KissMeData/217330/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201100	477739460	16970	16970	16970	16970	3826
3	20230601	201000	477739460	16970	16970	16970	16970	0
4	20230601	200900	477739460	16970	16970	16970	16970	0
5	20230601	200800	477739460	16970	16970	16970	16970	0
6	20230601	200700	477739460	16970	16970	16970	16970	0
7	20230601	200600	477739460	16970	16970	16970	16970	0
8	20230601	200500	477739460	16970	16970	16970	16970	0
9	20230601	200400	477739460	16970	16970	16970	16970	0
10	20230601	200300	477739460	16970	16970	16970	16970	0
11	20230601	200200	477739460	16970	16970	16970	16970	0
12	20230601	200100	477739460	16970	16970	16970	16970	0
13	20230601	200000	477739460	16970	16970	16970	16970	0
14	20230601	195900	477739460	16970	16970	16970	16970	0
15	20230601	195800	477739460	16970	16970	16970	16970	0
16	20230601	195700	477739460	16970	16970	16970	16970	0
17	20230601	195600	477739460	16970	16970	16970	16970	0
18	20230601	195500	477739460	16970	16970	16970	16970	0
19	20230601	195400	477739460	16970	16970	16970	16970	0
20	20230601	195300	477739460	16970	16970	16970	16970	0
21	20230601	195200	477739460	16970	16970	16970	16970	0
22	20230601	195100	477739460	16970	16970	16970	16970	0
23	20230601	195000	477739460	16970	16970	16970	16970	0
24	20230601	194900	477739460	16970	16970	16970	16970	0
25	20230601	194800	477739460	16970	16970	16970	16970	0
26	20230601	194700	477739460	16970	16970	16970	16970	0
27	20230601	194600	477739460	16970	16970	16970	16970	0
28	20230601	194500	477739460	16970	16970	16970	16970	0
29	20230601	194400	477739460	16970	16970	16970	16970	0
30	20230601	194300	477739460	16970	16970	16970	16970	0
31	20230601	194200	477739460	16970	16970	16970	16970	0
32	20230601	194100	477739460	16970	16970	16970	16970	3826
33	20230601	194000	477739460	16970	16970	16970	16970	0
34	20230601	193900	477739460	16970	16970	16970	16970	0
35	20230601	193800	477739460	16970	16970	16970	16970	0
36	20230601	193700	477739460	16970	16970	16970	16970	0
37	20230601	193600	477739460	16970	16970	16970	16970	0
38	20230601	193500	477739460	16970	16970	16970	16970	0
39	20230601	193400	477739460	16970	16970	16970	16970	0
40	20230601	193300	477739460	16970	16970	16970	16970	0
41	20230601	193200	477739460	16970	16970	16970	16970	0
42	20230601	193100	477739460	16970	16970	16970	16970	0
43	20230601	193000	477739460	16970	16970	16970	16970	0
44	20230601	192900	477739460	16970	16970	16970	16970	0
45	20230601	192800	477739460	16970	16970	16970	16970	0
46	20230601	192700	477739460	16970	16970	16970	16970	0
47	20230601	192600	477739460	16970	16970	16970	16970	0
48	20230601	192500	477739460	16970	16970	16970	16970	0
49	20230601	192400	477739460	16970	16970	16970	16970	0
50	20230601	192300	477739460	16970	16970	16970	16970	0
51	20230601	192200	477739460	16970	16970	16970	16970	0
52	20230601	192100	477739460	16970	16970	16970	16970	0
53	20230601	192000	477739460	16970	16970	16970	16970	0
54	20230601	191900	477739460	16970	16970	16970	16970	0
55	20230601	191800	477739460	16970	16970	16970	16970	0
56	20230601	191700	477739460	16970	16970	16970	16970	0
57	20230601	191600	477739460	16970	16970	16970	16970	0
58	20230601	191500	477739460	16970	16970	16970	16970	0
59	20230601	191400	477739460	16970	16970	16970	16970	0
60	20230601	191300	477739460	16970	16970	16970	16970	0
61	20230601	191200	477739460	16970	16970	16970	16970	0
62	20230601	191100	477739460	16970	16970	16970	16970	3826
63	20230601	191000	477739460	16970	16970	16970	16970	0
64	20230601	190900	477739460	16970	16970	16970	16970	0
65	20230601	190800	477739460	16970	16970	16970	16970	0
66	20230601	190700	477739460	16970	16970	16970	16970	0
67	20230601	190600	477739460	16970	16970	16970	16970	0
68	20230601	190500	477739460	16970	16970	16970	16970	0
69	20230601	190400	477739460	16970	16970	16970	16970	0
70	20230601	190300	477739460	16970	16970	16970	16970	0
71	20230601	190200	477739460	16970	16970	16970	16970	0
72	20230601	190100	477739460	16970	16970	16970	16970	0
73	20230601	190000	477739460	16970	16970	16970	16970	0
74	20230601	185900	477739460	16970	16970	16970	16970	0
75	20230601	185800	477739460	16970	16970	16970	16970	0
76	20230601	185700	477739460	16970	16970	16970	16970	0
77	20230601	185600	477739460	16970	16970	16970	16970	0
78	20230601	185500	477739460	16970	16970	16970	16970	0
79	20230601	185400	477739460	16970	16970	16970	16970	0
80	20230601	185300	477739460	16970	16970	16970	16970	0
81	20230601	185200	477739460	16970	16970	16970	16970	0
82	20230601	185100	477739460	16970	16970	16970	16970	0
83	20230601	185000	477739460	16970	16970	16970	16970	0
84	20230601	184900	477739460	16970	16970	16970	16970	0
85	20230601	184800	477739460	16970	16970	16970	16970	0
86	20230601	184700	477739460	16970	16970	16970	16970	0
87	20230601	184600	477739460	16970	16970	16970	16970	0
88	20230601	184500	477739460	16970	16970	16970	16970	0
89	20230601	184400	477739460	16970	16970	16970	16970	0
90	20230601	184300	477739460	16970	16970	16970	16970	0
91	20230601	184200	477739460	16970	16970	16970	16970	0
92	20230601	184100	477739460	16970	16970	16970	16970	3826
93	20230601	184000	477739460	16970	16970	16970	16970	0
94	20230601	183900	477739460	16970	16970	16970	16970	0
95	20230601	183800	477739460	16970	16970	16970	16970	0
96	20230601	183700	477739460	16970	16970	16970	16970	0
97	20230601	183600	477739460	16970	16970	16970	16970	0
98	20230601	183500	477739460	16970	16970	16970	16970	0
99	20230601	183400	477739460	16970	16970	16970	16970	0
100	20230601	183300	477739460	16970	16970	16970	16970	0
101	20230601	183200	477739460	16970	16970	16970	16970	0
102	20230601	183100	477739460	16970	16970	16970	16970	0
103	20230601	183000	477739460	16970	16970	16970	16970	0
104	20230601	182900	477739460	16970	16970	16970	16970	0
105	20230601	182800	477739460	16970	16970	16970	16970	0
106	20230601	182700	477739460	16970	16970	16970	16970	0
107	20230601	182600	477739460	16970	16970	16970	16970	0
108	20230601	182500	477739460	16970	16970	16970	16970	0
109	20230601	182400	477739460	16970	16970	16970	16970	0
110	20230601	182300	477739460	16970	16970	16970	16970	0
111	20230601	182200	477739460	16970	16970	16970	16970	0
112	20230601	182100	477739460	16970	16970	16970	16970	0
113	20230601	182000	477739460	16970	16970	16970	16970	0
114	20230601	181900	477739460	16970	16970	16970	16970	0
115	20230601	181800	477739460	16970	16970	16970	16970	0
116	20230601	181700	477739460	16970	16970	16970	16970	0
117	20230601	181600	477739460	16970	16970	16970	16970	0
118	20230601	181500	477739460	16970	16970	16970	16970	0
119	20230601	181400	477739460	16970	16970	16970	16970	0
120	20230601	181300	477739460	16970	16970	16970	16970	0
121	20230601	181200	477739460	16970	16970	16970	16970	0
122	20230601	181100	477739460	16970	16970	16970	16970	3826
123	20230601	181000	477739460	16970	16970	16970	16970	0
124	20230601	180900	477739460	16970	16970	16970	16970	0
125	20230601	180800	477739460	16970	16970	16970	16970	0
126	20230601	180700	477739460	16970	16970	16970	16970	0
127	20230601	180600	477739460	16970	16970	16970	16970	0
128	20230601	180500	477739460	16970	16970	16970	16970	0
129	20230601	180400	477739460	16970	16970	16970	16970	0
130	20230601	180300	477739460	16970	16970	16970	16970	0
131	20230601	180200	477739460	16970	16970	16970	16970	0
132	20230601	180100	477739460	16970	16970	16970	16970	0
133	20230601	180000	477739460	16970	16970	16970	16970	0
134	20230601	175900	477739460	16970	16970	16970	16970	0
135	20230601	175800	477739460	16970	16970	16970	16970	0
136	20230601	175700	477739460	16970	16970	16970	16970	0
137	20230601	175600	477739460	16970	16970	16970	16970	0
138	20230601	175500	477739460	16970	16970	16970	16970	0
139	20230601	175400	477739460	16970	16970	16970	16970	0
140	20230601	175300	477739460	16970	16970	16970	16970	0
141	20230601	175200	477739460	16970	16970	16970	16970	0
142	20230601	175100	477739460	16970	16970	16970	16970	0
143	20230601	175000	477739460	16970	16970	16970	16970	0
144	20230601	174900	477739460	16970	16970	16970	16970	0
145	20230601	174800	477739460	16970	16970	16970	16970	0
146	20230601	174700	477739460	16970	16970	16970	16970	0
147	20230601	174600	477739460	16970	16970	16970	16970	0
148	20230601	174500	477739460	16970	16970	16970	16970	0
149	20230601	174400	477739460	16970	16970	16970	16970	0
150	20230601	174300	477739460	16970	16970	16970	16970	0
151	20230601	174200	477739460	16970	16970	16970	16970	0
152	20230601	174100	477739460	16970	16970	16970	16970	3826
153	20230601	174000	477739460	16970	16970	16970	16970	0
154	20230601	173900	477739460	16970	16970	16970	16970	0
155	20230601	173800	477739460	16970	16970	16970	16970	0
156	20230601	173700	477739460	16970	16970	16970	16970	0
157	20230601	173600	477739460	16970	16970	16970	16970	0
158	20230601	173500	477739460	16970	16970	16970	16970	0
159	20230601	173400	477739460	16970	16970	16970	16970	0
160	20230601	173300	477739460	16970	16970	16970	16970	0
161	20230601	173200	477739460	16970	16970	16970	16970	0
162	20230601	173100	477739460	16970	16970	16970	16970	0
163	20230601	173000	477739460	16970	16970	16970	16970	0
164	20230601	172900	477739460	16970	16970	16970	16970	0
165	20230601	172800	477739460	16970	16970	16970	16970	0
166	20230601	172700	477739460	16970	16970	16970	16970	0
167	20230601	172600	477739460	16970	16970	16970	16970	0
168	20230601	172500	477739460	16970	16970	16970	16970	0
169	20230601	172400	477739460	16970	16970	16970	16970	0
170	20230601	172300	477739460	16970	16970	16970	16970	0
171	20230601	172200	477739460	16970	16970	16970	16970	0
172	20230601	172100	477739460	16970	16970	16970	16970	0
173	20230601	172000	477739460	16970	16970	16970	16970	0
174	20230601	171900	477739460	16970	16970	16970	16970	0
175	20230601	171800	477739460	16970	16970	16970	16970	0
176	20230601	171700	477739460	16970	16970	16970	16970	0
177	20230601	171600	477739460	16970	16970	16970	16970	0
178	20230601	171500	477739460	16970	16970	16970	16970	0
179	20230601	171400	477739460	16970	16970	16970	16970	0
180	20230601	171300	477739460	16970	16970	16970	16970	0
181	20230601	171200	477739460	16970	16970	16970	16970	0
182	20230601	171100	477739460	16970	16970	16970	16970	3826
183	20230601	171000	477739460	16970	16970	16970	16970	0
184	20230601	170900	477739460	16970	16970	16970	16970	0
185	20230601	170800	477739460	16970	16970	16970	16970	0
186	20230601	170700	477739460	16970	16970	16970	16970	0
187	20230601	170600	477739460	16970	16970	16970	16970	0
188	20230601	170500	477739460	16970	16970	16970	16970	0
189	20230601	170400	477739460	16970	16970	16970	16970	0
190	20230601	170300	477739460	16970	16970	16970	16970	0
191	20230601	170200	477739460	16970	16970	16970	16970	0
192	20230601	170100	477739460	16970	16970	16970	16970	0
193	20230601	170000	477739460	16970	16970	16970	16970	0
194	20230601	165900	477739460	16970	16970	16970	16970	0
195	20230601	165800	477739460	16970	16970	16970	16970	0
196	20230601	165700	477739460	16970	16970	16970	16970	0
197	20230601	165600	477739460	16970	16970	16970	16970	0
198	20230601	165500	477739460	16970	16970	16970	16970	0
199	20230601	165400	477739460	16970	16970	16970	16970	0
200	20230601	165300	477739460	16970	16970	16970	16970	0
201	20230601	165200	477739460	16970	16970	16970	16970	0
202	20230601	165100	477739460	16970	16970	16970	16970	0
203	20230601	165000	477739460	16970	16970	16970	16970	0
204	20230601	164900	477739460	16970	16970	16970	16970	0
205	20230601	164800	477739460	16970	16970	16970	16970	0
206	20230601	164700	477739460	16970	16970	16970	16970	0
207	20230601	164600	477739460	16970	16970	16970	16970	0
208	20230601	164500	477739460	16970	16970	16970	16970	0
209	20230601	164400	477739460	16970	16970	16970	16970	0
210	20230601	164300	477739460	16970	16970	16970	16970	0
211	20230601	164200	477739460	16970	16970	16970	16970	0
212	20230601	164100	477739460	16970	16970	16970	16970	3826
213	20230601	164000	477739460	16970	16970	16970	16970	0
214	20230601	163900	477739460	16970	16970	16970	16970	0
215	20230601	163800	477739460	16970	16970	16970	16970	0
216	20230601	163700	477739460	16970	16970	16970	16970	0
217	20230601	163600	477739460	16970	16970	16970	16970	0
218	20230601	163500	477739460	16970	16970	16970	16970	0
219	20230601	163400	477739460	16970	16970	16970	16970	0
220	20230601	163300	477739460	16970	16970	16970	16970	0
221	20230601	163200	477739460	16970	16970	16970	16970	0
222	20230601	163100	477739460	16970	16970	16970	16970	0
223	20230601	163000	477739460	16970	16970	16970	16970	0
224	20230601	162900	477739460	16970	16970	16970	16970	0
225	20230601	162800	477739460	16970	16970	16970	16970	0
226	20230601	162700	477739460	16970	16970	16970	16970	0
227	20230601	162600	477739460	16970	16970	16970	16970	0
228	20230601	162500	477739460	16970	16970	16970	16970	0
229	20230601	162400	477739460	16970	16970	16970	16970	0
230	20230601	162300	477739460	16970	16970	16970	16970	0
231	20230601	162200	477739460	16970	16970	16970	16970	0
232	20230601	162100	477739460	16970	16970	16970	16970	0
233	20230601	162000	477739460	16970	16970	16970	16970	0
234	20230601	161900	477739460	16970	16970	16970	16970	0
235	20230601	161800	477739460	16970	16970	16970	16970	0
236	20230601	161700	477739460	16970	16970	16970	16970	0
237	20230601	161600	477739460	16970	16970	16970	16970	0
238	20230601	161500	477739460	16970	16970	16970	16970	0
239	20230601	161400	477739460	16970	16970	16970	16970	0
240	20230601	161300	477739460	16970	16970	16970	16970	0
241	20230601	161200	477739460	16970	16970	16970	16970	0
242	20230601	161100	477739460	16970	16970	16970	16970	3826
243	20230601	161000	477739460	16970	16970	16970	16970	0
244	20230601	160900	477739460	16970	16970	16970	16970	0
245	20230601	160800	477739460	16970	16970	16970	16970	0
246	20230601	160700	477739460	16970	16970	16970	16970	0
247	20230601	160600	477739460	16970	16970	16970	16970	0
248	20230601	160500	477739460	16970	16970	16970	16970	0
249	20230601	160400	477739460	16970	16970	16970	16970	0
250	20230601	160300	477739460	16970	16970	16970	16970	0
251	20230601	160200	477739460	16970	16970	16970	16970	0
252	20230601	160100	477739460	16970	16970	16970	16970	0
253	20230601	160000	477739460	16970	16970	16970	16970	0
254	20230601	155900	477739460	16970	16970	16970	16970	0
255	20230601	155800	477739460	16970	16970	16970	16970	0
256	20230601	155700	477739460	16970	16970	16970	16970	0
257	20230601	155600	477739460	16970	16970	16970	16970	0
258	20230601	155500	477739460	16970	16970	16970	16970	0
259	20230601	155400	477739460	16970	16970	16970	16970	0
260	20230601	155300	477739460	16970	16970	16970	16970	0
261	20230601	155200	477739460	16970	16970	16970	16970	0
262	20230601	155100	477739460	16970	16970	16970	16970	0
263	20230601	155000	477739460	16970	16970	16970	16970	0
264	20230601	154900	477739460	16970	16970	16970	16970	0
265	20230601	154800	477739460	16970	16970	16970	16970	0
266	20230601	154700	477739460	16970	16970	16970	16970	0
267	20230601	154600	477739460	16970	16970	16970	16970	0
268	20230601	154500	477739460	16970	16970	16970	16970	0
269	20230601	154400	477739460	16970	16970	16970	16970	0
270	20230601	154300	477739460	16970	16970	16970	16970	0
271	20230601	154200	477739460	16970	16970	16970	16970	0
272	20230601	154100	477739460	16970	16970	16970	16970	3826
273	20230601	154000	477739460	16970	16970	16970	16970	0
274	20230601	153900	477739460	16970	16970	16970	16970	0
275	20230601	153800	477739460	16970	16970	16970	16970	0
276	20230601	153700	477739460	16970	16970	16970	16970	0
277	20230601	153600	477739460	16970	16970	16970	16970	0
278	20230601	153500	477739460	16970	16970	16970	16970	0
279	20230601	153400	477739460	16970	16970	16970	16970	0
280	20230601	153300	477739460	16970	16970	16970	16970	0
281	20230601	153200	477739460	16970	16970	16970	16970	0
282	20230601	153100	477739460	16970	16970	16970	16970	0
283	20230601	153000	477739460	16970	16970	16970	16970	3826
284	20230601	152900	412812240	16960	16960	16960	16960	0
285	20230601	152800	412812240	16960	16960	16960	16960	0
286	20230601	152700	412812240	16960	16960	16960	16960	0
287	20230601	152600	412812240	16960	16960	16960	16960	0
288	20230601	152500	412812240	16960	16960	16960	16960	0
289	20230601	152400	412812240	16960	16960	16960	16960	0
290	20230601	152300	412812240	16960	16960	16960	16960	0
291	20230601	152200	412812240	16960	16960	16960	16960	0
292	20230601	152100	412812240	16960	16960	16960	16960	0
293	20230601	152000	412812240	16960	16960	16960	16960	0
294	20230601	151900	412812240	16960	16960	16980	16930	402
295	20230601	151800	405991350	16930	16930	16930	16930	0
296	20230601	151700	405991350	16930	16930	16930	16930	0
297	20230601	151600	405991350	16930	16930	16930	16930	92
298	20230601	151500	404433790	16930	16930	16930	16930	1
299	20230601	151400	404416860	16980	16980	16980	16980	30
300	20230601	151300	403907460	16980	16980	16980	16980	0
301	20230601	151200	403907460	16980	16980	16980	16980	0
302	20230601	151100	403907460	16980	16980	16980	16980	0
303	20230601	151000	403907460	16980	16980	16980	16980	0
304	20230601	150900	403907460	16980	16980	16980	16980	0
305	20230601	150800	403907460	16980	16980	16980	16980	0
306	20230601	150700	403907460	16980	16980	16980	16980	40
307	20230601	150600	403228260	16980	16980	16980	16980	0
308	20230601	150500	403228260	16980	16980	16980	16980	200
309	20230601	150400	399832260	16980	16980	16980	16980	336
310	20230601	150300	394126980	16980	16980	16980	16980	0
311	20230601	150200	394126980	16980	16980	16980	16980	0
312	20230601	150100	394126980	16980	16980	16980	16980	0
313	20230601	150000	394126980	16980	16980	16980	16980	0
314	20230601	145900	394126980	16980	16980	16980	16980	52
315	20230601	145800	393244020	16980	16980	16980	16980	0
316	20230601	145700	393244020	16980	16980	16980	16980	300
317	20230601	145600	388150020	16900	16900	16900	16900	0
318	20230601	145500	388150020	16900	16900	16900	16900	0
319	20230601	145400	388150020	16900	16900	16900	16900	1
320	20230601	145300	388133120	16990	16990	16990	16990	0
321	20230601	145200	388133120	16990	16990	16990	16990	0
322	20230601	145100	388133120	16990	16990	16990	16990	0
323	20230601	145000	388133120	16990	16990	16990	16990	0
324	20230601	144900	388133120	16990	16990	16990	16990	0
325	20230601	144800	388133120	16990	16990	16990	16990	0
326	20230601	144700	388133120	16990	16990	16990	16990	0
327	20230601	144600	388133120	16990	16990	16990	16990	0
328	20230601	144500	388133120	16990	16880	16990	16880	550
329	20230601	144400	378801420	16880	16880	16880	16880	0
330	20230601	144300	378801420	16880	16880	16880	16880	0
331	20230601	144200	378801420	16880	16880	16880	16880	0
332	20230601	144100	378801420	16880	16880	16880	16880	0
333	20230601	144000	378801420	16880	16880	16880	16880	0
334	20230601	143900	378801420	16880	16880	16880	16880	0
335	20230601	143800	378801420	16880	16880	16880	16880	0
336	20230601	143700	378801420	16880	16880	16880	16880	0
337	20230601	143600	378801420	16880	16880	16880	16880	0
338	20230601	143500	378801420	16880	16880	16880	16880	0
339	20230601	143400	378801420	16880	16880	16880	16880	0
340	20230601	143300	378801420	16880	16880	16880	16880	0
341	20230601	143200	378801420	16880	16880	16880	16880	2
342	20230601	143100	378767660	16880	16880	16880	16880	1
343	20230601	143000	378750780	16880	16880	16880	16880	1
344	20230601	142900	378733900	16880	16880	16880	16880	0
345	20230601	142800	378733900	16880	16880	16880	16880	0
346	20230601	142700	378733900	16880	16880	16880	16880	2
347	20230601	142600	378700140	16860	16860	16860	16860	0
348	20230601	142500	378700140	16860	16860	16860	16860	0
349	20230601	142400	378700140	16860	16860	16860	16860	0
350	20230601	142300	378700140	16860	16860	16860	16860	0
351	20230601	142200	378700140	16860	16860	16860	16860	0
352	20230601	142100	378700140	16860	16860	16860	16860	0
353	20230601	142000	378700140	16860	16860	16860	16860	0
354	20230601	141900	378700140	16860	16860	16860	16860	0
355	20230601	141800	378700140	16860	16860	16860	16860	1
356	20230601	141700	378683280	16850	16850	16850	16850	0
357	20230601	141600	378683280	16850	16850	16850	16850	0
358	20230601	141500	378683280	16850	16850	16850	16850	0
359	20230601	141400	378683280	16850	16920	16920	16850	1647
360	20230601	141300	350886620	16900	16900	16900	16900	0
361	20230601	141200	350886620	16900	16900	16900	16900	0
362	20230601	141100	350886620	16900	16900	16900	16900	0
363	20230601	141000	350886620	16900	16900	16900	16900	0
364	20230601	140900	350886620	16900	16900	16900	16900	0
365	20230601	140800	350886620	16900	16900	16900	16900	0
366	20230601	140700	350886620	16900	16920	16930	16900	2000
367	20230601	140600	317079500	16910	16920	16920	16910	345
368	20230601	140500	311245000	16920	16980	16980	16920	106
369	20230601	140400	309448120	16990	16990	16990	16990	0
370	20230601	140300	309448120	16990	16990	16990	16990	1
371	20230601	140200	309431130	16990	16990	16990	16990	2
372	20230601	140100	309397150	17000	17000	17000	17000	0
373	20230601	140000	309397150	17000	17000	17000	17000	401
374	20230601	135900	302580150	17000	17000	17000	17000	0
375	20230601	135800	302580150	17000	17000	17000	17000	315
376	20230601	135700	297225150	17000	17000	17000	17000	0
377	20230601	135600	297225150	17000	17000	17000	17000	0
378	20230601	135500	297225150	17000	17000	17000	17000	1
379	20230601	135400	297208150	17000	17000	17000	17000	0
380	20230601	135300	297208150	17000	16980	17000	16980	500
381	20230601	135200	288713820	16910	16910	16910	16910	0
382	20230601	135100	288713820	16910	16910	16910	16910	6
383	20230601	135000	288612360	16910	16950	16950	16910	1500
384	20230601	134900	263220160	16950	16950	16950	16950	0
385	20230601	134800	263220160	16950	16950	16950	16950	0
386	20230601	134700	263220160	16950	16950	16950	16950	0
387	20230601	134600	263220160	16950	16950	16950	16950	0
388	20230601	134500	263220160	16950	16950	16950	16950	0
389	20230601	134400	263220160	16950	16950	16950	16950	0
390	20230601	134300	263220160	16950	16950	16950	16950	0
391	20230601	134200	263220160	16950	16950	16950	16950	0
392	20230601	134100	263220160	16950	16950	16950	16950	0
393	20230601	134000	263220160	16950	16950	16950	16950	0
394	20230601	133900	263220160	16950	16950	16950	16950	0
395	20230601	133800	263220160	16950	16950	16950	16950	0
396	20230601	133700	263220160	16950	16960	16960	16950	250
397	20230601	133600	258982060	16990	16990	16990	16990	0
398	20230601	133500	258982060	16990	16990	16990	16990	0
399	20230601	133400	258982060	16990	16990	16990	16990	0
400	20230601	133300	258982060	16990	16990	16990	16990	0
401	20230601	133200	258982060	16990	16990	16990	16990	0
402	20230601	133100	258982060	16990	16990	16990	16990	0
403	20230601	133000	258982060	16990	16990	16990	16990	0
404	20230601	132900	258982060	16990	16990	16990	16990	0
405	20230601	132800	258982060	16990	16990	16990	16990	0
406	20230601	132700	258982060	16990	16990	16990	16990	0
407	20230601	132600	258982060	16990	16990	16990	16990	0
408	20230601	132500	258982060	16990	16990	16990	16990	0
409	20230601	132400	258982060	16990	16990	16990	16990	0
410	20230601	132300	258982060	16990	16990	16990	16990	0
411	20230601	132200	258982060	16990	16990	16990	16990	0
412	20230601	132100	258982060	16990	16990	16990	16990	0
413	20230601	132000	258982060	16990	16990	16990	16990	56
414	20230601	131900	258030620	16970	16970	16970	16970	0
415	20230601	131800	258030620	16970	16970	16970	16970	0
416	20230601	131700	258030620	16970	16970	16970	16970	0
417	20230601	131600	258030620	16970	16970	16970	16970	0
418	20230601	131500	258030620	16970	16970	16970	16970	0
419	20230601	131400	258030620	16970	16970	16970	16970	0
420	20230601	131300	258030620	16970	16970	16970	16970	0
421	20230601	131200	258030620	16970	16970	16970	16970	0
422	20230601	131100	258030620	16970	16970	16970	16970	72
423	20230601	131000	256808780	16990	16990	16990	16990	0
424	20230601	130900	256808780	16990	16990	16990	16990	0
425	20230601	130800	256808780	16990	16990	16990	16990	0
426	20230601	130700	256808780	16990	16990	16990	16990	0
427	20230601	130600	256808780	16990	16990	16990	16990	0
428	20230601	130500	256808780	16990	16990	16990	16990	0
429	20230601	130400	256808780	16990	16990	16990	16990	0
430	20230601	130300	256808780	16990	16990	16990	16990	0
431	20230601	130200	256808780	16990	16990	16990	16990	0
432	20230601	130100	256808780	16990	16990	16990	16990	0
433	20230601	130000	256808780	16990	16990	16990	16990	0
434	20230601	125900	256808780	16990	16990	16990	16990	0
435	20230601	125800	256808780	16990	16990	16990	16990	0
436	20230601	125700	256808780	16990	16990	16990	16990	0
437	20230601	125600	256808780	16990	16990	16990	16990	0
438	20230601	125500	256808780	16990	16990	16990	16990	0
439	20230601	125400	256808780	16990	16990	16990	16990	0
440	20230601	125300	256808780	16990	16990	16990	16990	0
441	20230601	125200	256808780	16990	16990	16990	16990	0
442	20230601	125100	256808780	16990	16990	16990	16990	0
443	20230601	125000	256808780	16990	16990	16990	16990	4
444	20230601	124900	256740820	17000	17000	17000	17000	0
445	20230601	124800	256740820	17000	17000	17000	17000	0
446	20230601	124700	256740820	17000	17000	17000	17000	0
447	20230601	124600	256740820	17000	17000	17000	17000	0
448	20230601	124500	256740820	17000	17000	17000	17000	0
449	20230601	124400	256740820	17000	17000	17000	17000	0
450	20230601	124300	256740820	17000	17000	17000	17000	0
451	20230601	124200	256740820	17000	17000	17000	17000	0
452	20230601	124100	256740820	17000	17000	17000	17000	0
453	20230601	124000	256740820	17000	17000	17000	17000	0
454	20230601	123900	256740820	17000	17000	17000	17000	0
455	20230601	123800	256740820	17000	17000	17000	17000	0
456	20230601	123700	256740820	17000	17000	17000	17000	0
457	20230601	123600	256740820	17000	17000	17000	17000	0
458	20230601	123500	256740820	17000	17000	17000	17000	0
459	20230601	123400	256740820	17000	17000	17000	17000	0
460	20230601	123300	256740820	17000	17000	17000	17000	0
461	20230601	123200	256740820	17000	17000	17000	17000	0
462	20230601	123100	256740820	17000	17000	17000	17000	0
463	20230601	123000	256740820	17000	17000	17000	17000	0
464	20230601	122900	256740820	17000	17000	17000	17000	0
465	20230601	122800	256740820	17000	17000	17000	17000	0
466	20230601	122700	256740820	17000	17000	17000	17000	0
467	20230601	122600	256740820	17000	17000	17000	17000	0
468	20230601	122500	256740820	17000	17000	17000	17000	0
469	20230601	122400	256740820	17000	17000	17000	17000	0
470	20230601	122300	256740820	17000	17000	17000	17000	0
471	20230601	122200	256740820	17000	17000	17000	17000	0
472	20230601	122100	256740820	17000	17000	17000	17000	0
473	20230601	122000	256740820	17000	17000	17000	17000	14
474	20230601	121900	256502820	17000	16990	17000	16990	191
475	20230601	121800	253255870	16970	16970	16970	16970	0
476	20230601	121700	253255870	16970	16970	16970	16970	0
477	20230601	121600	253255870	16970	16970	16970	16970	0
478	20230601	121500	253255870	16970	16970	16970	16970	0
479	20230601	121400	253255870	16970	16970	16970	16970	0
480	20230601	121300	253255870	16970	16970	16970	16970	0
481	20230601	121200	253255870	16970	16970	16970	16970	0
482	20230601	121100	253255870	16970	16970	16970	16970	0
483	20230601	121000	253255870	16970	16970	16970	16970	0
484	20230601	120900	253255870	16970	16970	16970	16970	0
485	20230601	120800	253255870	16970	16970	16970	16970	0
486	20230601	120700	253255870	16970	16970	16970	16970	0
487	20230601	120600	253255870	16970	16970	16970	16970	0
488	20230601	120500	253255870	16970	16970	16970	16970	0
489	20230601	120400	253255870	16970	16970	16970	16970	0
490	20230601	120300	253255870	16970	16970	16970	16970	0
491	20230601	120200	253255870	16970	16970	16970	16970	0
492	20230601	120100	253255870	16970	16970	16970	16970	0
493	20230601	120000	253255870	16970	16970	16970	16970	0
494	20230601	115900	253255870	16970	16970	16970	16970	0
495	20230601	115800	253255870	16970	16970	16970	16970	0
496	20230601	115700	253255870	16970	16970	16970	16970	0
497	20230601	115600	253255870	16970	16970	16970	16970	0
498	20230601	115500	253255870	16970	16970	16970	16970	0
499	20230601	115400	253255870	16970	16970	16970	16970	0
500	20230601	115300	253255870	16970	16970	16970	16970	0
501	20230601	115200	253255870	16970	16980	16980	16970	104
502	20230601	115100	251490490	16970	16970	16970	16970	0
503	20230601	115000	251490490	16970	16970	16970	16970	0
504	20230601	114900	251490490	16970	16970	16970	16970	0
505	20230601	114800	251490490	16970	16970	16970	16970	0
506	20230601	114700	251490490	16970	16970	16970	16970	0
507	20230601	114600	251490490	16970	16980	16980	16970	1213
508	20230601	114500	230905810	16990	16990	16990	16990	150
509	20230601	114400	228357310	16990	16990	16990	16990	100
510	20230601	114300	226658310	17000	17000	17000	17000	0
511	20230601	114200	226658310	17000	17010	17010	17000	521
512	20230601	114100	217797600	17010	17010	17010	17010	0
513	20230601	114000	217797600	17010	17010	17010	17010	0
514	20230601	113900	217797600	17010	17010	17010	17010	0
515	20230601	113800	217797600	17010	17010	17010	17010	100
516	20230601	113700	216096600	17020	17020	17020	17020	100
517	20230601	113600	214394600	17010	17010	17010	17010	0
518	20230601	113500	214394600	17010	17010	17010	17010	0
519	20230601	113400	214394600	17010	17010	17010	17010	0
520	20230601	113300	214394600	17010	17010	17010	17010	0
521	20230601	113200	214394600	17010	17010	17010	17010	0
522	20230601	113100	214394600	17010	17010	17010	17010	0
523	20230601	113000	214394600	17010	17010	17010	17010	0
524	20230601	112900	214394600	17010	17010	17010	17010	0
525	20230601	112800	214394600	17010	17010	17010	17010	7
526	20230601	112700	214275530	17000	17000	17000	17000	0
527	20230601	112600	214275530	17000	17000	17000	17000	0
528	20230601	112500	214275530	17000	17000	17000	17000	0
529	20230601	112400	214275530	17000	17000	17000	17000	0
530	20230601	112300	214275530	17000	17000	17000	17000	0
531	20230601	112200	214275530	17000	17000	17000	17000	0
532	20230601	112100	214275530	17000	17000	17000	17000	0
533	20230601	112000	214275530	17000	17000	17000	17000	0
534	20230601	111900	214275530	17000	17000	17000	17000	0
535	20230601	111800	214275530	17000	17000	17000	17000	0
536	20230601	111700	214275530	17000	17000	17000	17000	0
537	20230601	111600	214275530	17000	17000	17000	17000	0
538	20230601	111500	214275530	17000	17000	17000	17000	0
539	20230601	111400	214275530	17000	17000	17000	17000	0
540	20230601	111300	214275530	17000	17000	17000	17000	0
541	20230601	111200	214275530	17000	17000	17000	17000	0
542	20230601	111100	214275530	17000	17000	17000	17000	0
543	20230601	111000	214275530	17000	17000	17000	17000	0
544	20230601	110900	214275530	17000	17050	17060	17000	630
545	20230601	110800	203529730	17000	17000	17000	17000	0
546	20230601	110700	203529730	17000	17000	17000	17000	0
547	20230601	110600	203529730	17000	17000	17000	17000	0
548	20230601	110500	203529730	17000	17000	17000	17000	0
549	20230601	110400	203529730	17000	17000	17000	17000	751
550	20230601	110300	190762730	17000	17000	17000	17000	100
551	20230601	110200	189062730	16990	16990	16990	16990	390
552	20230601	110100	182436630	16990	16990	16990	16990	0
553	20230601	110000	182436630	16990	16990	16990	16990	0
554	20230601	105900	182436630	16990	16990	16990	16990	33
555	20230601	105800	181875960	17000	17000	17000	17000	0
556	20230601	105700	181875960	17000	17000	17000	17000	0
557	20230601	105600	181875960	17000	17000	17000	17000	0
558	20230601	105500	181875960	17000	17000	17000	17000	0
559	20230601	105400	181875960	17000	17000	17000	17000	0
560	20230601	105300	181875960	17000	17000	17000	17000	0
561	20230601	105200	181875960	17000	17000	17000	17000	0
562	20230601	105100	181875960	17000	17000	17000	17000	0
563	20230601	105000	181875960	17000	17000	17000	17000	0
564	20230601	104900	181875960	17000	17000	17000	17000	0
565	20230601	104800	181875960	17000	17000	17000	17000	0
566	20230601	104700	181875960	17000	17000	17000	17000	0
567	20230601	104600	181875960	17000	17000	17000	17000	0
568	20230601	104500	181875960	17000	17000	17000	17000	0
569	20230601	104400	181875960	17000	17000	17000	17000	0
570	20230601	104300	181875960	17000	17000	17000	17000	0
571	20230601	104200	181875960	17000	17000	17000	17000	0
572	20230601	104100	181875960	17000	17000	17000	17000	0
573	20230601	104000	181875960	17000	17000	17000	17000	20
574	20230601	103900	181535960	17000	17000	17000	17000	0
575	20230601	103800	181535960	17000	17000	17000	17000	0
576	20230601	103700	181535960	17000	17000	17000	17000	0
577	20230601	103600	181535960	17000	17000	17000	17000	0
578	20230601	103500	181535960	17000	17000	17000	17000	0
579	20230601	103400	181535960	17000	17000	17000	17000	129
580	20230601	103300	179342960	17060	17060	17060	17060	0
581	20230601	103200	179342960	17060	17060	17060	17060	0
582	20230601	103100	179342960	17060	17060	17060	17060	0
583	20230601	103000	179342960	17060	17060	17060	17060	0
584	20230601	102900	179342960	17060	17060	17060	17060	0
585	20230601	102800	179342960	17060	17060	17060	17060	0
586	20230601	102700	179342960	17060	17060	17060	17060	0
587	20230601	102600	179342960	17060	17050	17060	17050	300
588	20230601	102500	174226260	17060	17060	17060	17060	0
589	20230601	102400	174226260	17060	17060	17060	17060	0
590	20230601	102300	174226260	17060	17060	17060	17060	0
591	20230601	102200	174226260	17060	17060	17060	17060	0
592	20230601	102100	174226260	17060	17060	17060	17060	0
593	20230601	102000	174226260	17060	17060	17060	17060	50
594	20230601	101900	173373260	17060	17060	17060	17060	0
595	20230601	101800	173373260	17060	17060	17060	17060	0
596	20230601	101700	173373260	17060	17060	17060	17060	0
597	20230601	101600	173373260	17060	17060	17060	17060	0
598	20230601	101500	173373260	17060	17060	17060	17060	0
599	20230601	101400	173373260	17060	17060	17060	17060	100
600	20230601	101300	171667260	17060	17060	17060	17060	0
601	20230601	101200	171667260	17060	17060	17060	17060	0
602	20230601	101100	171667260	17060	17060	17060	17060	0
603	20230601	101000	171667260	17060	17060	17060	17060	0
604	20230601	100900	171667260	17060	17060	17060	17060	0
605	20230601	100800	171667260	17060	17060	17060	17060	500
606	20230601	100700	163137260	17060	17060	17060	17060	0
607	20230601	100600	163137260	17060	17040	17060	17040	300
608	20230601	100500	158022020	17050	17050	17050	17050	0
609	20230601	100400	158022020	17050	17050	17050	17050	0
610	20230601	100300	158022020	17050	17050	17050	17050	0
611	20230601	100200	158022020	17050	17050	17050	17050	163
612	20230601	100100	155242870	17050	17040	17050	17040	915
613	20230601	100000	139643170	17050	17050	17050	17050	0
614	20230601	095900	139643170	17050	17050	17050	17050	0
615	20230601	095800	139643170	17050	17050	17050	17050	0
616	20230601	095700	139643170	17050	17050	17050	17050	0
617	20230601	095600	139643170	17050	17050	17050	17050	0
618	20230601	095500	139643170	17050	17050	17050	17050	0
619	20230601	095400	139643170	17050	17030	17050	17030	300
620	20230601	095300	134532770	17030	17030	17030	17030	0
621	20230601	095200	134532770	17030	17030	17030	17030	0
622	20230601	095100	134532770	17030	17000	17030	17000	1000
623	20230601	095000	117519890	17000	17000	17000	17000	0
624	20230601	094900	117519890	17000	16850	17000	16850	1500
625	20230601	094800	92095310	16850	16850	16850	16850	500
626	20230601	094700	83670310	16850	16850	16850	16850	400
627	20230601	094600	76930310	16900	16900	16900	16900	0
628	20230601	094500	76930310	16900	16900	16900	16900	0
629	20230601	094400	76930310	16900	16920	16920	16900	571
630	20230601	094300	67279580	16960	16960	16960	16960	0
631	20230601	094200	67279580	16960	16960	16960	16960	4
632	20230601	094100	67211740	16960	16960	16960	16960	1
633	20230601	094000	67194780	16960	16960	16960	16960	0
634	20230601	093900	67194780	16960	16900	16980	16900	253
635	20230601	093800	62904460	16900	16900	16900	16900	560
636	20230601	093700	53440460	16910	16910	16910	16910	0
637	20230601	093600	53440460	16910	16980	16980	16910	406
638	20230601	093500	46555990	17010	17010	17010	17010	0
639	20230601	093400	46555990	17010	17010	17010	17010	0
640	20230601	093300	46555990	17010	17010	17010	17010	0
641	20230601	093200	46555990	17010	17010	17010	17010	0
642	20230601	093100	46555990	17010	16970	17010	16970	250
643	20230601	093000	42305490	16980	16980	16980	16980	0
644	20230601	092900	42305490	16980	17000	17000	16980	52
645	20230601	092800	41422110	17020	17020	17020	17020	20
646	20230601	092700	41081710	17030	17030	17030	17030	0
647	20230601	092600	41081710	17030	16990	17030	16990	100
648	20230601	092500	39379550	17020	17020	17020	17020	100
649	20230601	092400	37677550	17010	17010	17010	17010	0
650	20230601	092300	37677550	17010	16960	17010	16960	597
651	20230601	092200	27537430	17050	17050	17050	17050	0
652	20230601	092100	27537430	17050	17050	17050	17050	0
653	20230601	092000	27537430	17050	17050	17050	17050	0
654	20230601	091900	27537430	17050	17050	17050	17050	0
655	20230601	091800	27537430	17050	17050	17050	17050	0
656	20230601	091700	27537430	17050	17050	17050	17050	0
657	20230601	091600	27537430	17050	17050	17050	17050	0
658	20230601	091500	27537430	17050	17050	17050	17050	0
659	20230601	091400	27537430	17050	17050	17050	17050	0
660	20230601	091300	27537430	17050	17050	17050	17050	0
661	20230601	091200	27537430	17050	17050	17050	17050	0
662	20230601	091100	27537430	17050	17050	17050	17050	0
663	20230601	091000	27537430	17050	17050	17050	17050	0
664	20230601	090900	27537430	17050	17050	17050	17050	0
665	20230601	090800	27537430	17050	17000	17050	17000	1000
666	20230601	090700	10518040	17000	17000	17000	17000	0
667	20230601	090600	10518040	17000	17010	17010	17000	12
668	20230601	090500	10314020	17000	17000	17000	17000	0
669	20230601	090400	10314020	17000	16980	17000	16840	602
670	20230601	090300	84000	16800	16800	16800	16800	0
671	20230601	090200	84000	16800	16800	16800	16800	0
672	20230601	090100	84000	16800	16800	16800	16800	0
673	20230601	090000	84000	16800	16800	16800	16800	5