KissMeData/018310/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201000	211481520	15640	15640	15640	15640	822
3	20230601	200900	211481520	15640	15640	15640	15640	0
4	20230601	200800	211481520	15640	15640	15640	15640	0
5	20230601	200700	211481520	15640	15640	15640	15640	0
6	20230601	200600	211481520	15640	15640	15640	15640	0
7	20230601	200500	211481520	15640	15640	15640	15640	0
8	20230601	200400	211481520	15640	15640	15640	15640	0
9	20230601	200300	211481520	15640	15640	15640	15640	0
10	20230601	200200	211481520	15640	15640	15640	15640	0
11	20230601	200100	211481520	15640	15640	15640	15640	0
12	20230601	200000	211481520	15640	15640	15640	15640	0
13	20230601	195900	211481520	15640	15640	15640	15640	0
14	20230601	195800	211481520	15640	15640	15640	15640	0
15	20230601	195700	211481520	15640	15640	15640	15640	0
16	20230601	195600	211481520	15640	15640	15640	15640	0
17	20230601	195500	211481520	15640	15640	15640	15640	0
18	20230601	195400	211481520	15640	15640	15640	15640	0
19	20230601	195300	211481520	15640	15640	15640	15640	0
20	20230601	195200	211481520	15640	15640	15640	15640	0
21	20230601	195100	211481520	15640	15640	15640	15640	0
22	20230601	195000	211481520	15640	15640	15640	15640	0
23	20230601	194900	211481520	15640	15640	15640	15640	0
24	20230601	194800	211481520	15640	15640	15640	15640	0
25	20230601	194700	211481520	15640	15640	15640	15640	0
26	20230601	194600	211481520	15640	15640	15640	15640	0
27	20230601	194500	211481520	15640	15640	15640	15640	0
28	20230601	194400	211481520	15640	15640	15640	15640	0
29	20230601	194300	211481520	15640	15640	15640	15640	0
30	20230601	194200	211481520	15640	15640	15640	15640	0
31	20230601	194100	211481520	15640	15640	15640	15640	0
32	20230601	194000	211481520	15640	15640	15640	15640	822
33	20230601	193900	211481520	15640	15640	15640	15640	0
34	20230601	193800	211481520	15640	15640	15640	15640	0
35	20230601	193700	211481520	15640	15640	15640	15640	0
36	20230601	193600	211481520	15640	15640	15640	15640	0
37	20230601	193500	211481520	15640	15640	15640	15640	0
38	20230601	193400	211481520	15640	15640	15640	15640	0
39	20230601	193300	211481520	15640	15640	15640	15640	0
40	20230601	193200	211481520	15640	15640	15640	15640	0
41	20230601	193100	211481520	15640	15640	15640	15640	0
42	20230601	193000	211481520	15640	15640	15640	15640	0
43	20230601	192900	211481520	15640	15640	15640	15640	0
44	20230601	192800	211481520	15640	15640	15640	15640	0
45	20230601	192700	211481520	15640	15640	15640	15640	0
46	20230601	192600	211481520	15640	15640	15640	15640	0
47	20230601	192500	211481520	15640	15640	15640	15640	0
48	20230601	192400	211481520	15640	15640	15640	15640	0
49	20230601	192300	211481520	15640	15640	15640	15640	0
50	20230601	192200	211481520	15640	15640	15640	15640	0
51	20230601	192100	211481520	15640	15640	15640	15640	0
52	20230601	192000	211481520	15640	15640	15640	15640	0
53	20230601	191900	211481520	15640	15640	15640	15640	0
54	20230601	191800	211481520	15640	15640	15640	15640	0
55	20230601	191700	211481520	15640	15640	15640	15640	0
56	20230601	191600	211481520	15640	15640	15640	15640	0
57	20230601	191500	211481520	15640	15640	15640	15640	0
58	20230601	191400	211481520	15640	15640	15640	15640	0
59	20230601	191300	211481520	15640	15640	15640	15640	0
60	20230601	191200	211481520	15640	15640	15640	15640	0
61	20230601	191100	211481520	15640	15640	15640	15640	0
62	20230601	191000	211481520	15640	15640	15640	15640	822
63	20230601	190900	211481520	15640	15640	15640	15640	0
64	20230601	190800	211481520	15640	15640	15640	15640	0
65	20230601	190700	211481520	15640	15640	15640	15640	0
66	20230601	190600	211481520	15640	15640	15640	15640	0
67	20230601	190500	211481520	15640	15640	15640	15640	0
68	20230601	190400	211481520	15640	15640	15640	15640	0
69	20230601	190300	211481520	15640	15640	15640	15640	0
70	20230601	190200	211481520	15640	15640	15640	15640	0
71	20230601	190100	211481520	15640	15640	15640	15640	0
72	20230601	190000	211481520	15640	15640	15640	15640	0
73	20230601	185900	211481520	15640	15640	15640	15640	0
74	20230601	185800	211481520	15640	15640	15640	15640	0
75	20230601	185700	211481520	15640	15640	15640	15640	0
76	20230601	185600	211481520	15640	15640	15640	15640	0
77	20230601	185500	211481520	15640	15640	15640	15640	0
78	20230601	185400	211481520	15640	15640	15640	15640	0
79	20230601	185300	211481520	15640	15640	15640	15640	0
80	20230601	185200	211481520	15640	15640	15640	15640	0
81	20230601	185100	211481520	15640	15640	15640	15640	0
82	20230601	185000	211481520	15640	15640	15640	15640	0
83	20230601	184900	211481520	15640	15640	15640	15640	0
84	20230601	184800	211481520	15640	15640	15640	15640	0
85	20230601	184700	211481520	15640	15640	15640	15640	0
86	20230601	184600	211481520	15640	15640	15640	15640	0
87	20230601	184500	211481520	15640	15640	15640	15640	0
88	20230601	184400	211481520	15640	15640	15640	15640	0
89	20230601	184300	211481520	15640	15640	15640	15640	0
90	20230601	184200	211481520	15640	15640	15640	15640	0
91	20230601	184100	211481520	15640	15640	15640	15640	0
92	20230601	184000	211481520	15640	15640	15640	15640	822
93	20230601	183900	211481520	15640	15640	15640	15640	0
94	20230601	183800	211481520	15640	15640	15640	15640	0
95	20230601	183700	211481520	15640	15640	15640	15640	0
96	20230601	183600	211481520	15640	15640	15640	15640	0
97	20230601	183500	211481520	15640	15640	15640	15640	0
98	20230601	183400	211481520	15640	15640	15640	15640	0
99	20230601	183300	211481520	15640	15640	15640	15640	0
100	20230601	183200	211481520	15640	15640	15640	15640	0
101	20230601	183100	211481520	15640	15640	15640	15640	0
102	20230601	183000	211481520	15640	15640	15640	15640	0
103	20230601	182900	211481520	15640	15640	15640	15640	0
104	20230601	182800	211481520	15640	15640	15640	15640	0
105	20230601	182700	211481520	15640	15640	15640	15640	0
106	20230601	182600	211481520	15640	15640	15640	15640	0
107	20230601	182500	211481520	15640	15640	15640	15640	0
108	20230601	182400	211481520	15640	15640	15640	15640	0
109	20230601	182300	211481520	15640	15640	15640	15640	0
110	20230601	182200	211481520	15640	15640	15640	15640	0
111	20230601	182100	211481520	15640	15640	15640	15640	0
112	20230601	182000	211481520	15640	15640	15640	15640	0
113	20230601	181900	211481520	15640	15640	15640	15640	0
114	20230601	181800	211481520	15640	15640	15640	15640	0
115	20230601	181700	211481520	15640	15640	15640	15640	0
116	20230601	181600	211481520	15640	15640	15640	15640	0
117	20230601	181500	211481520	15640	15640	15640	15640	0
118	20230601	181400	211481520	15640	15640	15640	15640	0
119	20230601	181300	211481520	15640	15640	15640	15640	0
120	20230601	181200	211481520	15640	15640	15640	15640	0
121	20230601	181100	211481520	15640	15640	15640	15640	0
122	20230601	181000	211481520	15640	15640	15640	15640	822
123	20230601	180900	211481520	15640	15640	15640	15640	0
124	20230601	180800	211481520	15640	15640	15640	15640	0
125	20230601	180700	211481520	15640	15640	15640	15640	0
126	20230601	180600	211481520	15640	15640	15640	15640	0
127	20230601	180500	211481520	15640	15640	15640	15640	0
128	20230601	180400	211481520	15640	15640	15640	15640	0
129	20230601	180300	211481520	15640	15640	15640	15640	0
130	20230601	180200	211481520	15640	15640	15640	15640	0
131	20230601	180100	211481520	15640	15640	15640	15640	0
132	20230601	180000	211481520	15640	15640	15640	15640	0
133	20230601	175900	211481520	15640	15640	15640	15640	0
134	20230601	175800	211481520	15640	15640	15640	15640	0
135	20230601	175700	211481520	15640	15640	15640	15640	0
136	20230601	175600	211481520	15640	15640	15640	15640	0
137	20230601	175500	211481520	15640	15640	15640	15640	0
138	20230601	175400	211481520	15640	15640	15640	15640	0
139	20230601	175300	211481520	15640	15640	15640	15640	0
140	20230601	175200	211481520	15640	15640	15640	15640	0
141	20230601	175100	211481520	15640	15640	15640	15640	0
142	20230601	175000	211481520	15640	15640	15640	15640	0
143	20230601	174900	211481520	15640	15640	15640	15640	0
144	20230601	174800	211481520	15640	15640	15640	15640	0
145	20230601	174700	211481520	15640	15640	15640	15640	0
146	20230601	174600	211481520	15640	15640	15640	15640	0
147	20230601	174500	211481520	15640	15640	15640	15640	0
148	20230601	174400	211481520	15640	15640	15640	15640	0
149	20230601	174300	211481520	15640	15640	15640	15640	0
150	20230601	174200	211481520	15640	15640	15640	15640	0
151	20230601	174100	211481520	15640	15640	15640	15640	0
152	20230601	174000	211481520	15640	15640	15640	15640	822
153	20230601	173900	211481520	15640	15640	15640	15640	0
154	20230601	173800	211481520	15640	15640	15640	15640	0
155	20230601	173700	211481520	15640	15640	15640	15640	0
156	20230601	173600	211481520	15640	15640	15640	15640	0
157	20230601	173500	211481520	15640	15640	15640	15640	0
158	20230601	173400	211481520	15640	15640	15640	15640	0
159	20230601	173300	211481520	15640	15640	15640	15640	0
160	20230601	173200	211481520	15640	15640	15640	15640	0
161	20230601	173100	211481520	15640	15640	15640	15640	0
162	20230601	173000	211481520	15640	15640	15640	15640	0
163	20230601	172900	211481520	15640	15640	15640	15640	0
164	20230601	172800	211481520	15640	15640	15640	15640	0
165	20230601	172700	211481520	15640	15640	15640	15640	0
166	20230601	172600	211481520	15640	15640	15640	15640	0
167	20230601	172500	211481520	15640	15640	15640	15640	0
168	20230601	172400	211481520	15640	15640	15640	15640	0
169	20230601	172300	211481520	15640	15640	15640	15640	0
170	20230601	172200	211481520	15640	15640	15640	15640	0
171	20230601	172100	211481520	15640	15640	15640	15640	0
172	20230601	172000	211481520	15640	15640	15640	15640	0
173	20230601	171900	211481520	15640	15640	15640	15640	0
174	20230601	171800	211481520	15640	15640	15640	15640	0
175	20230601	171700	211481520	15640	15640	15640	15640	0
176	20230601	171600	211481520	15640	15640	15640	15640	0
177	20230601	171500	211481520	15640	15640	15640	15640	0
178	20230601	171400	211481520	15640	15640	15640	15640	0
179	20230601	171300	211481520	15640	15640	15640	15640	0
180	20230601	171200	211481520	15640	15640	15640	15640	0
181	20230601	171100	211481520	15640	15640	15640	15640	0
182	20230601	171000	211481520	15640	15640	15640	15640	822
183	20230601	170900	211481520	15640	15640	15640	15640	0
184	20230601	170800	211481520	15640	15640	15640	15640	0
185	20230601	170700	211481520	15640	15640	15640	15640	0
186	20230601	170600	211481520	15640	15640	15640	15640	0
187	20230601	170500	211481520	15640	15640	15640	15640	0
188	20230601	170400	211481520	15640	15640	15640	15640	0
189	20230601	170300	211481520	15640	15640	15640	15640	0
190	20230601	170200	211481520	15640	15640	15640	15640	0
191	20230601	170100	211481520	15640	15640	15640	15640	0
192	20230601	170000	211481520	15640	15640	15640	15640	0
193	20230601	165900	211481520	15640	15640	15640	15640	0
194	20230601	165800	211481520	15640	15640	15640	15640	0
195	20230601	165700	211481520	15640	15640	15640	15640	0
196	20230601	165600	211481520	15640	15640	15640	15640	0
197	20230601	165500	211481520	15640	15640	15640	15640	0
198	20230601	165400	211481520	15640	15640	15640	15640	0
199	20230601	165300	211481520	15640	15640	15640	15640	0
200	20230601	165200	211481520	15640	15640	15640	15640	0
201	20230601	165100	211481520	15640	15640	15640	15640	0
202	20230601	165000	211481520	15640	15640	15640	15640	0
203	20230601	164900	211481520	15640	15640	15640	15640	0
204	20230601	164800	211481520	15640	15640	15640	15640	0
205	20230601	164700	211481520	15640	15640	15640	15640	0
206	20230601	164600	211481520	15640	15640	15640	15640	0
207	20230601	164500	211481520	15640	15640	15640	15640	0
208	20230601	164400	211481520	15640	15640	15640	15640	0
209	20230601	164300	211481520	15640	15640	15640	15640	0
210	20230601	164200	211481520	15640	15640	15640	15640	0
211	20230601	164100	211481520	15640	15640	15640	15640	0
212	20230601	164000	211481520	15640	15640	15640	15640	822
213	20230601	163900	211481520	15640	15640	15640	15640	0
214	20230601	163800	211481520	15640	15640	15640	15640	0
215	20230601	163700	211481520	15640	15640	15640	15640	0
216	20230601	163600	211481520	15640	15640	15640	15640	0
217	20230601	163500	211481520	15640	15640	15640	15640	0
218	20230601	163400	211481520	15640	15640	15640	15640	0
219	20230601	163300	211481520	15640	15640	15640	15640	0
220	20230601	163200	211481520	15640	15640	15640	15640	0
221	20230601	163100	211481520	15640	15640	15640	15640	0
222	20230601	163000	211481520	15640	15640	15640	15640	0
223	20230601	162900	211481520	15640	15640	15640	15640	0
224	20230601	162800	211481520	15640	15640	15640	15640	0
225	20230601	162700	211481520	15640	15640	15640	15640	0
226	20230601	162600	211481520	15640	15640	15640	15640	0
227	20230601	162500	211481520	15640	15640	15640	15640	0
228	20230601	162400	211481520	15640	15640	15640	15640	0
229	20230601	162300	211481520	15640	15640	15640	15640	0
230	20230601	162200	211481520	15640	15640	15640	15640	0
231	20230601	162100	211481520	15640	15640	15640	15640	0
232	20230601	162000	211481520	15640	15640	15640	15640	0
233	20230601	161900	211481520	15640	15640	15640	15640	0
234	20230601	161800	211481520	15640	15640	15640	15640	0
235	20230601	161700	211481520	15640	15640	15640	15640	0
236	20230601	161600	211481520	15640	15640	15640	15640	0
237	20230601	161500	211481520	15640	15640	15640	15640	0
238	20230601	161400	211481520	15640	15640	15640	15640	0
239	20230601	161300	211481520	15640	15640	15640	15640	0
240	20230601	161200	211481520	15640	15640	15640	15640	0
241	20230601	161100	211481520	15640	15640	15640	15640	0
242	20230601	161000	211481520	15640	15640	15640	15640	822
243	20230601	160900	211481520	15640	15640	15640	15640	0
244	20230601	160800	211481520	15640	15640	15640	15640	0
245	20230601	160700	211481520	15640	15640	15640	15640	0
246	20230601	160600	211481520	15640	15640	15640	15640	0
247	20230601	160500	211481520	15640	15640	15640	15640	0
248	20230601	160400	211481520	15640	15640	15640	15640	0
249	20230601	160300	211481520	15640	15640	15640	15640	0
250	20230601	160200	211481520	15640	15640	15640	15640	0
251	20230601	160100	211481520	15640	15640	15640	15640	0
252	20230601	160000	211481520	15640	15640	15640	15640	0
253	20230601	155900	211481520	15640	15640	15640	15640	0
254	20230601	155800	211481520	15640	15640	15640	15640	0
255	20230601	155700	211481520	15640	15640	15640	15640	0
256	20230601	155600	211481520	15640	15640	15640	15640	0
257	20230601	155500	211481520	15640	15640	15640	15640	0
258	20230601	155400	211481520	15640	15640	15640	15640	0
259	20230601	155300	211481520	15640	15640	15640	15640	0
260	20230601	155200	211481520	15640	15640	15640	15640	0
261	20230601	155100	211481520	15640	15640	15640	15640	0
262	20230601	155000	211481520	15640	15640	15640	15640	0
263	20230601	154900	211481520	15640	15640	15640	15640	0
264	20230601	154800	211481520	15640	15640	15640	15640	0
265	20230601	154700	211481520	15640	15640	15640	15640	0
266	20230601	154600	211481520	15640	15640	15640	15640	0
267	20230601	154500	211481520	15640	15640	15640	15640	0
268	20230601	154400	211481520	15640	15640	15640	15640	0
269	20230601	154300	211481520	15640	15640	15640	15640	0
270	20230601	154200	211481520	15640	15640	15640	15640	0
271	20230601	154100	211481520	15640	15640	15640	15640	0
272	20230601	154000	211481520	15640	15640	15640	15640	822
273	20230601	153900	211481520	15640	15640	15640	15640	0
274	20230601	153800	211481520	15640	15640	15640	15640	0
275	20230601	153700	211481520	15640	15640	15640	15640	0
276	20230601	153600	211481520	15640	15640	15640	15640	0
277	20230601	153500	211481520	15640	15640	15640	15640	0
278	20230601	153400	211481520	15640	15640	15640	15640	0
279	20230601	153300	211481520	15640	15640	15640	15640	0
280	20230601	153200	211481520	15640	15640	15640	15640	0
281	20230601	153100	211481520	15640	15640	15640	15640	0
282	20230601	153000	211481520	15640	15640	15640	15640	822
283	20230601	152900	198625440	15710	15710	15710	15710	0
284	20230601	152800	198625440	15710	15710	15710	15710	0
285	20230601	152700	198625440	15710	15710	15710	15710	0
286	20230601	152600	198625440	15710	15710	15710	15710	0
287	20230601	152500	198625440	15710	15710	15710	15710	0
288	20230601	152400	198625440	15710	15710	15710	15710	0
289	20230601	152300	198625440	15710	15710	15710	15710	0
290	20230601	152200	198625440	15710	15710	15710	15710	0
291	20230601	152100	198625440	15710	15710	15710	15710	0
292	20230601	152000	198625440	15710	15710	15710	15710	0
293	20230601	151900	198625440	15710	15710	15710	15710	0
294	20230601	151800	198625440	15710	15710	15710	15710	0
295	20230601	151700	198625440	15710	15710	15710	15710	0
296	20230601	151600	198625440	15710	15710	15710	15710	0
297	20230601	151500	198625440	15710	15710	15710	15710	0
298	20230601	151400	198625440	15710	15710	15710	15710	0
299	20230601	151300	198625440	15710	15710	15710	15710	0
300	20230601	151200	198625440	15710	15710	15710	15710	0
301	20230601	151100	198625440	15710	15710	15710	15710	0
302	20230601	151000	198625440	15710	15710	15710	15710	0
303	20230601	150900	198625440	15710	15710	15710	15710	0
304	20230601	150800	198625440	15710	15710	15710	15710	0
305	20230601	150700	198625440	15710	15610	15710	15610	846
306	20230601	150600	185373550	15610	15530	15610	15530	418
307	20230601	150500	178865620	15550	15550	15550	15550	0
308	20230601	150400	178865620	15550	15550	15550	15550	1
309	20230601	150300	178850070	15530	15540	15540	15530	380
310	20230601	150200	172948580	15530	15580	15580	15530	250
311	20230601	150100	169062860	15590	15590	15590	15590	0
312	20230601	150000	169062860	15590	15590	15590	15590	0
313	20230601	145900	169062860	15590	15590	15590	15590	0
314	20230601	145800	169062860	15590	15590	15590	15590	0
315	20230601	145700	169062860	15590	15590	15590	15590	0
316	20230601	145600	169062860	15590	15590	15590	15590	0
317	20230601	145500	169062860	15590	15590	15590	15590	32
318	20230601	145400	168563980	15590	15590	15590	15590	1
319	20230601	145300	168548390	15590	15590	15590	15590	0
320	20230601	145200	168548390	15590	15590	15590	15590	0
321	20230601	145100	168548390	15590	15590	15590	15590	0
322	20230601	145000	168548390	15590	15590	15590	15590	0
323	20230601	144900	168548390	15590	15590	15590	15590	0
324	20230601	144800	168548390	15590	15590	15590	15590	0
325	20230601	144700	168548390	15590	15590	15590	15590	10
326	20230601	144600	168392490	15590	15590	15590	15590	0
327	20230601	144500	168392490	15590	15590	15590	15590	0
328	20230601	144400	168392490	15590	15590	15590	15590	0
329	20230601	144300	168392490	15590	15590	15590	15590	0
330	20230601	144200	168392490	15590	15590	15590	15590	0
331	20230601	144100	168392490	15590	15590	15590	15590	0
332	20230601	144000	168392490	15590	15580	15590	15580	100
333	20230601	143900	166834420	15580	15580	15580	15580	0
334	20230601	143800	166834420	15580	15580	15580	15580	0
335	20230601	143700	166834420	15580	15580	15580	15580	0
336	20230601	143600	166834420	15580	15580	15580	15580	0
337	20230601	143500	166834420	15580	15580	15580	15580	0
338	20230601	143400	166834420	15580	15580	15580	15580	20
339	20230601	143300	166522820	15580	15580	15580	15580	0
340	20230601	143200	166522820	15580	15580	15580	15580	0
341	20230601	143100	166522820	15580	15580	15580	15580	0
342	20230601	143000	166522820	15580	15580	15580	15580	1
343	20230601	142900	166507240	15580	15580	15580	15580	0
344	20230601	142800	166507240	15580	15580	15580	15580	0
345	20230601	142700	166507240	15580	15580	15580	15580	0
346	20230601	142600	166507240	15580	15580	15580	15580	0
347	20230601	142500	166507240	15580	15580	15580	15580	2
348	20230601	142400	166476080	15600	15600	15600	15600	0
349	20230601	142300	166476080	15600	15600	15600	15600	0
350	20230601	142200	166476080	15600	15600	15600	15600	1
351	20230601	142100	166460480	15600	15600	15600	15600	0
352	20230601	142000	166460480	15600	15600	15600	15600	1
353	20230601	141900	166444880	15580	15580	15580	15580	6
354	20230601	141800	166351400	15580	15580	15580	15580	2
355	20230601	141700	166320240	15600	15590	15600	15590	11
356	20230601	141600	166148650	15540	15550	15550	15540	277
357	20230601	141500	161844020	15550	15550	15550	15550	5
358	20230601	141400	161766270	15550	15550	15550	15550	0
359	20230601	141300	161766270	15550	15550	15550	15550	1
360	20230601	141200	161750720	15550	15550	15550	15550	100
361	20230601	141100	160195720	15550	15550	15550	15550	0
362	20230601	141000	160195720	15550	15560	15560	15550	24
363	20230601	140900	159822510	15620	15620	15620	15620	0
364	20230601	140800	159822510	15620	15620	15620	15620	0
365	20230601	140700	159822510	15620	15620	15620	15620	0
366	20230601	140600	159822510	15620	15620	15620	15620	0
367	20230601	140500	159822510	15620	15620	15620	15620	0
368	20230601	140400	159822510	15620	15620	15620	15620	0
369	20230601	140300	159822510	15620	15620	15620	15620	0
370	20230601	140200	159822510	15620	15620	15620	15620	0
371	20230601	140100	159822510	15620	15620	15620	15620	1
372	20230601	140000	159806890	15530	15530	15530	15530	0
373	20230601	135900	159806890	15530	15530	15530	15530	0
374	20230601	135800	159806890	15530	15530	15530	15530	0
375	20230601	135700	159806890	15530	15530	15530	15530	0
376	20230601	135600	159806890	15530	15540	15540	15530	31
377	20230601	135500	159325360	15640	15620	15640	15620	2
378	20230601	135400	159294100	15540	15580	15580	15530	205
379	20230601	135300	156104510	15580	15580	15580	15580	50
380	20230601	135200	155325510	15580	15580	15580	15580	0
381	20230601	135100	155325510	15580	15610	15610	15580	129
382	20230601	135000	153314420	15610	15620	15620	15610	18
383	20230601	134900	153033340	15640	15640	15640	15640	0
384	20230601	134800	153033340	15640	15640	15640	15640	0
385	20230601	134700	153033340	15640	15640	15640	15640	0
386	20230601	134600	153033340	15640	15640	15640	15640	0
387	20230601	134500	153033340	15640	15640	15640	15640	0
388	20230601	134400	153033340	15640	15640	15640	15640	10
389	20230601	134300	152876940	15690	15690	15690	15690	0
390	20230601	134200	152876940	15690	15690	15690	15690	0
391	20230601	134100	152876940	15690	15690	15690	15690	0
392	20230601	134000	152876940	15690	15690	15690	15690	0
393	20230601	133900	152876940	15690	15690	15690	15690	0
394	20230601	133800	152876940	15690	15690	15690	15690	2
395	20230601	133700	152845560	15690	15650	15690	15650	194
396	20230601	133600	149806160	15650	15650	15650	15650	0
397	20230601	133500	149806160	15650	15650	15650	15650	0
398	20230601	133400	149806160	15650	15650	15650	15650	10
399	20230601	133300	149649660	15670	15670	15670	15670	0
400	20230601	133200	149649660	15670	15670	15670	15670	0
401	20230601	133100	149649660	15670	15670	15670	15670	0
402	20230601	133000	149649660	15670	15670	15670	15670	0
403	20230601	132900	149649660	15670	15670	15670	15670	0
404	20230601	132800	149649660	15670	15670	15670	15670	0
405	20230601	132700	149649660	15670	15670	15670	15670	0
406	20230601	132600	149649660	15670	15670	15670	15670	171
407	20230601	132500	146970090	15680	15680	15680	15680	0
408	20230601	132400	146970090	15680	15680	15680	15680	1
409	20230601	132300	146954410	15680	15680	15680	15680	0
410	20230601	132200	146954410	15680	15680	15680	15680	1
411	20230601	132100	146938730	15590	15590	15590	15590	0
412	20230601	132000	146938730	15590	15590	15590	15590	0
413	20230601	131900	146938730	15590	15620	15620	15590	25
414	20230601	131800	146548940	15650	15650	15650	15650	0
415	20230601	131700	146548940	15650	15650	15650	15650	0
416	20230601	131600	146548940	15650	15650	15650	15650	0
417	20230601	131500	146548940	15650	15650	15650	15650	0
418	20230601	131400	146548940	15650	15650	15650	15650	0
419	20230601	131300	146548940	15650	15650	15650	15650	0
420	20230601	131200	146548940	15650	15650	15650	15650	0
421	20230601	131100	146548940	15650	15650	15650	15650	0
422	20230601	131000	146548940	15650	15650	15650	15650	1
423	20230601	130900	146533290	15690	15690	15690	15690	0
424	20230601	130800	146533290	15690	15690	15690	15690	0
425	20230601	130700	146533290	15690	15690	15690	15690	0
426	20230601	130600	146533290	15690	15690	15690	15690	0
427	20230601	130500	146533290	15690	15690	15690	15690	0
428	20230601	130400	146533290	15690	15690	15690	15690	0
429	20230601	130300	146533290	15690	15690	15690	15690	0
430	20230601	130200	146533290	15690	15690	15690	15690	0
431	20230601	130100	146533290	15690	15690	15690	15690	0
432	20230601	130000	146533290	15690	15690	15690	15690	0
433	20230601	125900	146533290	15690	15690	15690	15690	0
434	20230601	125800	146533290	15690	15690	15690	15690	0
435	20230601	125700	146533290	15690	15690	15690	15690	0
436	20230601	125600	146533290	15690	15690	15690	15690	0
437	20230601	125500	146533290	15690	15680	15690	15680	100
438	20230601	125400	144964340	15690	15690	15690	15690	0
439	20230601	125300	144964340	15690	15690	15690	15690	0
440	20230601	125200	144964340	15690	15690	15690	15690	0
441	20230601	125100	144964340	15690	15690	15690	15690	0
442	20230601	125000	144964340	15690	15690	15690	15690	4
443	20230601	124900	144901580	15580	15580	15580	15580	0
444	20230601	124800	144901580	15580	15580	15580	15580	0
445	20230601	124700	144901580	15580	15580	15580	15580	0
446	20230601	124600	144901580	15580	15580	15580	15580	0
447	20230601	124500	144901580	15580	15580	15580	15580	5
448	20230601	124400	144823680	15690	15690	15690	15690	0
449	20230601	124300	144823680	15690	15690	15690	15690	0
450	20230601	124200	144823680	15690	15690	15690	15690	0
451	20230601	124100	144823680	15690	15690	15690	15690	0
452	20230601	124000	144823680	15690	15690	15690	15690	2
453	20230601	123900	144792300	15690	15690	15690	15690	0
454	20230601	123800	144792300	15690	15690	15690	15690	0
455	20230601	123700	144792300	15690	15690	15690	15690	0
456	20230601	123600	144792300	15690	15690	15690	15690	0
457	20230601	123500	144792300	15690	15690	15690	15690	0
458	20230601	123400	144792300	15690	15690	15690	15690	0
459	20230601	123300	144792300	15690	15690	15690	15690	0
460	20230601	123200	144792300	15690	15690	15690	15690	0
461	20230601	123100	144792300	15690	15690	15690	15690	25
462	20230601	123000	144400050	15700	15700	15700	15700	17
463	20230601	122900	144133150	15700	15700	15700	15700	0
464	20230601	122800	144133150	15700	15700	15700	15700	0
465	20230601	122700	144133150	15700	15700	15700	15700	0
466	20230601	122600	144133150	15700	15700	15700	15700	0
467	20230601	122500	144133150	15700	15700	15700	15700	0
468	20230601	122400	144133150	15700	15700	15700	15700	0
469	20230601	122300	144133150	15700	15700	15700	15700	0
470	20230601	122200	144133150	15700	15700	15700	15700	0
471	20230601	122100	144133150	15700	15700	15700	15700	0
472	20230601	122000	144133150	15700	15700	15700	15700	0
473	20230601	121900	144133150	15700	15700	15700	15700	0
474	20230601	121800	144133150	15700	15700	15700	15700	0
475	20230601	121700	144133150	15700	15700	15700	15700	0
476	20230601	121600	144133150	15700	15700	15700	15700	0
477	20230601	121500	144133150	15700	15700	15700	15700	0
478	20230601	121400	144133150	15700	15700	15700	15700	0
479	20230601	121300	144133150	15700	15700	15700	15700	0
480	20230601	121200	144133150	15700	15700	15700	15700	0
481	20230601	121100	144133150	15700	15700	15700	15700	0
482	20230601	121000	144133150	15700	15700	15700	15700	0
483	20230601	120900	144133150	15700	15700	15700	15700	0
484	20230601	120800	144133150	15700	15700	15700	15700	0
485	20230601	120700	144133150	15700	15700	15700	15700	0
486	20230601	120600	144133150	15700	15700	15700	15700	1
487	20230601	120500	144117450	15700	15700	15700	15700	0
488	20230601	120400	144117450	15700	15700	15700	15700	0
489	20230601	120300	144117450	15700	15700	15700	15700	0
490	20230601	120200	144117450	15700	15700	15700	15700	0
491	20230601	120100	144117450	15700	15690	15700	15690	52
492	20230601	120000	143301550	15660	15660	15660	15660	0
493	20230601	115900	143301550	15660	15640	15660	15640	120
494	20230601	115800	141424450	15640	15640	15640	15640	1
495	20230601	115700	141408810	15640	15640	15640	15640	0
496	20230601	115600	141408810	15640	15640	15640	15640	3
497	20230601	115500	141361890	15640	15640	15640	15640	0
498	20230601	115400	141361890	15640	15640	15640	15640	0
499	20230601	115300	141361890	15640	15640	15640	15640	1
500	20230601	115200	141346250	15590	15590	15590	15590	0
501	20230601	115100	141346250	15590	15590	15590	15590	0
502	20230601	115000	141346250	15590	15590	15590	15590	0
503	20230601	114900	141346250	15590	15590	15590	15590	0
504	20230601	114800	141346250	15590	15590	15590	15590	0
505	20230601	114700	141346250	15590	15590	15590	15590	0
506	20230601	114600	141346250	15590	15590	15590	15590	1
507	20230601	114500	141330660	15590	15590	15590	15590	2
508	20230601	114400	141299480	15590	15590	15590	15590	5
509	20230601	114300	141221530	15590	15590	15590	15590	207
510	20230601	114200	137994400	15590	15590	15590	15590	100
511	20230601	114100	136435400	15580	15580	15580	15580	0
512	20230601	114000	136435400	15580	15580	15580	15580	0
513	20230601	113900	136435400	15580	15580	15580	15580	0
514	20230601	113800	136435400	15580	15580	15580	15580	0
515	20230601	113700	136435400	15580	15580	15580	15580	3
516	20230601	113600	136388660	15580	15570	15580	15570	22
517	20230601	113500	136046110	15580	15580	15580	15580	0
518	20230601	113400	136046110	15580	15590	15590	15580	46
519	20230601	113300	135329280	15600	15600	15600	15600	0
520	20230601	113200	135329280	15600	15600	15600	15600	21
521	20230601	113100	135001680	15640	15640	15640	15640	0
522	20230601	113000	135001680	15640	15640	15640	15640	0
523	20230601	112900	135001680	15640	15640	15640	15640	0
524	20230601	112800	135001680	15640	15640	15640	15640	0
525	20230601	112700	135001680	15640	15640	15640	15640	0
526	20230601	112600	135001680	15640	15640	15640	15640	0
527	20230601	112500	135001680	15640	15640	15640	15640	0
528	20230601	112400	135001680	15640	15640	15640	15640	0
529	20230601	112300	135001680	15640	15640	15640	15640	0
530	20230601	112200	135001680	15640	15640	15640	15640	0
531	20230601	112100	135001680	15640	15640	15640	15640	0
532	20230601	112000	135001680	15640	15640	15640	15640	0
533	20230601	111900	135001680	15640	15640	15640	15640	0
534	20230601	111800	135001680	15640	15640	15640	15640	0
535	20230601	111700	135001680	15640	15640	15640	15640	0
536	20230601	111600	135001680	15640	15640	15640	15640	6
537	20230601	111500	134907840	15640	15640	15640	15640	0
538	20230601	111400	134907840	15640	15640	15640	15640	0
539	20230601	111300	134907840	15640	15640	15640	15640	0
540	20230601	111200	134907840	15640	15640	15640	15640	0
541	20230601	111100	134907840	15640	15640	15640	15640	0
542	20230601	111000	134907840	15640	15640	15640	15640	1
543	20230601	110900	134892200	15690	15690	15690	15690	0
544	20230601	110800	134892200	15690	15690	15690	15690	0
545	20230601	110700	134892200	15690	15690	15690	15690	0
546	20230601	110600	134892200	15690	15690	15690	15690	0
547	20230601	110500	134892200	15690	15690	15690	15690	0
548	20230601	110400	134892200	15690	15690	15690	15690	0
549	20230601	110300	134892200	15690	15690	15690	15690	0
550	20230601	110200	134892200	15690	15690	15690	15690	0
551	20230601	110100	134892200	15690	15690	15690	15690	1
552	20230601	110000	134876510	15590	15590	15590	15590	0
553	20230601	105900	134876510	15590	15590	15590	15590	0
554	20230601	105800	134876510	15590	15590	15590	15590	0
555	20230601	105700	134876510	15590	15590	15590	15590	0
556	20230601	105600	134876510	15590	15590	15590	15590	0
557	20230601	105500	134876510	15590	15590	15590	15590	4
558	20230601	105400	134814150	15590	15590	15590	15590	0
559	20230601	105300	134814150	15590	15590	15590	15590	11
560	20230601	105200	134642660	15590	15590	15590	15590	0
561	20230601	105100	134642660	15590	15590	15590	15590	0
562	20230601	105000	134642660	15590	15590	15590	15590	1
563	20230601	104900	134627070	15600	15600	15600	15600	8
564	20230601	104800	134502270	15720	15720	15720	15720	0
565	20230601	104700	134502270	15720	15720	15720	15720	1
566	20230601	104600	134486550	15700	15700	15700	15700	0
567	20230601	104500	134486550	15700	15700	15700	15700	10
568	20230601	104400	134329550	15750	15750	15750	15750	0
569	20230601	104300	134329550	15750	15750	15750	15750	0
570	20230601	104200	134329550	15750	15750	15750	15750	0
571	20230601	104100	134329550	15750	15750	15750	15750	0
572	20230601	104000	134329550	15750	15750	15750	15750	0
573	20230601	103900	134329550	15750	15610	15750	15610	410
574	20230601	103800	127893180	15610	15610	15610	15610	1
575	20230601	103700	127877570	15610	15610	15610	15610	0
576	20230601	103600	127877570	15610	15610	15610	15610	0
577	20230601	103500	127877570	15610	15610	15610	15610	110
578	20230601	103400	126160470	15580	15580	15580	15580	0
579	20230601	103300	126160470	15580	15580	15580	15580	0
580	20230601	103200	126160470	15580	15580	15580	15580	2
581	20230601	103100	126129310	15680	15680	15680	15680	1
582	20230601	103000	126113630	15680	15680	15680	15680	0
583	20230601	102900	126113630	15680	15680	15680	15680	0
584	20230601	102800	126113630	15680	15690	15700	15410	1626
585	20230601	102700	100810090	15690	15690	15690	15690	1
586	20230601	102600	100794400	15740	15670	15740	15660	1158
587	20230601	102500	82625600	15710	15700	15710	15700	101
588	20230601	102400	81038950	15700	15700	15700	15700	9
589	20230601	102300	80897650	15660	15660	15660	15660	256
590	20230601	102200	76888690	15600	15700	15700	15600	636
591	20230601	102100	66927170	15710	15700	15710	15700	17
592	20230601	102000	66660200	15700	15640	15700	15640	91
593	20230601	101900	65232590	15620	15620	15620	15620	1
594	20230601	101800	65216970	15590	15700	15700	15590	4
595	20230601	101700	65154390	15550	15710	15730	15510	676
596	20230601	101600	54628130	15710	15710	15740	15710	31
597	20230601	101500	54141090	15620	15620	15620	15620	1
598	20230601	101400	54125470	15770	15770	15770	15770	0
599	20230601	101300	54125470	15770	15770	15770	15770	0
600	20230601	101200	54125470	15770	15770	15770	15770	0
601	20230601	101100	54125470	15770	15770	15770	15770	0
602	20230601	101000	54125470	15770	15680	15770	15510	642
603	20230601	100900	44095320	15730	15730	15730	15730	0
604	20230601	100800	44095320	15730	15730	15730	15730	0
605	20230601	100700	44095320	15730	15720	15730	15650	787
606	20230601	100600	31749680	15720	15720	15720	15720	0
607	20230601	100500	31749680	15720	15720	15720	15720	0
608	20230601	100400	31749680	15720	15720	15720	15720	20
609	20230601	100300	31435280	15720	15720	15720	15720	0
610	20230601	100200	31435280	15720	15720	15720	15720	83
611	20230601	100100	30130520	15720	15720	15720	15720	1
612	20230601	100000	30114800	15720	15760	15760	15720	70
613	20230601	095900	29012160	15780	15780	15780	15780	0
614	20230601	095800	29012160	15780	15780	15780	15780	0
615	20230601	095700	29012160	15780	15780	15780	15780	0
616	20230601	095600	29012160	15780	15780	15780	15780	1
617	20230601	095500	28996380	15760	15760	15760	15760	0
618	20230601	095400	28996380	15760	15830	15830	15760	59
619	20230601	095300	28065360	15790	15790	15790	15790	0
620	20230601	095200	28065360	15790	15790	15790	15790	1
621	20230601	095100	28049570	15830	15830	15830	15830	0
622	20230601	095000	28049570	15830	15790	15830	15790	5
623	20230601	094900	27970580	15800	15800	15800	15800	0
624	20230601	094800	27970580	15800	15800	15800	15800	0
625	20230601	094700	27970580	15800	15800	15800	15800	0
626	20230601	094600	27970580	15800	15800	15800	15800	0
627	20230601	094500	27970580	15800	15800	15800	15800	0
628	20230601	094400	27970580	15800	15800	15800	15800	1
629	20230601	094300	27954780	15820	15820	15820	15820	0
630	20230601	094200	27954780	15820	15820	15820	15820	0
631	20230601	094100	27954780	15820	15820	15820	15820	0
632	20230601	094000	27954780	15820	15820	15820	15820	0
633	20230601	093900	27954780	15820	15820	15820	15820	0
634	20230601	093800	27954780	15820	15790	15880	15790	1329
635	20230601	093700	6891570	15800	15800	15800	15800	101
636	20230601	093600	5295770	15800	15820	15820	15800	23
637	20230601	093500	4932350	15810	15820	15820	15810	44
638	20230601	093400	4236700	15820	15820	15820	15820	0
639	20230601	093300	4236700	15820	15820	15820	15820	25
640	20230601	093200	3841200	15820	15820	15820	15820	0
641	20230601	093100	3841200	15820	15820	15820	15820	0
642	20230601	093000	3841200	15820	15820	15820	15820	0
643	20230601	092900	3841200	15820	15820	15820	15820	0
644	20230601	092800	3841200	15820	15820	15820	15820	0
645	20230601	092700	3841200	15820	15820	15820	15820	0
646	20230601	092600	3841200	15820	15820	15820	15820	1
647	20230601	092500	3825380	15880	15880	15880	15880	0
648	20230601	092400	3825380	15880	15880	15880	15880	0
649	20230601	092300	3825380	15880	15880	15880	15880	1
650	20230601	092200	3809500	15890	15880	15890	15880	5
651	20230601	092100	3730090	15880	15880	15880	15880	0
652	20230601	092000	3730090	15880	15880	15880	15880	0
653	20230601	091900	3730090	15880	15880	15880	15880	1
654	20230601	091800	3714210	15810	15820	15820	15810	51
655	20230601	091700	2907890	15810	15810	15810	15810	0
656	20230601	091600	2907890	15810	15810	15810	15810	0
657	20230601	091500	2907890	15810	15900	15900	15810	6
658	20230601	091400	2812580	15890	15890	15890	15890	5
659	20230601	091300	2733130	15900	15900	15900	15900	0
660	20230601	091200	2733130	15900	15900	15900	15900	0
661	20230601	091100	2733130	15900	15900	15900	15900	0
662	20230601	091000	2733130	15900	15900	15900	15900	0
663	20230601	090900	2733130	15900	15900	15900	15900	1
664	20230601	090800	2717230	15800	15920	15920	15800	101
665	20230601	090700	1121310	15940	15940	15940	15940	0
666	20230601	090600	1121310	15940	15940	15940	15940	0
667	20230601	090500	1121310	15940	15940	15940	15940	0
668	20230601	090400	1121310	15940	15900	15940	15900	5
669	20230601	090300	1041710	15900	15890	15900	15890	2
670	20230601	090200	1009920	15780	15780	15780	15780	33
671	20230601	090100	489180	15780	15780	15780	15780	7
672	20230601	090000	378720	15780	15780	15780	15780	24