500	901773560	15660	15660	15660	15660	0
287	20230601	153400	901773560	15660	15660	15660	15660	0
288	20230601	153300	901773560	15660	15660	15660	15660	0
289	20230601	153200	901773560	15660	15660	15660	15660	0
290	20230601	153100	901773560	15660	15660	15660	15660	0
291	20230601	153000	901773560	15660	15660	15660	15660	866
292	20230601	152900	888212000	15710	15710	15710	15710	0
293	20230601	152800	888212000	15710	15710	15710	15710	0
294	20230601	152700	888212000	15710	15710	15710	15710	0
295	20230601	152600	888212000	15710	15710	15710	15710	0
296	20230601	152500	888212000	15710	15710	15710	15710	0
297	20230601	152400	888212000	15710	15710	15710	15710	0
298	20230601	152300	888212000	15710	15710	15710	15710	0
299	20230601	152200	888212000	15710	15710	15710	15710	0
300	20230601	152100	888212000	15710	15710	15710	15710	0
301	20230601	152000	888212000	15710	15710	15710	15710	0
302	20230601	151900	888212000	15710	15710	15720	15710	158
303	20230601	151800	885729640	15720	15720	15720	15720	7
304	20230601	151700	885619600	15720	15720	15720	15710	161
305	20230601	151600	883089770	15720	15720	15720	15720	79
306	20230601	151500	881847890	15720	15720	15720	15720	14
307	20230601	151400	881627810	15720	15710	15720	15710	10
308	20230601	151300	881470700	15720	15720	15720	15720	75
309	20230601	151200	880291700	15720	15720	15720	15720	594
310	20230601	151100	870954020	15720	15720	15730	15720	10
311	20230601	151000	870796790	15730	15720	15730	15720	119
312	20230601	150900	868924940	15730	15720	15730	15720	41
313	20230601	150800	868280400	15720	15720	15720	15720	10
314	20230601	150700	868123200	15720	15730	15730	15720	82
315	20230601	150600	866833540	15730	15720	15730	15720	61
316	20230601	150500	865874610	15730	15730	15740	15730	1137
317	20230601	150400	847989070	15740	15730	15740	15730	23
318	20230601	150300	847627140	15730	15730	15730	15730	15
319	20230601	150200	847391190	15740	15740	15750	15740	1651
320	20230601	150100	821401870	15750	15770	15770	15750	76
321	20230601	150000	820204830	15770	15790	15790	15770	226
322	20230601	145900	816639950	15800	15770	15800	15770	1241
323	20230601	145800	797047890	15780	15750	15780	15750	355
324	20230601	145700	791453880	15750	15740	15750	15740	61
325	20230601	145600	790493230	15740	15750	15750	15740	46
326	20230601	145500	789768750	15750	15740	15750	15740	732
327	20230601	145400	778240850	15750	15740	15750	15740	170
328	20230601	145300	775564250	15750	15750	15750	15740	98
329	20230601	145200	774020840	15750	15750	15750	15740	456
330	20230601	145100	766842200	15750	15750	15750	15740	469
331	20230601	145000	759459030	15750	15730	15750	15730	829
332	20230601	144900	746412380	15740	15740	15740	15740	543
333	20230601	144800	737865560	15740	15730	15740	15730	43
334	20230601	144700	737188840	15740	15740	15740	15730	247
335	20230601	144600	733302060	15740	15730	15740	15730	166
336	20230601	144500	730690300	15740	15740	15740	15740	117
337	20230601	144400	728848720	15740	15740	15740	15740	38
338	20230601	144300	728250600	15740	15740	15740	15740	34
339	20230601	144200	727715440	15740	15740	15740	15740	117
340	20230601	144100	725873860	15740	15730	15740	15730	115
341	20230601	144000	724064430	15740	15740	15740	15740	116
342	20230601	143900	722238590	15740	15740	15740	15740	43
343	20230601	143800	721561770	15740	15730	15740	15730	169
344	20230601	143700	718902470	15730	15730	15730	15730	192
345	20230601	143600	715882310	15730	15730	15730	15730	39
346	20230601	143500	715268840	15730	15730	15730	15730	124
347	20230601	143400	713318320	15730	15730	15730	15730	48
348	20230601	143300	712563280	15730	15720	15730	15720	22
349	20230601	143200	712217230	15730	15730	15730	15730	85
350	20230601	143100	710880180	15730	15730	15730	15730	22
351	20230601	143000	710534120	15730	15730	15730	15730	12
352	20230601	142900	710345360	15720	15730	15730	15720	30
353	20230601	142800	709873590	15730	15730	15730	15730	70
354	20230601	142700	708772490	15730	15730	15730	15730	112
355	20230601	142600	707010730	15730	15720	15730	15720	82
356	20230601	142500	705720890	15730	15720	15730	15720	217
357	20230601	142400	702308830	15720	15720	15720	15720	66
358	20230601	142300	701271310	15720	15720	15720	15720	155
359	20230601	142200	698834710	15720	15720	15720	15720	343
360	20230601	142100	693442750	15720	15720	15720	15720	37
361	20230601	142000	692861110	15720	15720	15720	15720	15
362	20230601	141900	692625310	15720	15710	15720	15710	197
363	20230601	141800	689528880	15720	15720	15720	15720	20
364	20230601	141700	689214480	15720	15720	15720	15720	69
365	20230601	141600	688129800	15720	15710	15720	15710	260
366	20230601	141500	684044310	15720	15710	15720	15710	568
367	20230601	141400	675119270	15710	15710	15710	15710	76
368	20230601	141300	673925310	15710	15700	15710	15690	211
369	20230601	141200	670612450	15690	15690	15690	15690	1
370	20230601	141100	670596760	15700	15700	15700	15700	42
371	20230601	141000	669937360	15700	15700	15700	15700	196
372	20230601	140900	666860160	15690	15700	15700	15690	69
373	20230601	140800	665776870	15700	15690	15700	15690	204
374	20230601	140700	662575640	15690	15690	15690	15690	151
375	20230601	140600	660206450	15690	15680	15690	15680	52
376	20230601	140500	659390970	15690	15660	15690	15660	707
377	20230601	140400	648306720	15670	15670	15670	15670	160
378	20230601	140300	645799520	15670	15670	15670	15670	11
379	20230601	140200	645627150	15670	15670	15670	15670	77
380	20230601	140100	644420560	15670	15670	15670	15670	0
381	20230601	140000	644420560	15670	15670	15670	15670	33
382	20230601	135900	643903450	15660	15660	15660	15660	0
383	20230601	135800	643903450	15660	15660	15670	15660	14
384	20230601	135700	643684100	15670	15670	15670	15670	8
385	20230601	135600	643558740	15670	15670	15670	15670	144
386	20230601	135500	641302260	15670	15670	15670	15670	12
387	20230601	135400	641114220	15670	15650	15670	15650	838
388	20230601	135300	627997280	15650	15650	15650	15650	12
389	20230601	135200	627809480	15650	15650	15650	15650	90
390	20230601	135100	626400980	15650	15650	15650	15650	75
391	20230601	135000	625227230	15650	15650	15650	15650	8
392	20230601	134900	625102030	15650	15640	15650	15640	156
393	20230601	134800	622661990	15640	15640	15640	15640	607
394	20230601	134700	613168510	15650	15650	15650	15650	20
395	20230601	134600	612855510	15640	15640	15640	15640	100
396	20230601	134500	611291510	15650	15650	15650	15650	9
397	20230601	134400	611150660	15650	15650	15650	15650	59
398	20230601	134300	610227310	15650	15650	15650	15650	0
399	20230601	134200	610227310	15650	15650	15650	15650	12
400	20230601	134100	610039510	15640	15640	15640	15640	45
401	20230601	134000	609335710	15640	15650	15650	15640	62
402	20230601	133900	608365930	15650	15640	15650	15640	180
403	20230601	133800	605550710	15640	15650	15650	15640	81
404	20230601	133700	604283860	15640	15650	15650	15640	120
405	20230601	133600	602406870	15650	15650	15650	15650	75
406	20230601	133500	601233120	15650	15650	15650	15650	11
407	20230601	133400	601060970	15650	15660	15660	15650	1078
408	20230601	133300	584189520	15660	15660	15660	15660	0
409	20230601	133200	584189520	15660	15660	15660	15660	14
410	20230601	133100	583970280	15660	15660	15660	15660	75
411	20230601	133000	582795780	15660	15660	15660	15660	0
412	20230601	132900	582795780	15660	15660	15660	15660	11
413	20230601	132800	582623520	15650	15650	15650	15650	1
414	20230601	132700	582607870	15660	15660	15660	15660	33
415	20230601	132600	582091090	15660	15650	15660	15650	482
416	20230601	132500	574544900	15650	15650	15650	15650	0
417	20230601	132400	574544900	15650	15650	15650	15650	23
418	20230601	132300	574184950	15650	15640	15650	15640	299
419	20230601	132200	569508110	15640	15630	15640	15630	17
420	20230601	132100	569242280	15640	15640	15640	15640	83
421	20230601	132000	567944160	15640	15640	15640	15640	0
422	20230601	131900	567944160	15640	15640	15640	15630	31
423	20230601	131800	567459520	15630	15630	15630	15630	0
424	20230601	131700	567459520	15630	15630	15640	15630	52
425	20230601	131600	566646590	15640	15620	15640	15620	71
426	20230601	131500	565536170	15640	15640	15640	15640	0
427	20230601	131400	565536170	15640	15630	15640	15570	226
428	20230601	131300	562009880	15640	15640	15640	15630	43
429	20230601	131200	561337460	15650	15650	15650	15650	0
430	20230601	131100	561337460	15650	15650	15650	15640	128
431	20230601	131000	559334610	15650	15650	15650	15650	0
432	20230601	130900	559334610	15650	15650	15650	15650	11
433	20230601	130800	559162460	15650	15640	15650	15640	74
434	20230601	130700	558005050	15640	15630	15640	15630	312
435	20230601	130600	553127710	15640	15640	15640	15640	15
436	20230601	130500	552893110	15640	15630	15640	15630	112
437	20230601	130400	551141680	15640	15640	15640	15640	8
438	20230601	130300	551016560	15640	15640	15640	15640	152
439	20230601	130200	548639280	15640	15640	15640	15640	0
440	20230601	130100	548639280	15640	15640	15640	15640	23
441	20230601	130000	548279560	15640	15640	15640	15640	70
442	20230601	125900	547184760	15640	15640	15640	15640	21
443	20230601	125800	546856320	15640	15630	15640	15630	431
444	20230601	125700	540119520	15630	15620	15630	15620	127
445	20230601	125600	538135600	15630	15630	15630	15630	14
446	20230601	125500	537916780	15620	15630	15630	15620	96
447	20230601	125400	536416400	15630	15630	15640	15630	274
448	20230601	125300	532131230	15640	15630	15640	15630	76
449	20230601	125200	530943190	15640	15640	15640	15640	0
450	20230601	125100	530943190	15640	15640	15640	15630	506
451	20230601	125000	523032500	15630	15630	15630	15630	0
452	20230601	124900	523032500	15630	15630	15630	15630	22
453	20230601	124800	522688640	15640	15630	15640	15630	168
454	20230601	124700	520062310	15630	15620	15630	15620	12
455	20230601	124600	519874810	15620	15630	15630	15620	66
456	20230601	124500	518843760	15620	15620	15620	15620	22
457	20230601	124400	518500120	15620	15610	15620	15610	69
458	20230601	124300	517422850	15620	15610	15620	15610	126
459	20230601	124200	515455900	15610	15610	15610	15610	3
460	20230601	124100	515409070	15610	15610	15610	15610	42
461	20230601	124000	514753450	15610	15600	15610	15600	24
462	20230601	123900	514379010	15600	15600	15600	15600	0
463	20230601	123800	514379010	15600	15600	15600	15600	12
464	20230601	123700	514191810	15600	15610	15610	15600	123
465	20230601	123600	512272880	15620	15600	15630	15570	162
466	20230601	123500	509747180	15610	15640	15640	15610	89
467	20230601	123400	508355550	15650	15570	15650	15570	202
468	20230601	123300	505206990	15560	15650	15650	15560	298
469	20230601	123200	500564120	15650	15650	15650	15650	113
470	20230601	123100	498795670	15650	15610	15650	15610	292
471	20230601	123000	494232040	15610	15610	15610	15610	83
472	20230601	122900	492936410	15610	15610	15610	15610	0
473	20230601	122800	492936410	15610	15610	15610	15610	13
474	20230601	122700	492733480	15600	15600	15600	15600	2
475	20230601	122600	492702280	15600	15600	15600	15600	0
476	20230601	122500	492702280	15600	15640	15640	15600	83
477	20230601	122400	491404610	15650	15650	15650	15650	0
478	20230601	122300	491404610	15650	15610	15650	15600	429
479	20230601	122200	484710550	15610	15610	15610	15610	25
480	20230601	122100	484320300	15600	15600	15600	15600	1
481	20230601	122000	484304700	15610	15600	15610	15600	65
482	20230601	121900	483290450	15600	15600	15600	15600	0
483	20230601	121800	483290450	15600	15600	15600	15600	0
484	20230601	121700	483290450	15600	15610	15610	15600	255
485	20230601	121600	479310000	15610	15610	15610	15610	1
486	20230601	121500	479294390	15620	15650	15650	15620	13
487	20230601	121400	479091270	15610	15620	15620	15610	38
488	20230601	121300	478497790	15650	15620	15650	15620	81
489	20230601	121200	477232210	15620	15630	15630	15610	154
490	20230601	121100	474826740	15650	15640	15650	15640	131
491	20230601	121000	472777660	15650	15650	15650	15640	82
492	20230601	120900	471494860	15650	15640	15650	15640	54
493	20230601	120800	470650290	15650	15650	15650	15650	0
494	20230601	120700	470650290	15650	15640	15650	15640	35
495	20230601	120600	470102780	15640	15640	15640	15640	18
496	20230601	120500	469821260	15650	15660	15660	15650	67
497	20230601	120400	468772580	15660	15660	15660	15660	74
498	20230601	120300	467613740	15660	15640	15660	15640	227
499	20230601	120200	464061060	15640	15640	15640	15640	85
500	20230601	120100	462731660	15640	15640	15640	15640	3
501	20230601	120000	462684740	15640	15630	15640	15630	68
502	20230601	115900	461621720	15640	15630	15640	15630	34
503	20230601	115800	461090160	15640	15640	15640	15640	0
504	20230601	115700	461090160	15640	15650	15660	15640	122
505	20230601	115600	459180870	15650	15650	15650	15650	20
506	20230601	115500	458867870	15650	15650	15650	15650	1
507	20230601	115400	458852220	15660	15660	15660	15660	87
508	20230601	115300	457489800	15660	15660	15660	15660	4
509	20230601	115200	457427160	15660	15660	15660	15660	128
510	20230601	115100	455422680	15660	15650	15660	15650	103
511	20230601	115000	453810550	15660	15660	15660	15660	0
512	20230601	114900	453810550	15660	15650	15660	15650	122
513	20230601	114800	451901000	15650	15650	15650	15650	0
514	20230601	114700	451901000	15650	15650	15650	15650	11
515	20230601	114600	451728850	15650	15650	15650	15650	75
516	20230601	114500	450555100	15650	15650	15650	15650	0
517	20230601	114400	450555100	15650	15650	15650	15650	177
518	20230601	114300	447785050	15650	15650	15650	15650	0
519	20230601	114200	447785050	15650	15650	15650	15650	2
520	20230601	114100	447753750	15650	15650	15650	15650	91
521	20230601	114000	446329600	15650	15650	15650	15650	10
522	20230601	113900	446173100	15650	15650	15650	15640	201
523	20230601	113800	443028450	15650	15650	15650	15650	0
524	20230601	113700	443028450	15650	15650	15650	15650	32
525	20230601	113600	442527650	15650	15640	15650	15640	98
526	20230601	113500	440994120	15650	15650	15650	15650	88
527	20230601	113400	439616920	15650	15650	15650	15650	76
528	20230601	113300	438427520	15650	15640	15650	15640	70
529	20230601	113200	437332690	15640	15640	15640	15640	1
530	20230601	113100	437317050	15650	15630	15650	15630	129
531	20230601	113000	435300500	15630	15630	15630	15630	0
532	20230601	112900	435300500	15630	15620	15630	15620	234
533	20230601	112800	431644110	15610	15570	15630	15570	158
534	20230601	112700	429182410	15690	15650	15690	15450	2927
535	20230601	112600	383661010	15670	15670	15670	15670	77
536	20230601	112500	382454420	15670	15670	15670	15670	0
537	20230601	112400	382454420	15670	15670	15670	15650	90
538	20230601	112300	381045160	15660	15650	15660	15650	216
539	20230601	112200	377663890	15620	15620	15620	15620	1
540	20230601	112100	377648270	15660	15640	15660	15630	105
541	20230601	112000	376005650	15660	15660	15660	15610	98
542	20230601	111900	374474670	15660	15590	15660	15590	80
543	20230601	111800	373226280	15590	15590	15590	15590	149
544	20230601	111700	370903370	15590	15590	15590	15590	1
545	20230601	111600	370887780	15590	15590	15590	15590	85
546	20230601	111500	369562630	15590	15590	15590	15590	0
547	20230601	111400	369562630	15590	15590	15590	15590	0
548	20230601	111300	369562630	15590	15650	15650	15580	249
549	20230601	111200	365679780	15670	15670	15670	15670	0
550	20230601	111100	365679780	15670	15630	15670	15630	238
551	20230601	111000	361954600	15640	15630	15640	15620	63
552	20230601	110900	360969820	15630	15630	15630	15630	0
553	20230601	110800	360969820	15630	15630	15640	15630	99
554	20230601	110700	359422270	15580	15580	15580	15580	0
555	20230601	110600	359422270	15580	15620	15640	15580	187
556	20230601	110500	356500930	15620	15620	15620	15620	8
557	20230601	110400	356375970	15620	15620	15620	15620	0
558	20230601	110300	356375970	15620	15570	15620	15570	73
559	20230601	110200	355238760	15570	15570	15570	15570	72
560	20230601	110100	354117720	15570	15570	15570	15570	1
561	20230601	110000	354102150	15570	15570	15570	15570	0
562	20230601	105900	354102150	15570	15570	15570	15570	0
563	20230601	105800	354102150	15570	15570	15570	15570	0
564	20230601	105700	354102150	15570	15560	15570	15560	307
565	20230601	105600	349324810	15560	15560	15560	15560	0
566	20230601	105500	349324810	15560	15560	15560	15560	32
567	20230601	105400	348826890	15560	15560	15560	15560	0
568	20230601	105300	348826890	15560	15560	15560	15560	1
569	20230601	105200	348811330	15560	15570	15570	15560	8
570	20230601	105100	348686840	15560	15560	15570	15560	37
571	20230601	105000	348111000	15560	15560	15560	15560	20
572	20230601	104900	347799800	15560	15560	15560	15560	8
573	20230601	104800	347675320	15560	15520	15560	15520	581
574	20230601	104700	338652820	15520	15520	15520	15520	12
575	20230601	104600	338466580	15520	15520	15520	15520	5
576	20230601	104500	338388980	15520	15520	15520	15520	1
577	20230601	104400	338373460	15520	15520	15520	15520	163
578	20230601	104300	335843700	15520	15550	15550	15520	294
579	20230601	104200	331274660	15570	15570	15570	15570	0
580	20230601	104100	331274660	15570	15580	15610	15570	174
581	20230601	104000	328564040	15580	15580	15580	15580	80
582	20230601	103900	327317640	15580	15660	15660	15570	298
583	20230601	103800	322671010	15670	15670	15670	15660	270
584	20230601	103700	318442610	15670	15670	15670	15670	0
585	20230601	103600	318442610	15670	15650	15670	15650	541
586	20230601	103500	309970060	15650	15650	15650	15650	0
587	20230601	103400	309970060	15650	15650	15650	15650	8
588	20230601	103300	309844860	15650	15640	15650	15640	40
589	20230601	103200	309219140	15640	15620	15660	15620	778
590	20230601	103100	297048610	15600	15600	15600	15600	6
591	20230601	103000	296955010	15590	15590	15590	15590	1
592	20230601	102900	296939420	15570	15680	15690	15570	368
593	20230601	102800	291180510	15690	15570	15690	15570	2726
594	20230601	102700	248593690	15570	15560	15570	15560	131
595	20230601	102600	246555030	15560	15570	15570	15560	142
596	20230601	102500	244345380	15570	15530	15570	15530	148
597	20230601	102400	242043030	15520	15520	15520	15520	0
598	20230601	102300	242043030	15520	15520	15520	15520	41
599	20230601	102200	241406710	15520	15510	15520	15510	18
600	20230601	102100	241127380	15520	15510	15520	15510	44
601	20230601	102000	240444550	15510	15510	15520	15510	13
602	20230601	101900	240242900	15520	15520	15520	15510	92
603	20230601	101800	238815120	15520	15550	15550	15520	37
604	20230601	101700	238240550	15550	15550	15550	15550	18
605	20230601	101600	237960650	15560	15560	15560	15560	1
606	20230601	101500	237945090	15560	15560	15560	15560	6
607	20230601	101400	237851730	15570	15570	15570	15570	0
608	20230601	101300	237851730	15570	15570	15570	15570	10
609	20230601	101200	237696030	15570	15570	15570	15570	0
610	20230601	101100	237696030	15570	15570	15570	15570	0
611	20230601	101000	237696030	15570	15570	15580	15570	33
612	20230601	100900	237182130	15560	15560	15560	15560	0
613	20230601	100800	237182130	15560	15560	15560	15560	0
614	20230601	100700	237182130	15560	15560	15560	15560	0
615	20230601	100600	237182130	15560	15560	15560	15560	27
616	20230601	100500	236762010	15580	15520	15580	15520	140
617	20230601	100400	234587410	15510	15510	15510	15510	5
618	20230601	100300	234509860	15510	15490	15510	15490	105
619	20230601	100200	232883050	15580	15580	15580	15580	5
620	20230601	100100	232805150	15580	15470	15580	15470	347
621	20230601	100000	227430060	15470	15460	15470	15460	275
622	20230601	095900	223178430	15460	15490	15490	15460	304
623	20230601	095800	218476160	15490	15480	15490	15480	266
624	20230601	095700	214358300	15470	15480	15480	15470	62
625	20230601	095600	213398990	15480	15510	15510	15480	123
626	20230601	095500	211494560	15510	15510	15510	15510	72
627	20230601	095400	210377840	15580	15510	15580	15510	112
628	20230601	095300	208639880	15510	15510	15510	15510	104
629	20230601	095200	207026840	15580	15580	15580	15580	3
630	20230601	095100	206980100	15580	15480	15580	15480	297
631	20230601	095000	202372680	15500	15490	15500	15490	213
632	20230601	094900	199073010	15490	15490	15490	15490	0
633	20230601	094800	199073010	15490	15490	15490	15490	10
634	20230601	094700	198918110	15480	15480	15480	15480	11
635	20230601	094600	198747830	15480	15480	15490	15480	213
636	20230601	094500	195450180	15480	15490	15490	15470	79
637	20230601	094400	194227400	15510	15520	15530	15470	661
638	20230601	094300	183990500	15530	15540	15540	15510	597
639	20230601	094200	174723050	15540	15540	15600	15540	451
640	20230601	094100	167712720	15540	15550	15550	15530	275
641	20230601	094000	163438320	15590	15540	15590	15540	87
642	20230601	093900	162085330	15610	15610	15610	15610	0
643	20230601	093800	162085330	15610	15610	15610	15610	0
644	20230601	093700	162085330	15610	15550	15610	15540	370
645	20230601	093600	156332720	15560	15550	15560	15550	189
646	20230601	093500	153392540	15550	15600	15600	15550	127
647	20230601	093400	151412100	15610	15620	15620	15610	132
648	20230601	093300	149350660	15620	15620	15620	15620	19
649	20230601	093200	149053880	15630	15620	15630	15620	170
650	20230601	093100	146397940	15630	15600	15630	15600	364
651	20230601	093000	140715810	15600	15600	15600	15600	14
652	20230601	092900	140497410	15590	15590	15590	15590	4
653	20230601	092800	140435050	15600	15600	15600	15600	1
654	20230601	092700	140419450	15600	15570	15600	15570	70
655	20230601	092600	139329010	15600	15570	15600	15570	279
656	20230601	092500	134981810	15570	15550	15570	15550	74
657	20230601	092400	133830610	15550	15570	15570	15530	23
658	20230601	092300	133473000	15570	15570	15570	15570	1
659	20230601	092200	133457430	15570	15520	15570	15520	702
660	20230601	092100	122546200	15460	15550	15550	15460	22
661	20230601	092000	122205000	15550	15540	15550	15440	1156
662	20230601	091900	104317880	15550	15490	15550	15460	1112
663	20230601	091800	87097900	15490	15490	15490	15490	0
664	20230601	091700	87097900	15490	15510	15540	15490	276
665	20230601	091600	82813430	15510	15510	15510	15510	24
666	20230601	091500	82441190	15490	15530	15530	15490	99
667	20230601	091400	80905120	15540	15510	15540	15510	175
668	20230601	091300	78190480	15520	15510	15540	15510	160
669	20230601	091200	75707690	15510	15520	15520	15510	25
670	20230601	091100	75319800	15520	15500	15520	15480	351
671	20230601	091000	69882050	15510	15510	15510	15510	13
672	20230601	090900	69680420	15500	15490	15500	15470	426
673	20230601	090800	63086950	15500	15480	15510	15470	319
674	20230601	090700	58149070	15520	15520	15520	15520	1
675	20230601	090600	58133550	15520	15480	15520	15480	116
676	20230601	090500	56337460	15480	15520	15520	15480	304
677	20230601	090400	51630060	15510	15500	15520	15460	420
678	20230601	090300	45126790	15450	15470	15510	15450	780
679	20230601	090200	33057750	15470	15490	15500	15470	270
680	20230601	090100	28879080	15500	15510	15620	15500	1069
681	20230601	090000	12306300	15660	15510	15660	15500	793