KissMeData/102460/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	210400	653548300	17980	17980	17980	17980	913
3	20230601	210300	653548300	17980	17980	17980	17980	0
4	20230601	210200	653548300	17980	17980	17980	17980	0
5	20230601	210100	653548300	17980	17980	17980	17980	0
6	20230601	210000	653548300	17980	17980	17980	17980	0
7	20230601	205900	653548300	17980	17980	17980	17980	0
8	20230601	205800	653548300	17980	17980	17980	17980	0
9	20230601	205700	653548300	17980	17980	17980	17980	0
10	20230601	205600	653548300	17980	17980	17980	17980	0
11	20230601	205500	653548300	17980	17980	17980	17980	0
12	20230601	205400	653548300	17980	17980	17980	17980	0
13	20230601	205300	653548300	17980	17980	17980	17980	0
14	20230601	205200	653548300	17980	17980	17980	17980	0
15	20230601	205100	653548300	17980	17980	17980	17980	0
16	20230601	205000	653548300	17980	17980	17980	17980	0
17	20230601	204900	653548300	17980	17980	17980	17980	0
18	20230601	204800	653548300	17980	17980	17980	17980	0
19	20230601	204700	653548300	17980	17980	17980	17980	0
20	20230601	204600	653548300	17980	17980	17980	17980	0
21	20230601	204500	653548300	17980	17980	17980	17980	0
22	20230601	204400	653548300	17980	17980	17980	17980	0
23	20230601	204300	653548300	17980	17980	17980	17980	0
24	20230601	204200	653548300	17980	17980	17980	17980	0
25	20230601	204100	653548300	17980	17980	17980	17980	0
26	20230601	204000	653548300	17980	17980	17980	17980	0
27	20230601	203900	653548300	17980	17980	17980	17980	0
28	20230601	203800	653548300	17980	17980	17980	17980	0
29	20230601	203700	653548300	17980	17980	17980	17980	0
30	20230601	203600	653548300	17980	17980	17980	17980	0
31	20230601	203500	653548300	17980	17980	17980	17980	0
32	20230601	203400	653548300	17980	17980	17980	17980	913
33	20230601	203300	653548300	17980	17980	17980	17980	0
34	20230601	203200	653548300	17980	17980	17980	17980	0
35	20230601	203100	653548300	17980	17980	17980	17980	0
36	20230601	203000	653548300	17980	17980	17980	17980	0
37	20230601	202900	653548300	17980	17980	17980	17980	0
38	20230601	202800	653548300	17980	17980	17980	17980	0
39	20230601	202700	653548300	17980	17980	17980	17980	0
40	20230601	202600	653548300	17980	17980	17980	17980	0
41	20230601	202500	653548300	17980	17980	17980	17980	0
42	20230601	202400	653548300	17980	17980	17980	17980	0
43	20230601	202300	653548300	17980	17980	17980	17980	0
44	20230601	202200	653548300	17980	17980	17980	17980	0
45	20230601	202100	653548300	17980	17980	17980	17980	0
46	20230601	202000	653548300	17980	17980	17980	17980	0
47	20230601	201900	653548300	17980	17980	17980	17980	0
48	20230601	201800	653548300	17980	17980	17980	17980	0
49	20230601	201700	653548300	17980	17980	17980	17980	0
50	20230601	201600	653548300	17980	17980	17980	17980	0
51	20230601	201500	653548300	17980	17980	17980	17980	0
52	20230601	201400	653548300	17980	17980	17980	17980	0
53	20230601	201300	653548300	17980	17980	17980	17980	0
54	20230601	201200	653548300	17980	17980	17980	17980	0
55	20230601	201100	653548300	17980	17980	17980	17980	0
56	20230601	201000	653548300	17980	17980	17980	17980	0
57	20230601	200900	653548300	17980	17980	17980	17980	0
58	20230601	200800	653548300	17980	17980	17980	17980	0
59	20230601	200700	653548300	17980	17980	17980	17980	0
60	20230601	200600	653548300	17980	17980	17980	17980	0
61	20230601	200500	653548300	17980	17980	17980	17980	0
62	20230601	200400	653548300	17980	17980	17980	17980	913
63	20230601	200300	653548300	17980	17980	17980	17980	0
64	20230601	200200	653548300	17980	17980	17980	17980	0
65	20230601	200100	653548300	17980	17980	17980	17980	0
66	20230601	200000	653548300	17980	17980	17980	17980	0
67	20230601	195900	653548300	17980	17980	17980	17980	0
68	20230601	195800	653548300	17980	17980	17980	17980	0
69	20230601	195700	653548300	17980	17980	17980	17980	0
70	20230601	195600	653548300	17980	17980	17980	17980	0
71	20230601	195500	653548300	17980	17980	17980	17980	0
72	20230601	195400	653548300	17980	17980	17980	17980	0
73	20230601	195300	653548300	17980	17980	17980	17980	0
74	20230601	195200	653548300	17980	17980	17980	17980	0
75	20230601	195100	653548300	17980	17980	17980	17980	0
76	20230601	195000	653548300	17980	17980	17980	17980	0
77	20230601	194900	653548300	17980	17980	17980	17980	0
78	20230601	194800	653548300	17980	17980	17980	17980	0
79	20230601	194700	653548300	17980	17980	17980	17980	0
80	20230601	194600	653548300	17980	17980	17980	17980	0
81	20230601	194500	653548300	17980	17980	17980	17980	0
82	20230601	194400	653548300	17980	17980	17980	17980	0
83	20230601	194300	653548300	17980	17980	17980	17980	0
84	20230601	194200	653548300	17980	17980	17980	17980	0
85	20230601	194100	653548300	17980	17980	17980	17980	0
86	20230601	194000	653548300	17980	17980	17980	17980	0
87	20230601	193900	653548300	17980	17980	17980	17980	0
88	20230601	193800	653548300	17980	17980	17980	17980	0
89	20230601	193700	653548300	17980	17980	17980	17980	0
90	20230601	193600	653548300	17980	17980	17980	17980	0
91	20230601	193500	653548300	17980	17980	17980	17980	0
92	20230601	193400	653548300	17980	17980	17980	17980	913
93	20230601	193300	653548300	17980	17980	17980	17980	0
94	20230601	193200	653548300	17980	17980	17980	17980	0
95	20230601	193100	653548300	17980	17980	17980	17980	0
96	20230601	193000	653548300	17980	17980	17980	17980	0
97	20230601	192900	653548300	17980	17980	17980	17980	0
98	20230601	192800	653548300	17980	17980	17980	17980	0
99	20230601	192700	653548300	17980	17980	17980	17980	0
100	20230601	192600	653548300	17980	17980	17980	17980	0
101	20230601	192500	653548300	17980	17980	17980	17980	0
102	20230601	192400	653548300	17980	17980	17980	17980	0
103	20230601	192300	653548300	17980	17980	17980	17980	0
104	20230601	192200	653548300	17980	17980	17980	17980	0
105	20230601	192100	653548300	17980	17980	17980	17980	0
106	20230601	192000	653548300	17980	17980	17980	17980	0
107	20230601	191900	653548300	17980	17980	17980	17980	0
108	20230601	191800	653548300	17980	17980	17980	17980	0
109	20230601	191700	653548300	17980	17980	17980	17980	0
110	20230601	191600	653548300	17980	17980	17980	17980	0
111	20230601	191500	653548300	17980	17980	17980	17980	0
112	20230601	191400	653548300	17980	17980	17980	17980	0
113	20230601	191300	653548300	17980	17980	17980	17980	0
114	20230601	191200	653548300	17980	17980	17980	17980	0
115	20230601	191100	653548300	17980	17980	17980	17980	0
116	20230601	191000	653548300	17980	17980	17980	17980	0
117	20230601	190900	653548300	17980	17980	17980	17980	0
118	20230601	190800	653548300	17980	17980	17980	17980	0
119	20230601	190700	653548300	17980	17980	17980	17980	0
120	20230601	190600	653548300	17980	17980	17980	17980	0
121	20230601	190500	653548300	17980	17980	17980	17980	0
122	20230601	190400	653548300	17980	17980	17980	17980	913
123	20230601	190300	653548300	17980	17980	17980	17980	0
124	20230601	190200	653548300	17980	17980	17980	17980	0
125	20230601	190100	653548300	17980	17980	17980	17980	0
126	20230601	190000	653548300	17980	17980	17980	17980	0
127	20230601	185900	653548300	17980	17980	17980	17980	0
128	20230601	185800	653548300	17980	17980	17980	17980	0
129	20230601	185700	653548300	17980	17980	17980	17980	0
130	20230601	185600	653548300	17980	17980	17980	17980	0
131	20230601	185500	653548300	17980	17980	17980	17980	0
132	20230601	185400	653548300	17980	17980	17980	17980	0
133	20230601	185300	653548300	17980	17980	17980	17980	0
134	20230601	185200	653548300	17980	17980	17980	17980	0
135	20230601	185100	653548300	17980	17980	17980	17980	0
136	20230601	185000	653548300	17980	17980	17980	17980	0
137	20230601	184900	653548300	17980	17980	17980	17980	0
138	20230601	184800	653548300	17980	17980	17980	17980	0
139	20230601	184700	653548300	17980	17980	17980	17980	0
140	20230601	184600	653548300	17980	17980	17980	17980	0
141	20230601	184500	653548300	17980	17980	17980	17980	0
142	20230601	184400	653548300	17980	17980	17980	17980	0
143	20230601	184300	653548300	17980	17980	17980	17980	0
144	20230601	184200	653548300	17980	17980	17980	17980	0
145	20230601	184100	653548300	17980	17980	17980	17980	0
146	20230601	184000	653548300	17980	17980	17980	17980	0
147	20230601	183900	653548300	17980	17980	17980	17980	0
148	20230601	183800	653548300	17980	17980	17980	17980	0
149	20230601	183700	653548300	17980	17980	17980	17980	0
150	20230601	183600	653548300	17980	17980	17980	17980	0
151	20230601	183500	653548300	17980	17980	17980	17980	0
152	20230601	183400	653548300	17980	17980	17980	17980	913
153	20230601	183300	653548300	17980	17980	17980	17980	0
154	20230601	183200	653548300	17980	17980	17980	17980	0
155	20230601	183100	653548300	17980	17980	17980	17980	0
156	20230601	183000	653548300	17980	17980	17980	17980	0
157	20230601	182900	653548300	17980	17980	17980	17980	0
158	20230601	182800	653548300	17980	17980	17980	17980	0
159	20230601	182700	653548300	17980	17980	17980	17980	0
160	20230601	182600	653548300	17980	17980	17980	17980	0
161	20230601	182500	653548300	17980	17980	17980	17980	0
162	20230601	182400	653548300	17980	17980	17980	17980	0
163	20230601	182300	653548300	17980	17980	17980	17980	0
164	20230601	182200	653548300	17980	17980	17980	17980	0
165	20230601	182100	653548300	17980	17980	17980	17980	0
166	20230601	182000	653548300	17980	17980	17980	17980	0
167	20230601	181900	653548300	17980	17980	17980	17980	0
168	20230601	181800	653548300	17980	17980	17980	17980	0
169	20230601	181700	653548300	17980	17980	17980	17980	0
170	20230601	181600	653548300	17980	17980	17980	17980	0
171	20230601	181500	653548300	17980	17980	17980	17980	0
172	20230601	181400	653548300	17980	17980	17980	17980	0
173	20230601	181300	653548300	17980	17980	17980	17980	0
174	20230601	181200	653548300	17980	17980	17980	17980	0
175	20230601	181100	653548300	17980	17980	17980	17980	0
176	20230601	181000	653548300	17980	17980	17980	17980	0
177	20230601	180900	653548300	17980	17980	17980	17980	0
178	20230601	180800	653548300	17980	17980	17980	17980	0
179	20230601	180700	653548300	17980	17980	17980	17980	0
180	20230601	180600	653548300	17980	17980	17980	17980	0
181	20230601	180500	653548300	17980	17980	17980	17980	0
182	20230601	180400	653548300	17980	17980	17980	17980	913
183	20230601	180300	653548300	17980	17980	17980	17980	0
184	20230601	180200	653548300	17980	17980	17980	17980	0
185	20230601	180100	653548300	17980	17980	17980	17980	0
186	20230601	180000	653548300	17980	17980	17980	17980	0
187	20230601	175900	653548300	17980	17980	17980	17980	0
188	20230601	175800	653548300	17980	17980	17980	17980	0
189	20230601	175700	653548300	17980	17980	17980	17980	0
190	20230601	175600	653548300	17980	17980	17980	17980	0
191	20230601	175500	653548300	17980	17980	17980	17980	0
192	20230601	175400	653548300	17980	17980	17980	17980	0
193	20230601	175300	653548300	17980	17980	17980	17980	0
194	20230601	175200	653548300	17980	17980	17980	17980	0
195	20230601	175100	653548300	17980	17980	17980	17980	0
196	20230601	175000	653548300	17980	17980	17980	17980	0
197	20230601	174900	653548300	17980	17980	17980	17980	0
198	20230601	174800	653548300	17980	17980	17980	17980	0
199	20230601	174700	653548300	17980	17980	17980	17980	0
200	20230601	174600	653548300	17980	17980	17980	17980	0
201	20230601	174500	653548300	17980	17980	17980	17980	0
202	20230601	174400	653548300	17980	17980	17980	17980	0
203	20230601	174300	653548300	17980	17980	17980	17980	0
204	20230601	174200	653548300	17980	17980	17980	17980	0
205	20230601	174100	653548300	17980	17980	17980	17980	0
206	20230601	174000	653548300	17980	17980	17980	17980	0
207	20230601	173900	653548300	17980	17980	17980	17980	0
208	20230601	173800	653548300	17980	17980	17980	17980	0
209	20230601	173700	653548300	17980	17980	17980	17980	0
210	20230601	173600	653548300	17980	17980	17980	17980	0
211	20230601	173500	653548300	17980	17980	17980	17980	0
212	20230601	173400	653548300	17980	17980	17980	17980	913
213	20230601	173300	653548300	17980	17980	17980	17980	0
214	20230601	173200	653548300	17980	17980	17980	17980	0
215	20230601	173100	653548300	17980	17980	17980	17980	0
216	20230601	173000	653548300	17980	17980	17980	17980	0
217	20230601	172900	653548300	17980	17980	17980	17980	0
218	20230601	172800	653548300	17980	17980	17980	17980	0
219	20230601	172700	653548300	17980	17980	17980	17980	0
220	20230601	172600	653548300	17980	17980	17980	17980	0
221	20230601	172500	653548300	17980	17980	17980	17980	0
222	20230601	172400	653548300	17980	17980	17980	17980	0
223	20230601	172300	653548300	17980	17980	17980	17980	0
224	20230601	172200	653548300	17980	17980	17980	17980	0
225	20230601	172100	653548300	17980	17980	17980	17980	0
226	20230601	172000	653548300	17980	17980	17980	17980	0
227	20230601	171900	653548300	17980	17980	17980	17980	0
228	20230601	171800	653548300	17980	17980	17980	17980	0
229	20230601	171700	653548300	17980	17980	17980	17980	0
230	20230601	171600	653548300	17980	17980	17980	17980	0
231	20230601	171500	653548300	17980	17980	17980	17980	0
232	20230601	171400	653548300	17980	17980	17980	17980	0
233	20230601	171300	653548300	17980	17980	17980	17980	0
234	20230601	171200	653548300	17980	17980	17980	17980	0
235	20230601	171100	653548300	17980	17980	17980	17980	0
236	20230601	171000	653548300	17980	17980	17980	17980	0
237	20230601	170900	653548300	17980	17980	17980	17980	0
238	20230601	170800	653548300	17980	17980	17980	17980	0
239	20230601	170700	653548300	17980	17980	17980	17980	0
240	20230601	170600	653548300	17980	17980	17980	17980	0
241	20230601	170500	653548300	17980	17980	17980	17980	0
242	20230601	170400	653548300	17980	17980	17980	17980	913
243	20230601	170300	653548300	17980	17980	17980	17980	0
244	20230601	170200	653548300	17980	17980	17980	17980	0
245	20230601	170100	653548300	17980	17980	17980	17980	0
246	20230601	170000	653548300	17980	17980	17980	17980	0
247	20230601	165900	653548300	17980	17980	17980	17980	0
248	20230601	165800	653548300	17980	17980	17980	17980	0
249	20230601	165700	653548300	17980	17980	17980	17980	0
250	20230601	165600	653548300	17980	17980	17980	17980	0
251	20230601	165500	653548300	17980	17980	17980	17980	0
252	20230601	165400	653548300	17980	17980	17980	17980	0
253	20230601	165300	653548300	17980	17980	17980	17980	0
254	20230601	165200	653548300	17980	17980	17980	17980	0
255	20230601	165100	653548300	17980	17980	17980	17980	0
256	20230601	165000	653548300	17980	17980	17980	17980	0
257	20230601	164900	653548300	17980	17980	17980	17980	0
258	20230601	164800	653548300	17980	17980	17980	17980	0
259	20230601	164700	653548300	17980	17980	17980	17980	0
260	20230601	164600	653548300	17980	17980	17980	17980	0
261	20230601	164500	653548300	17980	17980	17980	17980	0
262	20230601	164400	653548300	17980	17980	17980	17980	0
263	20230601	164300	653548300	17980	17980	17980	17980	0
264	20230601	164200	653548300	17980	17980	17980	17980	0
265	20230601	164100	653548300	17980	17980	17980	17980	0
266	20230601	164000	653548300	17980	17980	17980	17980	0
267	20230601	163900	653548300	17980	17980	17980	17980	0
268	20230601	163800	653548300	17980	17980	17980	17980	0
269	20230601	163700	653548300	17980	17980	17980	17980	0
270	20230601	163600	653548300	17980	17980	17980	17980	0
271	20230601	163500	653548300	17980	17980	17980	17980	0
272	20230601	163400	653548300	17980	17980	17980	17980	913
273	20230601	163300	653548300	17980	17980	17980	17980	0
274	20230601	163200	653548300	17980	17980	17980	17980	0
275	20230601	163100	653548300	17980	17980	17980	17980	0
276	20230601	163000	653548300	17980	17980	17980	17980	0
277	20230601	162900	653548300	17980	17980	17980	17980	0
278	20230601	162800	653548300	17980	17980	17980	17980	0
279	20230601	162700	653548300	17980	17980	17980	17980	0
280	20230601	162600	653548300	17980	17980	17980	17980	0
281	20230601	162500	653548300	17980	17980	17980	17980	0
282	20230601	162400	653548300	17980	17980	17980	17980	0
283	20230601	162300	653548300	17980	17980	17980	17980	0
284	20230601	162200	653548300	17980	17980	17980	17980	0
285	20230601	162100	653548300	17980	17980	17980	17980	0
286	20230601	162000	653548300	17980	17980	17980	17980	0
287	20230601	161900	653548300	17980	17980	17980	17980	0
288	20230601	161800	653548300	17980	17980	17980	17980	0
289	20230601	161700	653548300	17980	17980	17980	17980	0
290	20230601	161600	653548300	17980	17980	17980	17980	0
291	20230601	161500	653548300	17980	17980	17980	17980	0
292	20230601	161400	653548300	17980	17980	17980	17980	0
293	20230601	161300	653548300	17980	17980	17980	17980	0
294	20230601	161200	653548300	17980	17980	17980	17980	0
295	20230601	161100	653548300	17980	17980	17980	17980	0
296	20230601	161000	653548300	17980	17980	17980	17980	0
297	20230601	160900	653548300	17980	17980	17980	17980	0
298	20230601	160800	653548300	17980	17980	17980	17980	0
299	20230601	160700	653548300	17980	17980	17980	17980	0
300	20230601	160600	653548300	17980	17980	17980	17980	0
301	20230601	160500	653548300	17980	17980	17980	17980	0
302	20230601	160400	653548300	17980	17980	17980	17980	913
303	20230601	160300	653548300	17980	17980	17980	17980	0
304	20230601	160200	653548300	17980	17980	17980	17980	0
305	20230601	160100	653548300	17980	17980	17980	17980	0
306	20230601	160000	653548300	17980	17980	17980	17980	0
307	20230601	155900	653548300	17980	17980	17980	17980	0
308	20230601	155800	653548300	17980	17980	17980	17980	0
309	20230601	155700	653548300	17980	17980	17980	17980	0
310	20230601	155600	653548300	17980	17980	17980	17980	0
311	20230601	155500	653548300	17980	17980	17980	17980	0
312	20230601	155400	653548300	17980	17980	17980	17980	0
313	20230601	155300	653548300	17980	17980	17980	17980	0
314	20230601	155200	653548300	17980	17980	17980	17980	0
315	20230601	155100	653548300	17980	17980	17980	17980	0
316	20230601	155000	653548300	17980	17980	17980	17980	0
317	20230601	154900	653548300	17980	17980	17980	17980	0
318	20230601	154800	653548300	17980	17980	17980	17980	0
319	20230601	154700	653548300	17980	17980	17980	17980	0
320	20230601	154600	653548300	17980	17980	17980	17980	0
321	20230601	154500	653548300	17980	17980	17980	17980	0
322	20230601	154400	653548300	17980	17980	17980	17980	0
323	20230601	154300	653548300	17980	17980	17980	17980	0
324	20230601	154200	653548300	17980	17980	17980	17980	0
325	20230601	154100	653548300	17980	17980	17980	17980	0
326	20230601	154000	653548300	17980	17980	17980	17980	0
327	20230601	153900	653548300	17980	17980	17980	17980	0
328	20230601	153800	653548300	17980	17980	17980	17980	0
329	20230601	153700	653548300	17980	17980	17980	17980	0
330	20230601	153600	653548300	17980	17980	17980	17980	0
331	20230601	153500	653548300	17980	17980	17980	17980	0
332	20230601	153400	653548300	17980	17980	17980	17980	913
333	20230601	153300	653548300	17980	17980	17980	17980	0
334	20230601	153200	653548300	17980	17980	17980	17980	0
335	20230601	153100	653548300	17980	17980	17980	17980	0
336	20230601	153000	653548300	17980	17980	17980	17980	913
337	20230601	152900	637132560	17980	17980	17980	17980	0
338	20230601	152800	637132560	17980	17980	17980	17980	0
339	20230601	152700	637132560	17980	17980	17980	17980	0
340	20230601	152600	637132560	17980	17980	17980	17980	0
341	20230601	152500	637132560	17980	17980	17980	17980	0
342	20230601	152400	637132560	17980	17980	17980	17980	0
343	20230601	152300	637132560	17980	17980	17980	17980	0
344	20230601	152200	637132560	17980	17980	17980	17980	0
345	20230601	152100	637132560	17980	17980	17980	17980	0
346	20230601	152000	637132560	17980	17980	17980	17980	0
347	20230601	151900	637132560	17980	17950	17980	17950	105
348	20230601	151800	635245840	17950	17950	17950	17950	4
349	20230601	151700	635174040	17950	17950	17950	17950	61
350	20230601	151600	634079090	17950	17950	17950	17950	0
351	20230601	151500	634079090	17950	17950	17950	17950	105
352	20230601	151400	632194340	17950	17950	17950	17950	0
353	20230601	151300	632194340	17950	17950	17950	17950	1
354	20230601	151200	632176390	17950	17950	17950	17950	0
355	20230601	151100	632176390	17950	17950	17950	17950	8
356	20230601	151000	632032790	17950	17950	17950	17950	0
357	20230601	150900	632032790	17950	17950	17950	17950	0
358	20230601	150800	632032790	17950	17950	17950	17950	1
359	20230601	150700	632014840	17980	17980	17980	17980	0
360	20230601	150600	632014840	17980	17980	17980	17980	0
361	20230601	150500	632014840	17980	17980	17980	17980	0
362	20230601	150400	632014840	17980	17980	17980	17980	0
363	20230601	150300	632014840	17980	17980	17980	17980	0
364	20230601	150200	632014840	17980	17980	17980	17980	20
365	20230601	150100	631655240	17980	17980	17980	17980	20
366	20230601	150000	631295640	17950	17980	17980	17950	8
367	20230601	145900	631151830	17980	17980	17980	17980	0
368	20230601	145800	631151830	17980	17980	17980	17980	0
369	20230601	145700	631151830	17980	17950	17980	17950	2
370	20230601	145600	631115900	17950	17950	17950	17950	1
371	20230601	145500	631097950	17950	17950	17950	17950	0
372	20230601	145400	631097950	17950	17950	17950	17950	0
373	20230601	145300	631097950	17950	17950	17950	17950	0
374	20230601	145200	631097950	17950	17950	17950	17950	100
375	20230601	145100	629302950	17960	17960	17960	17960	50
376	20230601	145000	628404950	17950	17940	17950	17940	105
377	20230601	144900	626520500	17940	17940	17940	17940	0
378	20230601	144800	626520500	17940	17940	17940	17940	1
379	20230601	144700	626502560	17950	17950	17950	17950	0
380	20230601	144600	626502560	17950	17950	17950	17950	0
381	20230601	144500	626502560	17950	17950	17950	17950	0
382	20230601	144400	626502560	17950	17940	17950	17940	3
383	20230601	144300	626448730	17950	17950	17950	17950	0
384	20230601	144200	626448730	17950	17950	17950	17950	0
385	20230601	144100	626448730	17950	17950	17950	17950	6
386	20230601	144000	626341030	17950	17950	17950	17950	8
387	20230601	143900	626197430	17930	17920	17930	17920	2572
388	20230601	143800	580081500	17930	17930	17930	17930	500
389	20230601	143700	571116500	17920	17920	17920	17920	0
390	20230601	143600	571116500	17920	17920	17920	17920	14
391	20230601	143500	570865620	17930	17930	17930	17930	0
392	20230601	143400	570865620	17930	17930	17930	17930	0
393	20230601	143300	570865620	17930	17920	17930	17920	84
394	20230601	143200	569360300	17920	17920	17920	17920	1
395	20230601	143100	569342380	17920	17920	17920	17920	1
396	20230601	143000	569324460	17930	17930	17930	17930	22
397	20230601	142900	568930000	17930	17930	17930	17930	0
398	20230601	142800	568930000	17930	17930	17930	17930	52
399	20230601	142700	567997640	17930	17930	17930	17930	0
400	20230601	142600	567997640	17930	17930	17930	17930	701
401	20230601	142500	555428710	17930	17940	17940	17930	124
402	20230601	142400	553205380	17940	17940	17940	17940	1
403	20230601	142300	553187440	17950	17950	17950	17950	27
404	20230601	142200	552702790	17950	17950	17950	17950	0
405	20230601	142100	552702790	17950	17950	17950	17950	0
406	20230601	142000	552702790	17950	17950	17950	17950	5
407	20230601	141900	552613040	17950	17950	17950	17950	1
408	20230601	141800	552595090	17950	17950	17950	17950	0
409	20230601	141700	552595090	17950	17950	17950	17950	0
410	20230601	141600	552595090	17950	17950	17950	17950	50
411	20230601	141500	551697590	17960	17960	17960	17960	1
412	20230601	141400	551679630	17970	17970	17970	17970	0
413	20230601	141300	551679630	17970	17970	17970	17970	1
414	20230601	141200	551661660	17980	17980	17980	17980	0
415	20230601	141100	551661660	17980	17980	17980	17980	0
416	20230601	141000	551661660	17980	17980	17980	17980	0
417	20230601	140900	551661660	17980	17980	17980	17980	1
418	20230601	140800	551643680	17980	17980	17980	17980	0
419	20230601	140700	551643680	17980	17980	17980	17980	2
420	20230601	140600	551607720	17990	17990	17990	17990	1
421	20230601	140500	551589730	17920	17920	17920	17920	0
422	20230601	140400	551589730	17920	17920	17920	17920	0
423	20230601	140300	551589730	17920	17920	17920	17920	0
424	20230601	140200	551589730	17920	17920	17920	17920	1
425	20230601	140100	551571810	17990	17990	17990	17990	0
426	20230601	140000	551571810	17990	17970	17990	17970	33
427	20230601	135900	550978720	17950	17910	17950	17910	110
428	20230601	135800	549004860	17910	17910	17910	17910	1
429	20230601	135700	548986950	17940	17940	17940	17940	0
430	20230601	135600	548986950	17940	17940	17940	17940	0
431	20230601	135500	548986950	17940	17910	17940	17910	4
432	20230601	135400	548915220	17940	17940	17940	17940	0
433	20230601	135300	548915220	17940	17940	17940	17940	0
434	20230601	135200	548915220	17940	17940	17940	17940	0
435	20230601	135100	548915220	17940	17940	17940	17940	6
436	20230601	135000	548807580	17940	17940	17940	17940	1
437	20230601	134900	548789640	17950	17940	17950	17940	8
438	20230601	134800	548646050	17940	17940	17940	17940	2
439	20230601	134700	548610170	17940	17940	17940	17940	476
440	20230601	134600	540070730	17950	17950	17950	17950	99
441	20230601	134500	538293680	17950	17950	17950	17950	0
442	20230601	134400	538293680	17950	17950	17950	17950	0
443	20230601	134300	538293680	17950	17950	17950	17950	1
444	20230601	134200	538275730	17960	17960	17960	17960	0
445	20230601	134100	538275730	17960	17960	17960	17960	1
446	20230601	134000	538257770	17960	17960	17960	17960	104
447	20230601	133900	536389930	17950	17950	17950	17950	224
448	20230601	133800	532369130	17940	17940	17940	17940	25
449	20230601	133700	531920630	17940	17940	17940	17940	5
450	20230601	133600	531830930	17910	17910	17910	17910	0
451	20230601	133500	531830930	17910	17910	17910	17910	10
452	20230601	133400	531651830	17910	17910	17910	17910	0
453	20230601	133300	531651830	17910	17910	17910	17910	0
454	20230601	133200	531651830	17910	17910	17910	17910	0
455	20230601	133100	531651830	17910	17910	17910	17910	1
456	20230601	133000	531633920	17910	17920	17920	17910	500
457	20230601	132900	522674730	17920	17920	17920	17920	0
458	20230601	132800	522674730	17920	17930	17930	17920	10
459	20230601	132700	522495510	17930	17930	17930	17930	1
460	20230601	132600	522477580	17940	17940	17940	17940	20
461	20230601	132500	522118780	17940	17950	17950	17940	5
462	20230601	132400	522029070	17970	17970	17970	17970	0
463	20230601	132300	522029070	17970	17970	17970	17970	0
464	20230601	132200	522029070	17970	17970	17970	17970	5
465	20230601	132100	521939220	17940	17940	17940	17940	0
466	20230601	132000	521939220	17940	17940	17940	17940	100
467	20230601	131900	520145220	17920	17940	17940	17920	23
468	20230601	131800	519732780	17940	17940	17940	17940	0
469	20230601	131700	519732780	17940	17940	17940	17930	232
470	20230601	131600	515570810	17940	17940	17940	17940	0
471	20230601	131500	515570810	17940	17940	17940	17940	0
472	20230601	131400	515570810	17940	17940	17940	17940	35
473	20230601	131300	514942910	17940	17940	17940	17940	5
474	20230601	131200	514853210	17930	17930	17930	17930	0
475	20230601	131100	514853210	17930	17930	17930	17930	0
476	20230601	131000	514853210	17930	17930	17930	17930	0
477	20230601	130900	514853210	17930	17930	17930	17930	0
478	20230601	130800	514853210	17930	17930	17930	17930	15
479	20230601	130700	514584260	17930	17930	17930	17930	7
480	20230601	130600	514458750	17930	17930	17930	17930	155
481	20230601	130500	511679600	17930	17940	17940	17930	134
482	20230601	130400	509275840	17940	17940	17940	17940	24
483	20230601	130300	508845280	17970	17970	17970	17970	0
484	20230601	130200	508845280	17970	17970	17970	17970	27
485	20230601	130100	508360090	17970	17980	17980	17970	10
486	20230601	130000	508180340	17930	17930	17930	17930	0
487	20230601	125900	508180340	17930	17930	17930	17930	0
488	20230601	125800	508180340	17930	17930	17930	17930	0
489	20230601	125700	508180340	17930	17970	17970	17920	637
490	20230601	125600	496750010	17970	17970	17970	17970	0
491	20230601	125500	496750010	17970	17970	17970	17970	0
492	20230601	125400	496750010	17970	17970	17970	17970	0
493	20230601	125300	496750010	17970	17970	17970	17970	40
494	20230601	125200	496031210	17980	17980	17980	17980	0
495	20230601	125100	496031210	17980	17980	17980	17980	0
496	20230601	125000	496031210	17980	17980	17980	17980	14
497	20230601	124900	495779490	17980	17980	17980	17980	0
498	20230601	124800	495779490	17980	17980	17980	17980	1
499	20230601	124700	495761510	17980	17980	17980	17980	9
500	20230601	124600	495599690	17980	17980	17980	17980	0
501	20230601	124500	495599690	17980	18000	18000	17980	151
502	20230601	124400	492883230	18000	18000	18000	18000	0
503	20230601	124300	492883230	18000	18000	18000	18000	5
504	20230601	124200	492793230	18000	18000	18000	18000	0
505	20230601	124100	492793230	18000	18000	18000	18000	0
506	20230601	124000	492793230	18000	18000	18000	18000	0
507	20230601	123900	492793230	18000	18000	18000	18000	0
508	20230601	123800	492793230	18000	18000	18000	18000	0
509	20230601	123700	492793230	18000	18000	18000	18000	5
510	20230601	123600	492703230	18000	18000	18000	18000	0
511	20230601	123500	492703230	18000	18000	18000	18000	0
512	20230601	123400	492703230	18000	18000	18000	18000	0
513	20230601	123300	492703230	18000	18000	18000	18000	0
514	20230601	123200	492703230	18000	18000	18000	18000	0
515	20230601	123100	492703230	18000	18000	18000	18000	2
516	20230601	123000	492667230	18000	18020	18030	18000	60
517	20230601	122900	491585540	18030	18030	18030	18030	0
518	20230601	122800	491585540	18030	18030	18030	18030	0
519	20230601	122700	491585540	18030	18030	18030	18030	0
520	20230601	122600	491585540	18030	18000	18030	18000	20
521	20230601	122500	491224970	18000	18000	18000	18000	0
522	20230601	122400	491224970	18000	18000	18000	17990	103
523	20230601	122300	489371010	18000	18000	18000	18000	0
524	20230601	122200	489371010	18000	18000	18000	18000	27
525	20230601	122100	488885010	18000	18000	18000	18000	0
526	20230601	122000	488885010	18000	18000	18000	18000	0
527	20230601	121900	488885010	18000	18000	18000	18000	0
528	20230601	121800	488885010	18000	18000	18000	18000	4
529	20230601	121700	488813010	18020	18020	18020	18020	0
530	20230601	121600	488813010	18020	18020	18020	18020	0
531	20230601	121500	488813010	18020	18020	18020	18020	0
532	20230601	121400	488813010	18020	18020	18020	18020	5
533	20230601	121300	488722910	18000	18000	18000	18000	0
534	20230601	121200	488722910	18000	18000	18000	18000	1
535	20230601	121100	488704910	18020	18020	18020	18020	0
536	20230601	121000	488704910	18020	18030	18030	18020	35
537	20230601	120900	488074160	18030	18030	18030	18030	62
538	20230601	120800	486956300	18050	18050	18050	18050	0
539	20230601	120700	486956300	18050	18050	18050	18050	0
540	20230601	120600	486956300	18050	18050	18050	18050	13
541	20230601	120500	486721650	18050	18050	18050	18050	0
542	20230601	120400	486721650	18050	18050	18050	18050	1
543	20230601	120300	486703600	18030	18030	18030	18030	0
544	20230601	120200	486703600	18030	18030	18030	18030	0
545	20230601	120100	486703600	18030	18030	18030	18030	0
546	20230601	120000	486703600	18030	18030	18030	18030	0
547	20230601	115900	486703600	18030	18030	18030	18030	10
548	20230601	115800	486523300	18030	18030	18030	18030	5
549	20230601	115700	486433150	18030	18030	18030	18030	100
550	20230601	115600	484630150	18040	18040	18040	18040	0
551	20230601	115500	484630150	18040	18030	18040	18030	4
552	20230601	115400	484558000	18030	18030	18030	18030	0
553	20230601	115300	484558000	18030	18030	18030	18030	0
554	20230601	115200	484558000	18030	18030	18030	18030	0
555	20230601	115100	484558000	18030	18030	18030	18030	0
556	20230601	115000	484558000	18030	18030	18030	18030	0
557	20230601	114900	484558000	18030	18030	18030	18030	3
558	20230601	114800	484503910	18030	18030	18030	18030	9
559	20230601	114700	484341640	18030	18040	18040	18030	191
560	20230601	114600	480897810	18070	18070	18070	18070	0
561	20230601	114500	480897810	18070	18070	18070	18070	1
562	20230601	114400	480879740	18070	18070	18070	18070	40
563	20230601	114300	480156940	18070	18070	18070	18070	0
564	20230601	114200	480156940	18070	18070	18070	18070	2
565	20230601	114100	480120800	18070	18060	18070	18060	11
566	20230601	114000	479922090	18020	18020	18020	18020	0
567	20230601	113900	479922090	18020	18020	18020	18020	0
568	20230601	113800	479922090	18020	18020	18020	18020	0
569	20230601	113700	479922090	18020	18020	18020	18020	0
570	20230601	113600	479922090	18020	18020	18020	18020	0
571	20230601	113500	479922090	18020	18020	18020	18020	0
572	20230601	113400	479922090	18020	18020	18020	18020	0
573	20230601	113300	479922090	18020	18020	18020	18020	0
574	20230601	113200	479922090	18020	18020	18020	18020	24
575	20230601	113100	479489610	18090	18090	18090	18090	0
576	20230601	113000	479489610	18090	18090	18090	18090	0
577	20230601	112900	479489610	18090	18090	18090	18090	10
578	20230601	112800	479308710	18090	18090	18090	18090	1
579	20230601	112700	479290620	18060	18060	18060	18060	0
580	20230601	112600	479290620	18060	18060	18060	18060	6
581	20230601	112500	479182260	18000	18000	18000	18000	0
582	20230601	112400	479182260	18000	18000	18000	18000	0
583	20230601	112300	479182260	18000	18000	18000	18000	1
584	20230601	112200	479164260	18060	18060	18060	18060	20
585	20230601	112100	478803060	18060	18060	18060	18060	1
586	20230601	112000	478785000	18000	18000	18000	18000	0
587	20230601	111900	478785000	18000	18000	18000	18000	60
588	20230601	111800	477705000	18000	18000	18000	18000	0
589	20230601	111700	477705000	18000	18010	18010	18000	24
590	20230601	111600	477272780	18010	18030	18030	18010	17
591	20230601	111500	476966410	18060	18060	18060	18060	26
592	20230601	111400	476496850	18070	18070	18070	18070	0
593	20230601	111300	476496850	18070	18070	18070	18070	0
594	20230601	111200	476496850	18070	18070	18090	18070	8
595	20230601	111100	476352250	18070	18070	18070	18070	4
596	20230601	111000	476279970	18070	18070	18070	18070	70
597	20230601	110900	475015070	18070	18070	18070	18070	0
598	20230601	110800	475015070	18070	18070	18070	18070	4
599	20230601	110700	474942790	18100	18100	18100	18100	11
600	20230601	110600	474743690	18100	18100	18100	18100	0
601	20230601	110500	474743690	18100	18070	18100	18070	40
602	20230601	110400	474020590	18070	18070	18070	18070	20
603	20230601	110300	473659190	18080	18080	18080	18080	1
604	20230601	110200	473641110	18080	18080	18080	18080	32
605	20230601	110100	473062550	18110	18110	18110	18110	0
606	20230601	110000	473062550	18110	18110	18110	18110	0
607	20230601	105900	473062550	18110	18110	18110	18110	0
608	20230601	105800	473062550	18110	18110	18110	18110	0
609	20230601	105700	473062550	18110	18110	18110	18110	0
610	20230601	105600	473062550	18110	18110	18110	18110	10
611	20230601	105500	472881450	18110	18110	18110	18110	4
612	20230601	105400	472809010	18120	18120	18120	18120	0
613	20230601	105300	472809010	18120	18120	18120	18120	5
614	20230601	105200	472718410	18120	18120	18120	18120	5
615	20230601	105100	472627810	18120	18120	18120	18120	1
616	20230601	105000	472609690	18130	18130	18130	18130	84
617	20230601	104900	471086770	18120	18120	18120	18120	1
618	20230601	104800	471068650	18120	18120	18120	18120	0
619	20230601	104700	471068650	18120	18120	18120	18120	2
620	20230601	104600	471032410	18030	18030	18030	18030	0
621	20230601	104500	471032410	18030	18030	18030	18030	1
622	20230601	104400	471014380	18140	18140	18140	18140	0
623	20230601	104300	471014380	18140	18100	18140	18100	100
624	20230601	104200	469200860	18000	18020	18120	18000	107
625	20230601	104100	467272990	18010	18090	18090	18010	3
626	20230601	104000	467218870	18100	18100	18100	18100	50
627	20230601	103900	466313870	18150	18140	18150	18140	55
628	20230601	103800	465315700	18130	18170	18170	18120	92
629	20230601	103700	463647760	18160	18040	18160	18040	1485
630	20230601	103600	436820220	18030	18000	18030	18000	6613
631	20230601	103500	317775440	18000	18000	18000	18000	0
632	20230601	103400	317775440	18000	18000	18000	18000	0
633	20230601	103300	317775440	18000	18000	18000	18000	0
634	20230601	103200	317775440	18000	18000	18000	18000	0
635	20230601	103100	317775440	18000	17990	18000	17990	434
636	20230601	103000	309967180	17990	17980	17990	17980	606
637	20230601	102900	299065630	17980	17980	17980	17980	5
638	20230601	102800	298975730	17980	17980	17980	17980	81
639	20230601	102700	297519350	17980	17980	17980	17970	998
640	20230601	102600	279575410	17980	17980	17980	17980	0
641	20230601	102500	279575410	17980	17980	17980	17980	0
642	20230601	102400	279575410	17980	17980	17980	17980	2
643	20230601	102300	279539450	17980	17980	17980	17980	3
644	20230601	102200	279485510	17980	17980	17980	17980	0
645	20230601	102100	279485510	17980	17980	17980	17980	0
646	20230601	102000	279485510	17980	17980	17980	17980	0
647	20230601	101900	279485510	17980	17980	17980	17980	0
648	20230601	101800	279485510	17980	17980	17980	17980	3089
649	20230601	101700	223945290	17980	17980	17980	17980	1
650	20230601	101600	223927310	17930	17930	17930	17930	10
651	20230601	101500	223748010	17980	17980	17980	17980	0
652	20230601	101400	223748010	17980	17930	17980	17930	11
653	20230601	101300	223550730	17920	17930	17930	17920	510
654	20230601	101200	214411420	17930	17930	17930	17930	21
655	20230601	101100	214034890	17930	17930	17930	17930	10
656	20230601	101000	213855590	17930	17930	17930	17930	11
657	20230601	100900	213658360	17900	17910	17910	17900	114
658	20230601	100800	211617140	17920	17920	17920	17920	223
659	20230601	100700	207620980	17930	17930	17930	17930	8
660	20230601	100600	207477540	17920	17940	17940	17920	335
661	20230601	100500	201474120	17930	17940	17940	17930	137
662	20230601	100400	199016350	17990	17990	17990	17990	0
663	20230601	100300	199016350	17990	17990	17990	17990	0
664	20230601	100200	199016350	17990	17990	17990	17990	210
665	20230601	100100	195238450	17990	17990	17990	17990	1
666	20230601	100000	195220460	17990	17980	17990	17980	100
667	20230601	095900	193422340	17990	17990	17990	17990	0
668	20230601	095800	193422340	17990	17990	17990	17990	0
669	20230601	095700	193422340	17990	17990	17990	17990	1
670	20230601	095600	193404350	17930	17930	17930	17930	0
671	20230601	095500	193404350	17930	17930	17930	17930	0
672	20230601	095400	193404350	17930	17930	17930	17930	0
673	20230601	095300	193404350	17930	17930	17930	17930	0
674	20230601	095200	193404350	17930	17930	17930	17930	500
675	20230601	095100	184439350	17940	17940	17940	17940	63
676	20230601	095000	183309130	17930	17930	17930	17930	0
677	20230601	094900	183309130	17930	17930	17930	17930	40
678	20230601	094800	182591930	17930	17930	17930	17930	21
679	20230601	094700	182215400	17930	17930	17930	17930	300
680	20230601	094600	176836400	17930	17930	17930	17930	0
681	20230601	094500	176836400	17930	17930	17930	17930	0
682	20230601	094400	176836400	17930	17950	17950	17930	115
683	20230601	094300	174772650	17950	18000	18000	17950	106
684	20230601	094200	172869650	18000	18000	18000	18000	0
685	20230601	094100	172869650	18000	18000	18000	18000	0
686	20230601	094000	172869650	18000	18000	18000	18000	0
687	20230601	093900	172869650	18000	18000	18000	18000	0
688	20230601	093800	172869650	18000	18000	18000	18000	0
689	20230601	093700	172869650	18000	18000	18000	18000	30
690	20230601	093600	172329650	18000	17990	18000	17990	1125
691	20230601	093500	152088170	17990	17970	17990	17970	267
692	20230601	093400	147287900	17930	17930	17930	17930	30
693	20230601	093300	146750000	17930	17930	17930	17930	71
694	20230601	093200	145476970	17930	17930	17930	17930	0
695	20230601	093100	145476970	17930	17930	17930	17930	38
696	20230601	093000	144795630	17930	17920	17930	17920	234
697	20230601	092900	140600160	17930	17930	17930	17930	0
698	20230601	092800	140600160	17930	17930	17930	17930	0
699	20230601	092700	140600160	17930	17980	17980	17930	12
700	20230601	092600	140384900	17900	17900	17900	17900	2908
701	20230601	092500	88331700	17870	17870	17870	17870	210
702	20230601	092400	84579000	17870	17870	17870	17870	20
703	20230601	092300	84221600	17870	17870	17870	17870	3
704	20230601	092200	84167990	17870	17870	17870	17870	40
705	20230601	092100	83453190	17870	17870	17870	17870	50
706	20230601	092000	82559690	17870	17870	17870	17870	100
707	20230601	091900	80772690	17870	17870	17870	17870	33
708	20230601	091800	80182980	17870	17870	17870	17870	100
709	20230601	091700	78395980	17900	17900	17900	17900	0
710	20230601	091600	78395980	17900	17900	17900	17900	147
711	20230601	091500	75764680	17900	17900	17900	17900	0
712	20230601	091400	75764680	17900	17900	17900	17900	0
713	20230601	091300	75764680	17900	17900	17900	17900	233
714	20230601	091200	71593980	17860	17860	17900	17860	3112
715	20230601	091100	15895360	17860	17890	17890	17860	593
716	20230601	091000	5301890	17890	17860	17890	17860	20
717	20230601	090900	4944390	17850	17850	17850	17850	10
718	20230601	090800	4765890	17850	17850	17850	17850	30
719	20230601	090700	4230390	17850	17850	17850	17850	10
720	20230601	090600	4051890	17850	17850	17850	17850	0
721	20230601	090500	4051890	17850	17860	17860	17850	32
722	20230601	090400	3480480	17840	17840	17840	17840	0
723	20230601	090300	3480480	17840	17840	17840	17840	5
724	20230601	090200	3391280	17840	17840	17840	17840	0
725	20230601	090100	3391280	17840	17840	17840	17840	79
726	20230601	090000	1981920	17850	17870	17870	17850	111