KissMeData/038680/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	203300	247692230	5040	5040	5040	5040	454
3	20230601	203200	247692230	5040	5040	5040	5040	0
4	20230601	203100	247692230	5040	5040	5040	5040	0
5	20230601	203000	247692230	5040	5040	5040	5040	0
6	20230601	202900	247692230	5040	5040	5040	5040	0
7	20230601	202800	247692230	5040	5040	5040	5040	0
8	20230601	202700	247692230	5040	5040	5040	5040	0
9	20230601	202600	247692230	5040	5040	5040	5040	0
10	20230601	202500	247692230	5040	5040	5040	5040	0
11	20230601	202400	247692230	5040	5040	5040	5040	0
12	20230601	202300	247692230	5040	5040	5040	5040	0
13	20230601	202200	247692230	5040	5040	5040	5040	0
14	20230601	202100	247692230	5040	5040	5040	5040	0
15	20230601	202000	247692230	5040	5040	5040	5040	0
16	20230601	201900	247692230	5040	5040	5040	5040	0
17	20230601	201800	247692230	5040	5040	5040	5040	0
18	20230601	201700	247692230	5040	5040	5040	5040	0
19	20230601	201600	247692230	5040	5040	5040	5040	0
20	20230601	201500	247692230	5040	5040	5040	5040	0
21	20230601	201400	247692230	5040	5040	5040	5040	0
22	20230601	201300	247692230	5040	5040	5040	5040	0
23	20230601	201200	247692230	5040	5040	5040	5040	0
24	20230601	201100	247692230	5040	5040	5040	5040	0
25	20230601	201000	247692230	5040	5040	5040	5040	0
26	20230601	200900	247692230	5040	5040	5040	5040	0
27	20230601	200800	247692230	5040	5040	5040	5040	0
28	20230601	200700	247692230	5040	5040	5040	5040	0
29	20230601	200600	247692230	5040	5040	5040	5040	0
30	20230601	200500	247692230	5040	5040	5040	5040	0
31	20230601	200400	247692230	5040	5040	5040	5040	0
32	20230601	200300	247692230	5040	5040	5040	5040	454
33	20230601	200200	247692230	5040	5040	5040	5040	0
34	20230601	200100	247692230	5040	5040	5040	5040	0
35	20230601	200000	247692230	5040	5040	5040	5040	0
36	20230601	195900	247692230	5040	5040	5040	5040	0
37	20230601	195800	247692230	5040	5040	5040	5040	0
38	20230601	195700	247692230	5040	5040	5040	5040	0
39	20230601	195600	247692230	5040	5040	5040	5040	0
40	20230601	195500	247692230	5040	5040	5040	5040	0
41	20230601	195400	247692230	5040	5040	5040	5040	0
42	20230601	195300	247692230	5040	5040	5040	5040	0
43	20230601	195200	247692230	5040	5040	5040	5040	0
44	20230601	195100	247692230	5040	5040	5040	5040	0
45	20230601	195000	247692230	5040	5040	5040	5040	0
46	20230601	194900	247692230	5040	5040	5040	5040	0
47	20230601	194800	247692230	5040	5040	5040	5040	0
48	20230601	194700	247692230	5040	5040	5040	5040	0
49	20230601	194600	247692230	5040	5040	5040	5040	0
50	20230601	194500	247692230	5040	5040	5040	5040	0
51	20230601	194400	247692230	5040	5040	5040	5040	0
52	20230601	194300	247692230	5040	5040	5040	5040	0
53	20230601	194200	247692230	5040	5040	5040	5040	0
54	20230601	194100	247692230	5040	5040	5040	5040	0
55	20230601	194000	247692230	5040	5040	5040	5040	0
56	20230601	193900	247692230	5040	5040	5040	5040	0
57	20230601	193800	247692230	5040	5040	5040	5040	0
58	20230601	193700	247692230	5040	5040	5040	5040	0
59	20230601	193600	247692230	5040	5040	5040	5040	0
60	20230601	193500	247692230	5040	5040	5040	5040	0
61	20230601	193400	247692230	5040	5040	5040	5040	0
62	20230601	193300	247692230	5040	5040	5040	5040	454
63	20230601	193200	247692230	5040	5040	5040	5040	0
64	20230601	193100	247692230	5040	5040	5040	5040	0
65	20230601	193000	247692230	5040	5040	5040	5040	0
66	20230601	192900	247692230	5040	5040	5040	5040	0
67	20230601	192800	247692230	5040	5040	5040	5040	0
68	20230601	192700	247692230	5040	5040	5040	5040	0
69	20230601	192600	247692230	5040	5040	5040	5040	0
70	20230601	192500	247692230	5040	5040	5040	5040	0
71	20230601	192400	247692230	5040	5040	5040	5040	0
72	20230601	192300	247692230	5040	5040	5040	5040	0
73	20230601	192200	247692230	5040	5040	5040	5040	0
74	20230601	192100	247692230	5040	5040	5040	5040	0
75	20230601	192000	247692230	5040	5040	5040	5040	0
76	20230601	191900	247692230	5040	5040	5040	5040	0
77	20230601	191800	247692230	5040	5040	5040	5040	0
78	20230601	191700	247692230	5040	5040	5040	5040	0
79	20230601	191600	247692230	5040	5040	5040	5040	0
80	20230601	191500	247692230	5040	5040	5040	5040	0
81	20230601	191400	247692230	5040	5040	5040	5040	0
82	20230601	191300	247692230	5040	5040	5040	5040	0
83	20230601	191200	247692230	5040	5040	5040	5040	0
84	20230601	191100	247692230	5040	5040	5040	5040	0
85	20230601	191000	247692230	5040	5040	5040	5040	0
86	20230601	190900	247692230	5040	5040	5040	5040	0
87	20230601	190800	247692230	5040	5040	5040	5040	0
88	20230601	190700	247692230	5040	5040	5040	5040	0
89	20230601	190600	247692230	5040	5040	5040	5040	0
90	20230601	190500	247692230	5040	5040	5040	5040	0
91	20230601	190400	247692230	5040	5040	5040	5040	0
92	20230601	190300	247692230	5040	5040	5040	5040	454
93	20230601	190200	247692230	5040	5040	5040	5040	0
94	20230601	190100	247692230	5040	5040	5040	5040	0
95	20230601	190000	247692230	5040	5040	5040	5040	0
96	20230601	185900	247692230	5040	5040	5040	5040	0
97	20230601	185800	247692230	5040	5040	5040	5040	0
98	20230601	185700	247692230	5040	5040	5040	5040	0
99	20230601	185600	247692230	5040	5040	5040	5040	0
100	20230601	185500	247692230	5040	5040	5040	5040	0
101	20230601	185400	247692230	5040	5040	5040	5040	0
102	20230601	185300	247692230	5040	5040	5040	5040	0
103	20230601	185200	247692230	5040	5040	5040	5040	0
104	20230601	185100	247692230	5040	5040	5040	5040	0
105	20230601	185000	247692230	5040	5040	5040	5040	0
106	20230601	184900	247692230	5040	5040	5040	5040	0
107	20230601	184800	247692230	5040	5040	5040	5040	0
108	20230601	184700	247692230	5040	5040	5040	5040	0
109	20230601	184600	247692230	5040	5040	5040	5040	0
110	20230601	184500	247692230	5040	5040	5040	5040	0
111	20230601	184400	247692230	5040	5040	5040	5040	0
112	20230601	184300	247692230	5040	5040	5040	5040	0
113	20230601	184200	247692230	5040	5040	5040	5040	0
114	20230601	184100	247692230	5040	5040	5040	5040	0
115	20230601	184000	247692230	5040	5040	5040	5040	0
116	20230601	183900	247692230	5040	5040	5040	5040	0
117	20230601	183800	247692230	5040	5040	5040	5040	0
118	20230601	183700	247692230	5040	5040	5040	5040	0
119	20230601	183600	247692230	5040	5040	5040	5040	0
120	20230601	183500	247692230	5040	5040	5040	5040	0
121	20230601	183400	247692230	5040	5040	5040	5040	0
122	20230601	183300	247692230	5040	5040	5040	5040	454
123	20230601	183200	247692230	5040	5040	5040	5040	0
124	20230601	183100	247692230	5040	5040	5040	5040	0
125	20230601	183000	247692230	5040	5040	5040	5040	0
126	20230601	182900	247692230	5040	5040	5040	5040	0
127	20230601	182800	247692230	5040	5040	5040	5040	0
128	20230601	182700	247692230	5040	5040	5040	5040	0
129	20230601	182600	247692230	5040	5040	5040	5040	0
130	20230601	182500	247692230	5040	5040	5040	5040	0
131	20230601	182400	247692230	5040	5040	5040	5040	0
132	20230601	182300	247692230	5040	5040	5040	5040	0
133	20230601	182200	247692230	5040	5040	5040	5040	0
134	20230601	182100	247692230	5040	5040	5040	5040	0
135	20230601	182000	247692230	5040	5040	5040	5040	0
136	20230601	181900	247692230	5040	5040	5040	5040	0
137	20230601	181800	247692230	5040	5040	5040	5040	0
138	20230601	181700	247692230	5040	5040	5040	5040	0
139	20230601	181600	247692230	5040	5040	5040	5040	0
140	20230601	181500	247692230	5040	5040	5040	5040	0
141	20230601	181400	247692230	5040	5040	5040	5040	0
142	20230601	181300	247692230	5040	5040	5040	5040	0
143	20230601	181200	247692230	5040	5040	5040	5040	0
144	20230601	181100	247692230	5040	5040	5040	5040	0
145	20230601	181000	247692230	5040	5040	5040	5040	0
146	20230601	180900	247692230	5040	5040	5040	5040	0
147	20230601	180800	247692230	5040	5040	5040	5040	0
148	20230601	180700	247692230	5040	5040	5040	5040	0
149	20230601	180600	247692230	5040	5040	5040	5040	0
150	20230601	180500	247692230	5040	5040	5040	5040	0
151	20230601	180400	247692230	5040	5040	5040	5040	0
152	20230601	180300	247692230	5040	5040	5040	5040	454
153	20230601	180200	247692230	5040	5040	5040	5040	0
154	20230601	180100	247692230	5040	5040	5040	5040	0
155	20230601	180000	247692230	5040	5040	5040	5040	0
156	20230601	175900	247692230	5040	5040	5040	5040	0
157	20230601	175800	247692230	5040	5040	5040	5040	0
158	20230601	175700	247692230	5040	5040	5040	5040	0
159	20230601	175600	247692230	5040	5040	5040	5040	0
160	20230601	175500	247692230	5040	5040	5040	5040	0
161	20230601	175400	247692230	5040	5040	5040	5040	0
162	20230601	175300	247692230	5040	5040	5040	5040	0
163	20230601	175200	247692230	5040	5040	5040	5040	0
164	20230601	175100	247692230	5040	5040	5040	5040	0
165	20230601	175000	247692230	5040	5040	5040	5040	0
166	20230601	174900	247692230	5040	5040	5040	5040	0
167	20230601	174800	247692230	5040	5040	5040	5040	0
168	20230601	174700	247692230	5040	5040	5040	5040	0
169	20230601	174600	247692230	5040	5040	5040	5040	0
170	20230601	174500	247692230	5040	5040	5040	5040	0
171	20230601	174400	247692230	5040	5040	5040	5040	0
172	20230601	174300	247692230	5040	5040	5040	5040	0
173	20230601	174200	247692230	5040	5040	5040	5040	0
174	20230601	174100	247692230	5040	5040	5040	5040	0
175	20230601	174000	247692230	5040	5040	5040	5040	0
176	20230601	173900	247692230	5040	5040	5040	5040	0
177	20230601	173800	247692230	5040	5040	5040	5040	0
178	20230601	173700	247692230	5040	5040	5040	5040	0
179	20230601	173600	247692230	5040	5040	5040	5040	0
180	20230601	173500	247692230	5040	5040	5040	5040	0
181	20230601	173400	247692230	5040	5040	5040	5040	0
182	20230601	173300	247692230	5040	5040	5040	5040	454
183	20230601	173200	247692230	5040	5040	5040	5040	0
184	20230601	173100	247692230	5040	5040	5040	5040	0
185	20230601	173000	247692230	5040	5040	5040	5040	0
186	20230601	172900	247692230	5040	5040	5040	5040	0
187	20230601	172800	247692230	5040	5040	5040	5040	0
188	20230601	172700	247692230	5040	5040	5040	5040	0
189	20230601	172600	247692230	5040	5040	5040	5040	0
190	20230601	172500	247692230	5040	5040	5040	5040	0
191	20230601	172400	247692230	5040	5040	5040	5040	0
192	20230601	172300	247692230	5040	5040	5040	5040	0
193	20230601	172200	247692230	5040	5040	5040	5040	0
194	20230601	172100	247692230	5040	5040	5040	5040	0
195	20230601	172000	247692230	5040	5040	5040	5040	0
196	20230601	171900	247692230	5040	5040	5040	5040	0
197	20230601	171800	247692230	5040	5040	5040	5040	0
198	20230601	171700	247692230	5040	5040	5040	5040	0
199	20230601	171600	247692230	5040	5040	5040	5040	0
200	20230601	171500	247692230	5040	5040	5040	5040	0
201	20230601	171400	247692230	5040	5040	5040	5040	0
202	20230601	171300	247692230	5040	5040	5040	5040	0
203	20230601	171200	247692230	5040	5040	5040	5040	0
204	20230601	171100	247692230	5040	5040	5040	5040	0
205	20230601	171000	247692230	5040	5040	5040	5040	0
206	20230601	170900	247692230	5040	5040	5040	5040	0
207	20230601	170800	247692230	5040	5040	5040	5040	0
208	20230601	170700	247692230	5040	5040	5040	5040	0
209	20230601	170600	247692230	5040	5040	5040	5040	0
210	20230601	170500	247692230	5040	5040	5040	5040	0
211	20230601	170400	247692230	5040	5040	5040	5040	0
212	20230601	170300	247692230	5040	5040	5040	5040	454
213	20230601	170200	247692230	5040	5040	5040	5040	0
214	20230601	170100	247692230	5040	5040	5040	5040	0
215	20230601	170000	247692230	5040	5040	5040	5040	0
216	20230601	165900	247692230	5040	5040	5040	5040	0
217	20230601	165800	247692230	5040	5040	5040	5040	0
218	20230601	165700	247692230	5040	5040	5040	5040	0
219	20230601	165600	247692230	5040	5040	5040	5040	0
220	20230601	165500	247692230	5040	5040	5040	5040	0
221	20230601	165400	247692230	5040	5040	5040	5040	0
222	20230601	165300	247692230	5040	5040	5040	5040	0
223	20230601	165200	247692230	5040	5040	5040	5040	0
224	20230601	165100	247692230	5040	5040	5040	5040	0
225	20230601	165000	247692230	5040	5040	5040	5040	0
226	20230601	164900	247692230	5040	5040	5040	5040	0
227	20230601	164800	247692230	5040	5040	5040	5040	0
228	20230601	164700	247692230	5040	5040	5040	5040	0
229	20230601	164600	247692230	5040	5040	5040	5040	0
230	20230601	164500	247692230	5040	5040	5040	5040	0
231	20230601	164400	247692230	5040	5040	5040	5040	0
232	20230601	164300	247692230	5040	5040	5040	5040	0
233	20230601	164200	247692230	5040	5040	5040	5040	0
234	20230601	164100	247692230	5040	5040	5040	5040	0
235	20230601	164000	247692230	5040	5040	5040	5040	0
236	20230601	163900	247692230	5040	5040	5040	5040	0
237	20230601	163800	247692230	5040	5040	5040	5040	0
238	20230601	163700	247692230	5040	5040	5040	5040	0
239	20230601	163600	247692230	5040	5040	5040	5040	0
240	20230601	163500	247692230	5040	5040	5040	5040	0
241	20230601	163400	247692230	5040	5040	5040	5040	0
242	20230601	163300	247692230	5040	5040	5040	5040	454
243	20230601	163200	247692230	5040	5040	5040	5040	0
244	20230601	163100	247692230	5040	5040	5040	5040	0
245	20230601	163000	247692230	5040	5040	5040	5040	0
246	20230601	162900	247692230	5040	5040	5040	5040	0
247	20230601	162800	247692230	5040	5040	5040	5040	0
248	20230601	162700	247692230	5040	5040	5040	5040	0
249	20230601	162600	247692230	5040	5040	5040	5040	0
250	20230601	162500	247692230	5040	5040	5040	5040	0
251	20230601	162400	247692230	5040	5040	5040	5040	0
252	20230601	162300	247692230	5040	5040	5040	5040	0
253	20230601	162200	247692230	5040	5040	5040	5040	0
254	20230601	162100	247692230	5040	5040	5040	5040	0
255	20230601	162000	247692230	5040	5040	5040	5040	0
256	20230601	161900	247692230	5040	5040	5040	5040	0
257	20230601	161800	247692230	5040	5040	5040	5040	0
258	20230601	161700	247692230	5040	5040	5040	5040	0
259	20230601	161600	247692230	5040	5040	5040	5040	0
260	20230601	161500	247692230	5040	5040	5040	5040	0
261	20230601	161400	247692230	5040	5040	5040	5040	0
262	20230601	161300	247692230	5040	5040	5040	5040	0
263	20230601	161200	247692230	5040	5040	5040	5040	0
264	20230601	161100	247692230	5040	5040	5040	5040	0
265	20230601	161000	247692230	5040	5040	5040	5040	0
266	20230601	160900	247692230	5040	5040	5040	5040	0
267	20230601	160800	247692230	5040	5040	5040	5040	0
268	20230601	160700	247692230	5040	5040	5040	5040	0
269	20230601	160600	247692230	5040	5040	5040	5040	0
270	20230601	160500	247692230	5040	5040	5040	5040	0
271	20230601	160400	247692230	5040	5040	5040	5040	0
272	20230601	160300	247692230	5040	5040	5040	5040	454
273	20230601	160200	247692230	5040	5040	5040	5040	0
274	20230601	160100	247692230	5040	5040	5040	5040	0
275	20230601	160000	247692230	5040	5040	5040	5040	0
276	20230601	155900	247692230	5040	5040	5040	5040	0
277	20230601	155800	247692230	5040	5040	5040	5040	0
278	20230601	155700	247692230	5040	5040	5040	5040	0
279	20230601	155600	247692230	5040	5040	5040	5040	0
280	20230601	155500	247692230	5040	5040	5040	5040	0
281	20230601	155400	247692230	5040	5040	5040	5040	0
282	20230601	155300	247692230	5040	5040	5040	5040	0
283	20230601	155200	247692230	5040	5040	5040	5040	0
284	20230601	155100	247692230	5040	5040	5040	5040	0
285	20230601	155000	247692230	5040	5040	5040	5040	0
286	20230601	154900	247692230	5040	5040	5040	5040	0
287	20230601	154800	247692230	5040	5040	5040	5040	0
288	20230601	154700	247692230	5040	5040	5040	5040	0
289	20230601	154600	247692230	5040	5040	5040	5040	0
290	20230601	154500	247692230	5040	5040	5040	5040	0
291	20230601	154400	247692230	5040	5040	5040	5040	0
292	20230601	154300	247692230	5040	5040	5040	5040	0
293	20230601	154200	247692230	5040	5040	5040	5040	0
294	20230601	154100	247692230	5040	5040	5040	5040	0
295	20230601	154000	247692230	5040	5040	5040	5040	0
296	20230601	153900	247692230	5040	5040	5040	5040	0
297	20230601	153800	247692230	5040	5040	5040	5040	0
298	20230601	153700	247692230	5040	5040	5040	5040	0
299	20230601	153600	247692230	5040	5040	5040	5040	0
300	20230601	153500	247692230	5040	5040	5040	5040	0
301	20230601	153400	247692230	5040	5040	5040	5040	0
302	20230601	153300	247692230	5040	5040	5040	5040	454
303	20230601	153200	247692230	5040	5040	5040	5040	0
304	20230601	153100	247692230	5040	5040	5040	5040	0
305	20230601	153000	247692230	5040	5040	5040	5040	454
306	20230601	152900	245404070	5040	5040	5040	5040	0
307	20230601	152800	245404070	5040	5040	5040	5040	0
308	20230601	152700	245404070	5040	5040	5040	5040	0
309	20230601	152600	245404070	5040	5040	5040	5040	0
310	20230601	152500	245404070	5040	5040	5040	5040	0
311	20230601	152400	245404070	5040	5040	5040	5040	0
312	20230601	152300	245404070	5040	5040	5040	5040	0
313	20230601	152200	245404070	5040	5040	5040	5040	0
314	20230601	152100	245404070	5040	5040	5040	5040	0
315	20230601	152000	245404070	5040	5040	5040	5040	0
316	20230601	151900	245404070	5040	5050	5050	5040	909
317	20230601	151800	240815620	5040	5040	5040	5040	0
318	20230601	151700	240815620	5040	5040	5040	5040	0
319	20230601	151600	240815620	5040	5040	5040	5040	1000
320	20230601	151500	235775620	5050	5050	5050	5050	0
321	20230601	151400	235775620	5050	5050	5050	5050	70
322	20230601	151300	235422120	5050	5050	5050	5050	10
323	20230601	151200	235371620	5040	5040	5040	5040	0
324	20230601	151100	235371620	5040	5050	5050	5040	502
325	20230601	151000	232841520	5050	5050	5050	5050	70
326	20230601	150900	232488020	5040	5040	5040	5040	199
327	20230601	150800	231485060	5050	5050	5050	5050	500
328	20230601	150700	228960060	5040	5040	5040	5040	0
329	20230601	150600	228960060	5040	5040	5040	5040	36
330	20230601	150500	228778620	5030	5030	5030	5030	0
331	20230601	150400	228778620	5030	5030	5030	5030	0
332	20230601	150300	228778620	5030	5030	5030	5030	0
333	20230601	150200	228778620	5030	5030	5030	5030	296
334	20230601	150100	227289740	5040	5040	5040	5040	100
335	20230601	150000	226785740	5040	5040	5040	5040	0
336	20230601	145900	226785740	5040	5040	5040	5040	0
337	20230601	145800	226785740	5040	5040	5040	5040	0
338	20230601	145700	226785740	5040	5040	5040	5040	0
339	20230601	145600	226785740	5040	5040	5040	5040	0
340	20230601	145500	226785740	5040	5040	5040	5040	200
341	20230601	145400	225777740	5030	5030	5030	5030	0
342	20230601	145300	225777740	5030	5030	5030	5030	0
343	20230601	145200	225777740	5030	5030	5030	5030	1
344	20230601	145100	225772710	5040	5040	5040	5040	550
345	20230601	145000	223000710	5050	5050	5050	5050	20
346	20230601	144900	222899710	5050	5050	5050	5050	6
347	20230601	144800	222869410	5050	5050	5050	5050	0
348	20230601	144700	222869410	5050	5050	5050	5050	0
349	20230601	144600	222869410	5050	5050	5050	5050	133
350	20230601	144500	222197760	5050	5060	5060	5050	9
351	20230601	144400	222152300	5050	5050	5050	5050	699
352	20230601	144300	218622350	5050	5050	5050	5050	3
353	20230601	144200	218607200	5050	5050	5050	5050	0
354	20230601	144100	218607200	5050	5040	5050	5040	5
355	20230601	144000	218581990	5040	5040	5040	5040	0
356	20230601	143900	218581990	5040	5040	5040	5040	0
357	20230601	143800	218581990	5040	5040	5040	5040	0
358	20230601	143700	218581990	5040	5040	5040	5040	491
359	20230601	143600	216107350	5040	5040	5040	5040	0
360	20230601	143500	216107350	5040	5040	5040	5040	222
361	20230601	143400	214988470	5040	5040	5040	5040	12
362	20230601	143300	214927990	5040	5040	5040	5040	60
363	20230601	143200	214625590	5040	5040	5040	5040	260
364	20230601	143100	213315190	5040	5040	5040	5040	0
365	20230601	143000	213315190	5040	5040	5040	5040	0
366	20230601	142900	213315190	5040	5040	5040	5040	0
367	20230601	142800	213315190	5040	5030	5040	5030	1114
368	20230601	142700	207710570	5030	5030	5030	5030	0
369	20230601	142600	207710570	5030	5030	5030	5030	1
370	20230601	142500	207705540	5040	5040	5040	5040	579
371	20230601	142400	204787380	5030	5030	5030	5030	300
372	20230601	142300	203278380	5040	5040	5040	5040	0
373	20230601	142200	203278380	5040	5040	5040	5040	0
374	20230601	142100	203278380	5040	5040	5040	5040	0
375	20230601	142000	203278380	5040	5040	5040	5040	1
376	20230601	141900	203273340	5030	5030	5030	5030	0
377	20230601	141800	203273340	5030	5030	5030	5030	0
378	20230601	141700	203273340	5030	5030	5030	5030	0
379	20230601	141600	203273340	5030	5030	5030	5030	564
380	20230601	141500	200436420	5030	5030	5030	5030	0
381	20230601	141400	200436420	5030	5030	5030	5030	0
382	20230601	141300	200436420	5030	5030	5030	5030	136
383	20230601	141200	199752340	5030	5030	5030	5030	863
384	20230601	141100	195411450	5030	5030	5030	5030	0
385	20230601	141000	195411450	5030	5030	5030	5030	0
386	20230601	140900	195411450	5030	5030	5030	5030	0
387	20230601	140800	195411450	5030	5030	5030	5030	101
388	20230601	140700	194903420	5040	5040	5040	5040	276
389	20230601	140600	193512380	5040	5040	5040	5040	100
390	20230601	140500	193008380	5040	5040	5040	5040	80
391	20230601	140400	192605180	5040	5040	5040	5040	580
392	20230601	140300	189681980	5040	5020	5040	5020	902
393	20230601	140200	185139310	5010	5010	5010	5010	0
394	20230601	140100	185139310	5010	5000	5010	5000	7544
395	20230601	140000	147399550	5000	5000	5000	5000	10
396	20230601	135900	147349550	5000	5000	5000	5000	0
397	20230601	135800	147349550	5000	5000	5000	5000	5
398	20230601	135700	147324550	5000	5000	5000	5000	0
399	20230601	135600	147324550	5000	5000	5000	5000	1
400	20230601	135500	147319550	5000	5000	5000	5000	0
401	20230601	135400	147319550	5000	5000	5000	5000	0
402	20230601	135300	147319550	5000	5000	5000	5000	0
403	20230601	135200	147319550	5000	5000	5000	5000	0
404	20230601	135100	147319550	5000	5000	5000	5000	0
405	20230601	135000	147319550	5000	5000	5000	5000	1
406	20230601	134900	147314550	5000	5000	5000	5000	3
407	20230601	134800	147299550	5000	5000	5000	5000	2
408	20230601	134700	147289550	5000	5000	5000	5000	2
409	20230601	134600	147279550	5000	5000	5000	5000	1
410	20230601	134500	147274550	5000	5000	5000	5000	0
411	20230601	134400	147274550	5000	5000	5000	5000	579
412	20230601	134300	144379550	5000	5000	5000	5000	0
413	20230601	134200	144379550	5000	5000	5000	5000	0
414	20230601	134100	144379550	5000	5000	5000	5000	0
415	20230601	134000	144379550	5000	5000	5000	5000	59
416	20230601	133900	144084550	5010	5010	5010	5010	0
417	20230601	133800	144084550	5010	5010	5010	5010	0
418	20230601	133700	144084550	5010	5010	5010	5010	0
419	20230601	133600	144084550	5010	5010	5010	5010	0
420	20230601	133500	144084550	5010	5010	5010	5010	0
421	20230601	133400	144084550	5010	5010	5010	5010	95
422	20230601	133300	143608600	5010	5010	5010	5010	0
423	20230601	133200	143608600	5010	5010	5010	5010	0
424	20230601	133100	143608600	5010	5010	5010	5010	10
425	20230601	133000	143558500	5010	5010	5010	5010	0
426	20230601	132900	143558500	5010	5010	5010	5010	1
427	20230601	132800	143553490	5000	5000	5000	5000	0
428	20230601	132700	143553490	5000	5000	5000	5000	0
429	20230601	132600	143553490	5000	5000	5000	5000	0
430	20230601	132500	143553490	5000	5000	5000	5000	0
431	20230601	132400	143553490	5000	5000	5000	5000	0
432	20230601	132300	143553490	5000	5000	5000	5000	476
433	20230601	132200	141173490	5010	5010	5010	5010	0
434	20230601	132100	141173490	5010	5010	5010	5010	0
435	20230601	132000	141173490	5010	5010	5010	5010	1
436	20230601	131900	141168480	5010	5010	5010	5010	0
437	20230601	131800	141168480	5010	5010	5010	5010	0
438	20230601	131700	141168480	5010	5010	5010	5010	0
439	20230601	131600	141168480	5010	5010	5010	5010	0
440	20230601	131500	141168480	5010	5010	5010	5010	0
441	20230601	131400	141168480	5010	5000	5010	5000	2
442	20230601	131300	141158470	4970	5010	5010	4970	3400
443	20230601	131200	124239515	5030	5030	5030	5030	7
444	20230601	131100	124204305	5020	5020	5020	5020	0
445	20230601	131000	124204305	5020	5020	5020	5020	1
446	20230601	130900	124199285	5030	5030	5030	5030	0
447	20230601	130800	124199285	5030	5030	5030	5030	0
448	20230601	130700	124199285	5030	5030	5030	5030	0
449	20230601	130600	124199285	5030	5030	5030	5030	0
450	20230601	130500	124199285	5030	5030	5030	5030	25
451	20230601	130400	124073535	5030	5030	5030	5030	0
452	20230601	130300	124073535	5030	5030	5030	5030	20
453	20230601	130200	123972935	5040	5000	5040	4980	986
454	20230601	130100	119051900	5040	5040	5040	5040	0
455	20230601	130000	119051900	5040	5040	5040	5040	0
456	20230601	125900	119051900	5040	5040	5040	5040	0
457	20230601	125800	119051900	5040	5040	5040	5040	0
458	20230601	125700	119051900	5040	5040	5040	5040	1
459	20230601	125600	119046860	5000	5010	5010	5000	3000
460	20230601	125500	104043010	5040	5040	5040	5040	0
461	20230601	125400	104043010	5040	5040	5040	5040	0
462	20230601	125300	104043010	5040	5040	5040	5040	0
463	20230601	125200	104043010	5040	5040	5040	5040	0
464	20230601	125100	104043010	5040	5040	5040	5040	0
465	20230601	125000	104043010	5040	5040	5040	5040	0
466	20230601	124900	104043010	5040	5040	5040	5040	0
467	20230601	124800	104043010	5040	5040	5040	5040	0
468	20230601	124700	104043010	5040	5040	5040	5040	0
469	20230601	124600	104043010	5040	5040	5040	5040	0
470	20230601	124500	104043010	5040	5040	5040	5040	0
471	20230601	124400	104043010	5040	5040	5040	5040	0
472	20230601	124300	104043010	5040	5040	5040	5040	0
473	20230601	124200	104043010	5040	5040	5040	5040	0
474	20230601	124100	104043010	5040	5040	5040	5040	0
475	20230601	124000	104043010	5040	5040	5040	5040	0
476	20230601	123900	104043010	5040	5030	5040	5030	50
477	20230601	123800	103791500	5030	5030	5030	5030	0
478	20230601	123700	103791500	5030	5030	5030	5030	0
479	20230601	123600	103791500	5030	5030	5030	5030	0
480	20230601	123500	103791500	5030	5030	5030	5030	0
481	20230601	123400	103791500	5030	5030	5030	5030	0
482	20230601	123300	103791500	5030	5030	5030	5030	1
483	20230601	123200	103786470	5000	5000	5000	5000	0
484	20230601	123100	103786470	5000	5000	5000	5000	0
485	20230601	123000	103786470	5000	5000	5000	5000	0
486	20230601	122900	103786470	5000	5000	5000	5000	0
487	20230601	122800	103786470	5000	5000	5000	5000	1
488	20230601	122700	103781470	5010	5010	5010	5010	0
489	20230601	122600	103781470	5010	5010	5010	5010	0
490	20230601	122500	103781470	5010	5010	5010	5010	0
491	20230601	122400	103781470	5010	5010	5010	5010	1
492	20230601	122300	103776460	5010	5010	5010	5010	0
493	20230601	122200	103776460	5010	5010	5010	5010	0
494	20230601	122100	103776460	5010	5010	5010	5010	0
495	20230601	122000	103776460	5010	5010	5010	5010	2615
496	20230601	121900	90675310	5020	5020	5020	5020	478
497	20230601	121800	88275750	5030	5030	5030	5030	0
498	20230601	121700	88275750	5030	5030	5030	5030	0
499	20230601	121600	88275750	5030	5030	5030	5030	7
500	20230601	121500	88240540	5030	5030	5030	5030	203
501	20230601	121400	87219450	5030	5030	5030	5030	0
502	20230601	121300	87219450	5030	5030	5030	5030	0
503	20230601	121200	87219450	5030	5030	5030	5030	0
504	20230601	121100	87219450	5030	5030	5030	5030	0
505	20230601	121000	87219450	5030	5030	5030	5030	20
506	20230601	120900	87118850	5030	5030	5030	5030	0
507	20230601	120800	87118850	5030	5030	5030	5030	0
508	20230601	120700	87118850	5030	5030	5030	5030	1
509	20230601	120600	87113820	5030	5030	5030	5030	0
510	20230601	120500	87113820	5030	5030	5030	5030	0
511	20230601	120400	87113820	5030	5030	5030	5030	0
512	20230601	120300	87113820	5030	5030	5030	5030	2
513	20230601	120200	87103760	5020	5020	5020	5020	0
514	20230601	120100	87103760	5020	5020	5020	5020	0
515	20230601	120000	87103760	5020	5020	5020	5020	1
516	20230601	115900	87098740	5030	5030	5030	5030	52
517	20230601	115800	86837180	5040	5030	5040	5030	21
518	20230601	115700	86731540	5030	5040	5040	5030	36
519	20230601	115600	86550400	5040	5040	5040	5040	1
520	20230601	115500	86545360	5010	5020	5020	5010	54
521	20230601	115400	86274810	5050	5050	5050	5050	0
522	20230601	115300	86274810	5050	5050	5050	5050	0
523	20230601	115200	86274810	5050	5050	5050	5050	0
524	20230601	115100	86274810	5050	5050	5050	5050	0
525	20230601	115000	86274810	5050	5050	5050	5050	0
526	20230601	114900	86274810	5050	5050	5050	5050	0
527	20230601	114800	86274810	5050	5050	5050	5050	0
528	20230601	114700	86274810	5050	5050	5050	5050	0
529	20230601	114600	86274810	5050	5050	5050	5050	59
530	20230601	114500	85976860	5050	5050	5050	5050	0
531	20230601	114400	85976860	5050	5050	5050	5050	0
532	20230601	114300	85976860	5050	5050	5050	5050	0
533	20230601	114200	85976860	5050	5050	5050	5050	0
534	20230601	114100	85976860	5050	5050	5050	5050	0
535	20230601	114000	85976860	5050	5040	5050	5040	5
536	20230601	113900	85951620	5050	5050	5050	5050	0
537	20230601	113800	85951620	5050	5050	5050	5050	0
538	20230601	113700	85951620	5050	5050	5050	5050	0
539	20230601	113600	85951620	5050	5050	5050	5050	0
540	20230601	113500	85951620	5050	5050	5050	5050	0
541	20230601	113400	85951620	5050	5050	5050	5050	1
542	20230601	113300	85946570	5010	5010	5010	5010	0
543	20230601	113200	85946570	5010	5010	5010	5010	10
544	20230601	113100	85896470	5060	5060	5060	5060	0
545	20230601	113000	85896470	5060	5060	5060	5060	0
546	20230601	112900	85896470	5060	5060	5060	5060	0
547	20230601	112800	85896470	5060	5060	5060	5060	0
548	20230601	112700	85896470	5060	5030	5060	5030	301
549	20230601	112600	84377100	5010	5020	5020	5010	100
550	20230601	112500	83876030	5030	5030	5030	5030	65
551	20230601	112400	83549080	5030	5030	5030	5030	0
552	20230601	112300	83549080	5030	5030	5030	5030	0
553	20230601	112200	83549080	5030	5030	5030	5030	4
554	20230601	112100	83528960	5030	5030	5030	5030	0
555	20230601	112000	83528960	5030	5030	5030	5030	0
556	20230601	111900	83528960	5030	5030	5030	5030	0
557	20230601	111800	83528960	5030	5030	5030	5030	0
558	20230601	111700	83528960	5030	5030	5030	5030	230
559	20230601	111600	82372060	5030	5030	5030	5030	1
560	20230601	111500	82367030	5030	5030	5030	5030	0
561	20230601	111400	82367030	5030	5030	5030	5030	0
562	20230601	111300	82367030	5030	5030	5030	5030	10
563	20230601	111200	82316730	5030	5030	5030	5030	45
564	20230601	111100	82090380	5030	5030	5030	5030	100
565	20230601	111000	81587380	5030	5030	5030	5030	0
566	20230601	110900	81587380	5030	5030	5030	5030	1
567	20230601	110800	81582350	5010	5010	5010	5010	0
568	20230601	110700	81582350	5010	5010	5010	5010	2
569	20230601	110600	81572330	5030	5030	5030	5030	0
570	20230601	110500	81572330	5030	5030	5030	5030	0
571	20230601	110400	81572330	5030	5030	5030	5030	22
572	20230601	110300	81461670	5030	5030	5030	5030	0
573	20230601	110200	81461670	5030	5030	5030	5030	0
574	20230601	110100	81461670	5030	5030	5030	5030	0
575	20230601	110000	81461670	5030	5030	5030	5030	0
576	20230601	105900	81461670	5030	5030	5030	5030	0
577	20230601	105800	81461670	5030	5030	5030	5030	0
578	20230601	105700	81461670	5030	5030	5030	5030	0
579	20230601	105600	81461670	5030	5030	5030	5030	0
580	20230601	105500	81461670	5030	5030	5030	5030	0
581	20230601	105400	81461670	5030	5030	5030	5030	0
582	20230601	105300	81461670	5030	5030	5030	5030	0
583	20230601	105200	81461670	5030	5030	5030	5030	0
584	20230601	105100	81461670	5030	5030	5030	5030	0
585	20230601	105000	81461670	5030	5030	5030	5030	0
586	20230601	104900	81461670	5030	5030	5030	5030	0
587	20230601	104800	81461670	5030	5030	5030	5030	0
588	20230601	104700	81461670	5030	5030	5030	5030	0
589	20230601	104600	81461670	5030	5030	5030	5030	0
590	20230601	104500	81461670	5030	5030	5030	5030	1
591	20230601	104400	81456640	5030	5030	5030	5030	0
592	20230601	104300	81456640	5030	5030	5030	5030	0
593	20230601	104200	81456640	5030	5030	5030	5030	1
594	20230601	104100	81451610	5030	5030	5030	5030	0
595	20230601	104000	81451610	5030	5030	5030	5030	0
596	20230601	103900	81451610	5030	5030	5030	5030	0
597	20230601	103800	81451610	5030	5030	5030	5030	0
598	20230601	103700	81451610	5030	5030	5030	5030	0
599	20230601	103600	81451610	5030	5030	5030	5030	0
600	20230601	103500	81451610	5030	5030	5030	5030	0
601	20230601	103400	81451610	5030	5030	5030	5030	0
602	20230601	103300	81451610	5030	5020	5030	5020	96
603	20230601	103200	80968740	5030	5030	5030	5030	40
604	20230601	103100	80767540	5030	5030	5030	5030	0
605	20230601	103000	80767540	5030	5030	5030	5030	0
606	20230601	102900	80767540	5030	5030	5030	5030	0
607	20230601	102800	80767540	5030	5030	5030	5030	0
608	20230601	102700	80767540	5030	5030	5030	5030	2
609	20230601	102600	80757480	4995	5000	5000	4995	20
610	20230601	102500	80657575	5030	5030	5030	5030	2
611	20230601	102400	80647515	4995	4995	4995	4995	0
612	20230601	102300	80647515	4995	4995	4995	4995	0
613	20230601	102200	80647515	4995	4995	4995	4995	0
614	20230601	102100	80647515	4995	4995	4995	4995	0
615	20230601	102000	80647515	4995	4995	4995	4995	0
616	20230601	101900	80647515	4995	4995	4995	4995	0
617	20230601	101800	80647515	4995	5000	5000	4995	60
618	20230601	101700	80347690	5000	5000	5000	5000	133
619	20230601	101600	79682690	5000	5000	5000	5000	270
620	20230601	101500	78332690	5030	5030	5030	5030	0
621	20230601	101400	78332690	5030	5030	5030	5030	0
622	20230601	101300	78332690	5030	5030	5030	5030	0
623	20230601	101200	78332690	5030	5030	5030	5030	0
624	20230601	101100	78332690	5030	5030	5030	5030	0
625	20230601	101000	78332690	5030	5030	5030	5030	0
626	20230601	100900	78332690	5030	5030	5030	5030	0
627	20230601	100800	78332690	5030	5030	5030	5030	107
628	20230601	100700	77794480	5030	5030	5030	5030	200
629	20230601	100600	76788480	5030	5030	5030	5030	0
630	20230601	100500	76788480	5030	5030	5030	5030	17
631	20230601	100400	76702970	5030	5030	5030	5000	141
632	20230601	100300	75997730	5030	5030	5030	5030	1
633	20230601	100200	75992700	5030	5030	5030	5030	2
634	20230601	100100	75982640	5030	5030	5030	5030	2
635	20230601	100000	75972580	5000	5000	5000	5000	304
636	20230601	095900	74452580	5030	5030	5030	5030	0
637	20230601	095800	74452580	5030	5000	5030	5000	5
638	20230601	095700	74427550	5000	5000	5000	5000	0
639	20230601	095600	74427550	5000	5000	5000	5000	100
640	20230601	095500	73927550	5040	5000	5040	5000	8
641	20230601	095400	73887510	5040	5040	5040	5040	0
642	20230601	095300	73887510	5040	5040	5040	5040	1
643	20230601	095200	73882470	5000	5010	5010	5000	1700
644	20230601	095100	65376820	5060	5060	5060	5060	0
645	20230601	095000	65376820	5060	5040	5060	5040	100
646	20230601	094900	64872400	5060	5050	5060	5050	577
647	20230601	094800	61957540	5010	5010	5010	5010	101
648	20230601	094700	61451530	5060	5060	5060	5060	0
649	20230601	094600	61451530	5060	5010	5070	5010	1220
650	20230601	094500	55290400	5000	5010	5010	5000	300
651	20230601	094400	53788810	5020	5020	5020	5020	555
652	20230601	094300	51002710	5020	5020	5020	5020	0
653	20230601	094200	51002710	5020	5020	5020	5020	2
654	20230601	094100	50992670	5020	5020	5020	5020	8
655	20230601	094000	50952510	5020	5020	5020	5020	61
656	20230601	093900	50646290	5050	5030	5050	5030	61
657	20230601	093800	50339440	5050	5030	5050	5030	11
658	20230601	093700	50284090	5040	5050	5050	5040	71
659	20230601	093600	49925660	5040	5030	5050	5030	329
660	20230601	093500	48266200	5030	5030	5030	5030	33
661	20230601	093400	48100210	5030	5030	5030	5030	40
662	20230601	093300	47899010	5030	5030	5040	5030	238
663	20230601	093200	46701860	5040	5050	5050	5040	251
664	20230601	093100	45434320	5060	5060	5060	5060	100
665	20230601	093000	44928320	5060	5060	5060	5060	0
666	20230601	092900	44928320	5060	5070	5070	5060	10
667	20230601	092800	44877640	5070	5010	5070	5010	1619
668	20230601	092700	36739170	5000	4990	5000	4990	184
669	20230601	092600	35820970	4990	5000	5000	4990	1090
670	20230601	092500	30380970	5000	5000	5000	5000	20
671	20230601	092400	30280970	5010	5010	5010	5010	1
672	20230601	092300	30275960	5010	5010	5010	5010	0
673	20230601	092200	30275960	5010	5000	5010	5000	2
674	20230601	092100	30265950	5010	5010	5010	5010	1
675	20230601	092000	30260940	5000	5000	5000	5000	0
676	20230601	091900	30260940	5000	5000	5000	5000	198
677	20230601	091800	29270940	5000	5000	5000	5000	2
678	20230601	091700	29260940	5000	5000	5000	5000	0
679	20230601	091600	29260940	5000	5010	5010	5000	114
680	20230601	091500	28690130	5010	5000	5010	5000	53
681	20230601	091400	28425120	5000	4995	5000	4995	400
682	20230601	091300	26425880	4995	4995	4995	4995	101
683	20230601	091200	25921385	4995	4995	4995	4995	110
684	20230601	091100	25371935	4995	4970	4995	4960	3432
685	20230601	091000	8334925	4995	4995	4995	4995	0
686	20230601	090900	8334925	4995	4975	4995	4960	827
687	20230601	090800	4228605	4995	4995	4995	4995	1
688	20230601	090700	4223610	5000	4995	5000	4960	389
689	20230601	090600	2288625	4990	4990	4990	4990	10
690	20230601	090500	2238725	4990	4990	4990	4990	1
691	20230601	090400	2233735	4995	4990	4995	4990	17
692	20230601	090300	2148900	4990	4965	4990	4965	5
693	20230601	090200	2124030	4990	4985	4990	4985	11
694	20230601	090100	2069190	4995	4985	4995	4975	54
695	20230601	090000	1800000	5000	5000	5000	5000	360