KissMeData/234690/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	201200	182028730	7940	7940	7940	7940	106
3	20230602	201100	182028730	7940	7940	7940	7940	0
4	20230602	201000	182028730	7940	7940	7940	7940	0
5	20230602	200900	182028730	7940	7940	7940	7940	0
6	20230602	200800	182028730	7940	7940	7940	7940	0
7	20230602	200700	182028730	7940	7940	7940	7940	0
8	20230602	200600	182028730	7940	7940	7940	7940	0
9	20230602	200500	182028730	7940	7940	7940	7940	0
10	20230602	200400	182028730	7940	7940	7940	7940	0
11	20230602	200300	182028730	7940	7940	7940	7940	0
12	20230602	200200	182028730	7940	7940	7940	7940	0
13	20230602	200100	182028730	7940	7940	7940	7940	0
14	20230602	200000	182028730	7940	7940	7940	7940	0
15	20230602	195900	182028730	7940	7940	7940	7940	0
16	20230602	195800	182028730	7940	7940	7940	7940	0
17	20230602	195700	182028730	7940	7940	7940	7940	0
18	20230602	195600	182028730	7940	7940	7940	7940	0
19	20230602	195500	182028730	7940	7940	7940	7940	0
20	20230602	195400	182028730	7940	7940	7940	7940	0
21	20230602	195300	182028730	7940	7940	7940	7940	0
22	20230602	195200	182028730	7940	7940	7940	7940	0
23	20230602	195100	182028730	7940	7940	7940	7940	0
24	20230602	195000	182028730	7940	7940	7940	7940	0
25	20230602	194900	182028730	7940	7940	7940	7940	0
26	20230602	194800	182028730	7940	7940	7940	7940	0
27	20230602	194700	182028730	7940	7940	7940	7940	0
28	20230602	194600	182028730	7940	7940	7940	7940	0
29	20230602	194500	182028730	7940	7940	7940	7940	0
30	20230602	194400	182028730	7940	7940	7940	7940	0
31	20230602	194300	182028730	7940	7940	7940	7940	0
32	20230602	194200	182028730	7940	7940	7940	7940	106
33	20230602	194100	182028730	7940	7940	7940	7940	0
34	20230602	194000	182028730	7940	7940	7940	7940	0
35	20230602	193900	182028730	7940	7940	7940	7940	0
36	20230602	193800	182028730	7940	7940	7940	7940	0
37	20230602	193700	182028730	7940	7940	7940	7940	0
38	20230602	193600	182028730	7940	7940	7940	7940	0
39	20230602	193500	182028730	7940	7940	7940	7940	0
40	20230602	193400	182028730	7940	7940	7940	7940	0
41	20230602	193300	182028730	7940	7940	7940	7940	0
42	20230602	193200	182028730	7940	7940	7940	7940	0
43	20230602	193100	182028730	7940	7940	7940	7940	0
44	20230602	193000	182028730	7940	7940	7940	7940	0
45	20230602	192900	182028730	7940	7940	7940	7940	0
46	20230602	192800	182028730	7940	7940	7940	7940	0
47	20230602	192700	182028730	7940	7940	7940	7940	0
48	20230602	192600	182028730	7940	7940	7940	7940	0
49	20230602	192500	182028730	7940	7940	7940	7940	0
50	20230602	192400	182028730	7940	7940	7940	7940	0
51	20230602	192300	182028730	7940	7940	7940	7940	0
52	20230602	192200	182028730	7940	7940	7940	7940	0
53	20230602	192100	182028730	7940	7940	7940	7940	0
54	20230602	192000	182028730	7940	7940	7940	7940	0
55	20230602	191900	182028730	7940	7940	7940	7940	0
56	20230602	191800	182028730	7940	7940	7940	7940	0
57	20230602	191700	182028730	7940	7940	7940	7940	0
58	20230602	191600	182028730	7940	7940	7940	7940	0
59	20230602	191500	182028730	7940	7940	7940	7940	0
60	20230602	191400	182028730	7940	7940	7940	7940	0
61	20230602	191300	182028730	7940	7940	7940	7940	0
62	20230602	191200	182028730	7940	7940	7940	7940	106
63	20230602	191100	182028730	7940	7940	7940	7940	0
64	20230602	191000	182028730	7940	7940	7940	7940	0
65	20230602	190900	182028730	7940	7940	7940	7940	0
66	20230602	190800	182028730	7940	7940	7940	7940	0
67	20230602	190700	182028730	7940	7940	7940	7940	0
68	20230602	190600	182028730	7940	7940	7940	7940	0
69	20230602	190500	182028730	7940	7940	7940	7940	0
70	20230602	190400	182028730	7940	7940	7940	7940	0
71	20230602	190300	182028730	7940	7940	7940	7940	0
72	20230602	190200	182028730	7940	7940	7940	7940	0
73	20230602	190100	182028730	7940	7940	7940	7940	0
74	20230602	190000	182028730	7940	7940	7940	7940	0
75	20230602	185900	182028730	7940	7940	7940	7940	0
76	20230602	185800	182028730	7940	7940	7940	7940	0
77	20230602	185700	182028730	7940	7940	7940	7940	0
78	20230602	185600	182028730	7940	7940	7940	7940	0
79	20230602	185500	182028730	7940	7940	7940	7940	0
80	20230602	185400	182028730	7940	7940	7940	7940	0
81	20230602	185300	182028730	7940	7940	7940	7940	0
82	20230602	185200	182028730	7940	7940	7940	7940	0
83	20230602	185100	182028730	7940	7940	7940	7940	0
84	20230602	185000	182028730	7940	7940	7940	7940	0
85	20230602	184900	182028730	7940	7940	7940	7940	0
86	20230602	184800	182028730	7940	7940	7940	7940	0
87	20230602	184700	182028730	7940	7940	7940	7940	0
88	20230602	184600	182028730	7940	7940	7940	7940	0
89	20230602	184500	182028730	7940	7940	7940	7940	0
90	20230602	184400	182028730	7940	7940	7940	7940	0
91	20230602	184300	182028730	7940	7940	7940	7940	0
92	20230602	184200	182028730	7940	7940	7940	7940	106
93	20230602	184100	182028730	7940	7940	7940	7940	0
94	20230602	184000	182028730	7940	7940	7940	7940	0
95	20230602	183900	182028730	7940	7940	7940	7940	0
96	20230602	183800	182028730	7940	7940	7940	7940	0
97	20230602	183700	182028730	7940	7940	7940	7940	0
98	20230602	183600	182028730	7940	7940	7940	7940	0
99	20230602	183500	182028730	7940	7940	7940	7940	0
100	20230602	183400	182028730	7940	7940	7940	7940	0
101	20230602	183300	182028730	7940	7940	7940	7940	0
102	20230602	183200	182028730	7940	7940	7940	7940	0
103	20230602	183100	182028730	7940	7940	7940	7940	0
104	20230602	183000	182028730	7940	7940	7940	7940	0
105	20230602	182900	182028730	7940	7940	7940	7940	0
106	20230602	182800	182028730	7940	7940	7940	7940	0
107	20230602	182700	182028730	7940	7940	7940	7940	0
108	20230602	182600	182028730	7940	7940	7940	7940	0
109	20230602	182500	182028730	7940	7940	7940	7940	0
110	20230602	182400	182028730	7940	7940	7940	7940	0
111	20230602	182300	182028730	7940	7940	7940	7940	0
112	20230602	182200	182028730	7940	7940	7940	7940	0
113	20230602	182100	182028730	7940	7940	7940	7940	0
114	20230602	182000	182028730	7940	7940	7940	7940	0
115	20230602	181900	182028730	7940	7940	7940	7940	0
116	20230602	181800	182028730	7940	7940	7940	7940	0
117	20230602	181700	182028730	7940	7940	7940	7940	0
118	20230602	181600	182028730	7940	7940	7940	7940	0
119	20230602	181500	182028730	7940	7940	7940	7940	0
120	20230602	181400	182028730	7940	7940	7940	7940	0
121	20230602	181300	182028730	7940	7940	7940	7940	0
122	20230602	181200	182028730	7940	7940	7940	7940	106
123	20230602	181100	182028730	7940	7940	7940	7940	0
124	20230602	181000	182028730	7940	7940	7940	7940	0
125	20230602	180900	182028730	7940	7940	7940	7940	0
126	20230602	180800	182028730	7940	7940	7940	7940	0
127	20230602	180700	182028730	7940	7940	7940	7940	0
128	20230602	180600	182028730	7940	7940	7940	7940	0
129	20230602	180500	182028730	7940	7940	7940	7940	0
130	20230602	180400	182028730	7940	7940	7940	7940	0
131	20230602	180300	182028730	7940	7940	7940	7940	0
132	20230602	180200	182028730	7940	7940	7940	7940	0
133	20230602	180100	182028730	7940	7940	7940	7940	0
134	20230602	180000	182028730	7940	7940	7940	7940	0
135	20230602	175900	182028730	7940	7940	7940	7940	0
136	20230602	175800	182028730	7940	7940	7940	7940	0
137	20230602	175700	182028730	7940	7940	7940	7940	0
138	20230602	175600	182028730	7940	7940	7940	7940	0
139	20230602	175500	182028730	7940	7940	7940	7940	0
140	20230602	175400	182028730	7940	7940	7940	7940	0
141	20230602	175300	182028730	7940	7940	7940	7940	0
142	20230602	175200	182028730	7940	7940	7940	7940	0
143	20230602	175100	182028730	7940	7940	7940	7940	0
144	20230602	175000	182028730	7940	7940	7940	7940	0
145	20230602	174900	182028730	7940	7940	7940	7940	0
146	20230602	174800	182028730	7940	7940	7940	7940	0
147	20230602	174700	182028730	7940	7940	7940	7940	0
148	20230602	174600	182028730	7940	7940	7940	7940	0
149	20230602	174500	182028730	7940	7940	7940	7940	0
150	20230602	174400	182028730	7940	7940	7940	7940	0
151	20230602	174300	182028730	7940	7940	7940	7940	0
152	20230602	174200	182028730	7940	7940	7940	7940	106
153	20230602	174100	182028730	7940	7940	7940	7940	0
154	20230602	174000	182028730	7940	7940	7940	7940	0
155	20230602	173900	182028730	7940	7940	7940	7940	0
156	20230602	173800	182028730	7940	7940	7940	7940	0
157	20230602	173700	182028730	7940	7940	7940	7940	0
158	20230602	173600	182028730	7940	7940	7940	7940	0
159	20230602	173500	182028730	7940	7940	7940	7940	0
160	20230602	173400	182028730	7940	7940	7940	7940	0
161	20230602	173300	182028730	7940	7940	7940	7940	0
162	20230602	173200	182028730	7940	7940	7940	7940	0
163	20230602	173100	182028730	7940	7940	7940	7940	0
164	20230602	173000	182028730	7940	7940	7940	7940	0
165	20230602	172900	182028730	7940	7940	7940	7940	0
166	20230602	172800	182028730	7940	7940	7940	7940	0
167	20230602	172700	182028730	7940	7940	7940	7940	0
168	20230602	172600	182028730	7940	7940	7940	7940	0
169	20230602	172500	182028730	7940	7940	7940	7940	0
170	20230602	172400	182028730	7940	7940	7940	7940	0
171	20230602	172300	182028730	7940	7940	7940	7940	0
172	20230602	172200	182028730	7940	7940	7940	7940	0
173	20230602	172100	182028730	7940	7940	7940	7940	0
174	20230602	172000	182028730	7940	7940	7940	7940	0
175	20230602	171900	182028730	7940	7940	7940	7940	0
176	20230602	171800	182028730	7940	7940	7940	7940	0
177	20230602	171700	182028730	7940	7940	7940	7940	0
178	20230602	171600	182028730	7940	7940	7940	7940	0
179	20230602	171500	182028730	7940	7940	7940	7940	0
180	20230602	171400	182028730	7940	7940	7940	7940	0
181	20230602	171300	182028730	7940	7940	7940	7940	0
182	20230602	171200	182028730	7940	7940	7940	7940	106
183	20230602	171100	182028730	7940	7940	7940	7940	0
184	20230602	171000	182028730	7940	7940	7940	7940	0
185	20230602	170900	182028730	7940	7940	7940	7940	0
186	20230602	170800	182028730	7940	7940	7940	7940	0
187	20230602	170700	182028730	7940	7940	7940	7940	0
188	20230602	170600	182028730	7940	7940	7940	7940	0
189	20230602	170500	182028730	7940	7940	7940	7940	0
190	20230602	170400	182028730	7940	7940	7940	7940	0
191	20230602	170300	182028730	7940	7940	7940	7940	0
192	20230602	170200	182028730	7940	7940	7940	7940	0
193	20230602	170100	182028730	7940	7940	7940	7940	0
194	20230602	170000	182028730	7940	7940	7940	7940	0
195	20230602	165900	182028730	7940	7940	7940	7940	0
196	20230602	165800	182028730	7940	7940	7940	7940	0
197	20230602	165700	182028730	7940	7940	7940	7940	0
198	20230602	165600	182028730	7940	7940	7940	7940	0
199	20230602	165500	182028730	7940	7940	7940	7940	0
200	20230602	165400	182028730	7940	7940	7940	7940	0
201	20230602	165300	182028730	7940	7940	7940	7940	0
202	20230602	165200	182028730	7940	7940	7940	7940	0
203	20230602	165100	182028730	7940	7940	7940	7940	0
204	20230602	165000	182028730	7940	7940	7940	7940	0
205	20230602	164900	182028730	7940	7940	7940	7940	0
206	20230602	164800	182028730	7940	7940	7940	7940	0
207	20230602	164700	182028730	7940	7940	7940	7940	0
208	20230602	164600	182028730	7940	7940	7940	7940	0
209	20230602	164500	182028730	7940	7940	7940	7940	0
210	20230602	164400	182028730	7940	7940	7940	7940	0
211	20230602	164300	182028730	7940	7940	7940	7940	0
212	20230602	164200	182028730	7940	7940	7940	7940	106
213	20230602	164100	182028730	7940	7940	7940	7940	0
214	20230602	164000	182028730	7940	7940	7940	7940	0
215	20230602	163900	182028730	7940	7940	7940	7940	0
216	20230602	163800	182028730	7940	7940	7940	7940	0
217	20230602	163700	182028730	7940	7940	7940	7940	0
218	20230602	163600	182028730	7940	7940	7940	7940	0
219	20230602	163500	182028730	7940	7940	7940	7940	0
220	20230602	163400	182028730	7940	7940	7940	7940	0
221	20230602	163300	182028730	7940	7940	7940	7940	0
222	20230602	163200	182028730	7940	7940	7940	7940	0
223	20230602	163100	182028730	7940	7940	7940	7940	0
224	20230602	163000	182028730	7940	7940	7940	7940	0
225	20230602	162900	182028730	7940	7940	7940	7940	0
226	20230602	162800	182028730	7940	7940	7940	7940	0
227	20230602	162700	182028730	7940	7940	7940	7940	0
228	20230602	162600	182028730	7940	7940	7940	7940	0
229	20230602	162500	182028730	7940	7940	7940	7940	0
230	20230602	162400	182028730	7940	7940	7940	7940	0
231	20230602	162300	182028730	7940	7940	7940	7940	0
232	20230602	162200	182028730	7940	7940	7940	7940	0
233	20230602	162100	182028730	7940	7940	7940	7940	0
234	20230602	162000	182028730	7940	7940	7940	7940	0
235	20230602	161900	182028730	7940	7940	7940	7940	0
236	20230602	161800	182028730	7940	7940	7940	7940	0
237	20230602	161700	182028730	7940	7940	7940	7940	0
238	20230602	161600	182028730	7940	7940	7940	7940	0
239	20230602	161500	182028730	7940	7940	7940	7940	0
240	20230602	161400	182028730	7940	7940	7940	7940	0
241	20230602	161300	182028730	7940	7940	7940	7940	0
242	20230602	161200	182028730	7940	7940	7940	7940	106
243	20230602	161100	182028730	7940	7940	7940	7940	0
244	20230602	161000	182028730	7940	7940	7940	7940	0
245	20230602	160900	182028730	7940	7940	7940	7940	0
246	20230602	160800	182028730	7940	7940	7940	7940	0
247	20230602	160700	182028730	7940	7940	7940	7940	0
248	20230602	160600	182028730	7940	7940	7940	7940	0
249	20230602	160500	182028730	7940	7940	7940	7940	0
250	20230602	160400	182028730	7940	7940	7940	7940	0
251	20230602	160300	182028730	7940	7940	7940	7940	0
252	20230602	160200	182028730	7940	7940	7940	7940	0
253	20230602	160100	182028730	7940	7940	7940	7940	0
254	20230602	160000	182028730	7940	7940	7940	7940	0
255	20230602	155900	182028730	7940	7940	7940	7940	0
256	20230602	155800	182028730	7940	7940	7940	7940	0
257	20230602	155700	182028730	7940	7940	7940	7940	0
258	20230602	155600	182028730	7940	7940	7940	7940	0
259	20230602	155500	182028730	7940	7940	7940	7940	0
260	20230602	155400	182028730	7940	7940	7940	7940	0
261	20230602	155300	182028730	7940	7940	7940	7940	0
262	20230602	155200	182028730	7940	7940	7940	7940	0
263	20230602	155100	182028730	7940	7940	7940	7940	0
264	20230602	155000	182028730	7940	7940	7940	7940	0
265	20230602	154900	182028730	7940	7940	7940	7940	0
266	20230602	154800	182028730	7940	7940	7940	7940	0
267	20230602	154700	182028730	7940	7940	7940	7940	0
268	20230602	154600	182028730	7940	7940	7940	7940	0
269	20230602	154500	182028730	7940	7940	7940	7940	0
270	20230602	154400	182028730	7940	7940	7940	7940	0
271	20230602	154300	182028730	7940	7940	7940	7940	0
272	20230602	154200	182028730	7940	7940	7940	7940	106
273	20230602	154100	182028730	7940	7940	7940	7940	0
274	20230602	154000	182028730	7940	7940	7940	7940	0
275	20230602	153900	182028730	7940	7940	7940	7940	0
276	20230602	153800	182028730	7940	7940	7940	7940	0
277	20230602	153700	182028730	7940	7940	7940	7940	0
278	20230602	153600	182028730	7940	7940	7940	7940	0
279	20230602	153500	182028730	7940	7940	7940	7940	0
280	20230602	153400	182028730	7940	7940	7940	7940	0
281	20230602	153300	182028730	7940	7940	7940	7940	0
282	20230602	153200	182028730	7940	7940	7940	7940	0
283	20230602	153100	182028730	7940	7940	7940	7940	0
284	20230602	153000	182028730	7940	7940	7940	7940	106
285	20230602	152900	181187090	7940	7940	7940	7940	0
286	20230602	152800	181187090	7940	7940	7940	7940	0
287	20230602	152700	181187090	7940	7940	7940	7940	0
288	20230602	152600	181187090	7940	7940	7940	7940	0
289	20230602	152500	181187090	7940	7940	7940	7940	0
290	20230602	152400	181187090	7940	7940	7940	7940	0
291	20230602	152300	181187090	7940	7940	7940	7940	0
292	20230602	152200	181187090	7940	7940	7940	7940	0
293	20230602	152100	181187090	7940	7940	7940	7940	0
294	20230602	152000	181187090	7940	7940	7940	7940	0
295	20230602	151900	181187090	7940	7940	7940	7940	0
296	20230602	151800	181187090	7940	7930	7940	7930	61
297	20230602	151700	180703350	7940	7940	7940	7940	200
298	20230602	151600	179115350	7940	7940	7940	7940	7
299	20230602	151500	179059770	7940	7940	7940	7940	0
300	20230602	151400	179059770	7940	7940	7940	7940	1
301	20230602	151300	179051830	7940	7940	7940	7940	0
302	20230602	151200	179051830	7940	7940	7940	7940	0
303	20230602	151100	179051830	7940	7940	7940	7940	0
304	20230602	151000	179051830	7940	7940	7940	7940	0
305	20230602	150900	179051830	7940	7940	7940	7940	0
306	20230602	150800	179051830	7940	7940	7940	7940	0
307	20230602	150700	179051830	7940	7940	7940	7940	0
308	20230602	150600	179051830	7940	7940	7940	7940	0
309	20230602	150500	179051830	7940	7920	7940	7920	6
310	20230602	150400	179004280	7920	7920	7920	7920	39
311	20230602	150300	178695400	7940	7940	7940	7940	0
312	20230602	150200	178695400	7940	7940	7940	7940	0
313	20230602	150100	178695400	7940	7940	7940	7940	33
314	20230602	150000	178433380	7940	7940	7940	7940	0
315	20230602	145900	178433380	7940	7940	7940	7940	0
316	20230602	145800	178433380	7940	7940	7940	7940	0
317	20230602	145700	178433380	7940	7940	7940	7940	0
318	20230602	145600	178433380	7940	7940	7940	7940	0
319	20230602	145500	178433380	7940	7940	7940	7940	0
320	20230602	145400	178433380	7940	7940	7940	7940	1
321	20230602	145300	178425440	7920	7930	7930	7920	80
322	20230602	145200	177791830	7940	7950	7950	7930	28
323	20230602	145100	177569600	7940	7940	7940	7940	0
324	20230602	145000	177569600	7940	7940	7940	7940	17
325	20230602	144900	177434620	7930	7930	7930	7930	56
326	20230602	144800	176990540	7930	7930	7930	7930	1
327	20230602	144700	176982610	7930	7930	7930	7930	0
328	20230602	144600	176982610	7930	7930	7930	7930	63
329	20230602	144500	176483020	7940	7940	7940	7940	0
330	20230602	144400	176483020	7940	7940	7940	7940	109
331	20230602	144300	175617560	7940	7940	7940	7940	0
332	20230602	144200	175617560	7940	7940	7940	7940	0
333	20230602	144100	175617560	7940	7940	7940	7940	0
334	20230602	144000	175617560	7940	7940	7940	7940	44
335	20230602	143900	175268200	7950	7950	7950	7950	0
336	20230602	143800	175268200	7950	7950	7950	7950	0
337	20230602	143700	175268200	7950	7950	7950	7950	0
338	20230602	143600	175268200	7950	7950	7950	7950	0
339	20230602	143500	175268200	7950	7950	7950	7950	0
340	20230602	143400	175268200	7950	7950	7950	7950	0
341	20230602	143300	175268200	7950	7950	7950	7950	0
342	20230602	143200	175268200	7950	7950	7950	7950	0
343	20230602	143100	175268200	7950	7950	7950	7950	130
344	20230602	143000	174234700	7950	7950	7950	7950	0
345	20230602	142900	174234700	7950	7950	7950	7950	0
346	20230602	142800	174234700	7950	7950	7950	7950	0
347	20230602	142700	174234700	7950	7950	7950	7950	0
348	20230602	142600	174234700	7950	7950	7950	7950	0
349	20230602	142500	174234700	7950	7950	7950	7950	0
350	20230602	142400	174234700	7950	7950	7950	7950	0
351	20230602	142300	174234700	7950	7950	7950	7950	1
352	20230602	142200	174226750	7940	7940	7940	7940	0
353	20230602	142100	174226750	7940	7940	7940	7940	100
354	20230602	142000	173432750	7950	7950	7950	7950	0
355	20230602	141900	173432750	7950	7950	7950	7950	0
356	20230602	141800	173432750	7950	7950	7950	7950	14
357	20230602	141700	173321450	7950	7940	7950	7940	500
358	20230602	141600	169346900	7940	7940	7940	7940	0
359	20230602	141500	169346900	7940	7940	7940	7940	1
360	20230602	141400	169338960	7940	7940	7940	7940	0
361	20230602	141300	169338960	7940	7940	7940	7940	0
362	20230602	141200	169338960	7940	7920	7940	7920	126
363	20230602	141100	168341020	7950	7950	7950	7950	0
364	20230602	141000	168341020	7950	7950	7950	7950	0
365	20230602	140900	168341020	7950	7940	7950	7940	5
366	20230602	140800	168301280	7950	7950	7950	7950	0
367	20230602	140700	168301280	7950	7940	7950	7940	15
368	20230602	140600	168182050	7920	7920	7920	7920	0
369	20230602	140500	168182050	7920	7920	7920	7920	0
370	20230602	140400	168182050	7920	7940	7940	7920	1000
371	20230602	140300	160257260	7940	7940	7940	7940	0
372	20230602	140200	160257260	7940	7940	7940	7940	0
373	20230602	140100	160257260	7940	7940	7940	7940	0
374	20230602	140000	160257260	7940	7940	7940	7940	0
375	20230602	135900	160257260	7940	7940	7940	7940	0
376	20230602	135800	160257260	7940	7940	7940	7940	2
377	20230602	135700	160241380	7950	7950	7950	7950	0
378	20230602	135600	160241380	7950	7950	7950	7950	0
379	20230602	135500	160241380	7950	7950	7950	7950	2
380	20230602	135400	160225480	7950	7950	7950	7950	0
381	20230602	135300	160225480	7950	7950	7950	7950	0
382	20230602	135200	160225480	7950	7950	7950	7950	0
383	20230602	135100	160225480	7950	7950	7950	7950	1
384	20230602	135000	160217530	7950	7950	7950	7950	50
385	20230602	134900	159820030	8000	8000	8000	8000	0
386	20230602	134800	159820030	8000	8000	8000	8000	0
387	20230602	134700	159820030	8000	8000	8000	8000	0
388	20230602	134600	159820030	8000	7960	8000	7960	2
389	20230602	134500	159804070	7960	7960	7960	7960	1
390	20230602	134400	159796110	7940	7940	7940	7940	0
391	20230602	134300	159796110	7940	7940	7940	7940	0
392	20230602	134200	159796110	7940	7940	7940	7940	416
393	20230602	134100	156493070	7920	7950	8000	7920	1659
394	20230602	134000	143324950	7950	7940	7950	7940	1213
395	20230602	133900	133690910	7940	7940	7940	7940	0
396	20230602	133800	133690910	7940	7940	7940	7940	0
397	20230602	133700	133690910	7940	7940	7940	7940	0
398	20230602	133600	133690910	7940	7950	7950	7940	70
399	20230602	133500	133135100	7940	7940	7940	7940	0
400	20230602	133400	133135100	7940	7940	7940	7940	0
401	20230602	133300	133135100	7940	7940	7940	7940	115
402	20230602	133200	132222000	7950	7950	7950	7950	0
403	20230602	133100	132222000	7950	7950	7950	7950	0
404	20230602	133000	132222000	7950	7950	7950	7950	0
405	20230602	132900	132222000	7950	7950	7950	7950	0
406	20230602	132800	132222000	7950	7950	7950	7950	545
407	20230602	132700	127889250	7950	7950	7950	7950	0
408	20230602	132600	127889250	7950	7950	7950	7950	0
409	20230602	132500	127889250	7950	7950	7950	7950	0
410	20230602	132400	127889250	7950	7950	7950	7950	0
411	20230602	132300	127889250	7950	7950	7950	7950	0
412	20230602	132200	127889250	7950	7950	7950	7950	0
413	20230602	132100	127889250	7950	7950	7950	7950	0
414	20230602	132000	127889250	7950	7950	7950	7950	0
415	20230602	131900	127889250	7950	7950	7950	7950	0
416	20230602	131800	127889250	7950	7950	7950	7950	0
417	20230602	131700	127889250	7950	7950	7950	7950	423
418	20230602	131600	124526400	7950	7950	7950	7950	1
419	20230602	131500	124518450	7950	7950	7950	7950	0
420	20230602	131400	124518450	7950	7950	7950	7950	0
421	20230602	131300	124518450	7950	7950	7950	7950	0
422	20230602	131200	124518450	7950	7950	7950	7950	0
423	20230602	131100	124518450	7950	7950	7950	7950	0
424	20230602	131000	124518450	7950	7950	7950	7950	0
425	20230602	130900	124518450	7950	7950	7950	7950	0
426	20230602	130800	124518450	7950	7960	7960	7950	525
427	20230602	130700	120344450	7950	7950	7950	7950	0
428	20230602	130600	120344450	7950	7950	7950	7950	0
429	20230602	130500	120344450	7950	7950	7950	7950	0
430	20230602	130400	120344450	7950	7950	7950	7950	0
431	20230602	130300	120344450	7950	7950	7950	7950	0
432	20230602	130200	120344450	7950	7950	7950	7950	0
433	20230602	130100	120344450	7950	7950	7950	7950	1
434	20230602	130000	120336500	7950	7950	7950	7950	0
435	20230602	125900	120336500	7950	7950	7950	7950	0
436	20230602	125800	120336500	7950	7950	7950	7950	0
437	20230602	125700	120336500	7950	7950	7950	7950	0
438	20230602	125600	120336500	7950	7960	7960	7950	359
439	20230602	125500	117481600	7960	7960	7960	7960	0
440	20230602	125400	117481600	7960	7960	7960	7960	0
441	20230602	125300	117481600	7960	7960	7960	7960	1
442	20230602	125200	117473640	7960	7960	7960	7960	0
443	20230602	125100	117473640	7960	7960	7960	7960	0
444	20230602	125000	117473640	7960	7960	7960	7960	200
445	20230602	124900	115881640	7960	7960	7960	7960	0
446	20230602	124800	115881640	7960	7960	7960	7960	0
447	20230602	124700	115881640	7960	7960	7960	7960	0
448	20230602	124600	115881640	7960	7960	7960	7960	80
449	20230602	124500	115244840	7950	7950	7950	7950	0
450	20230602	124400	115244840	7950	7950	7950	7950	0
451	20230602	124300	115244840	7950	7950	7950	7950	0
452	20230602	124200	115244840	7950	7950	7950	7950	0
453	20230602	124100	115244840	7950	7950	7950	7950	0
454	20230602	124000	115244840	7950	7950	7950	7950	0
455	20230602	123900	115244840	7950	7950	7950	7950	0
456	20230602	123800	115244840	7950	7950	7950	7950	0
457	20230602	123700	115244840	7950	7950	7950	7950	0
458	20230602	123600	115244840	7950	7950	7950	7950	0
459	20230602	123500	115244840	7950	7950	7950	7950	0
460	20230602	123400	115244840	7950	7990	7990	7950	29
461	20230602	123300	115013670	7990	7990	7990	7990	0
462	20230602	123200	115013670	7990	7990	7990	7990	0
463	20230602	123100	115013670	7990	7990	7990	7990	0
464	20230602	123000	115013670	7990	7990	7990	7990	2
465	20230602	122900	114997690	7980	7980	7980	7980	0
466	20230602	122800	114997690	7980	7980	7980	7980	0
467	20230602	122700	114997690	7980	7980	7980	7980	0
468	20230602	122600	114997690	7980	7980	7980	7980	0
469	20230602	122500	114997690	7980	7980	7980	7980	0
470	20230602	122400	114997690	7980	7980	7980	7980	0
471	20230602	122300	114997690	7980	7980	7980	7980	80
472	20230602	122200	114359290	8000	8000	8000	8000	0
473	20230602	122100	114359290	8000	8000	8000	8000	0
474	20230602	122000	114359290	8000	8000	8000	8000	0
475	20230602	121900	114359290	8000	8000	8000	8000	10
476	20230602	121800	114279290	7980	7980	7980	7980	12
477	20230602	121700	114183530	7980	7980	7980	7980	0
478	20230602	121600	114183530	7980	7980	7980	7980	1
479	20230602	121500	114175550	7980	7980	7980	7980	0
480	20230602	121400	114175550	7980	7980	7980	7980	0
481	20230602	121300	114175550	7980	7980	7980	7980	0
482	20230602	121200	114175550	7980	7980	7980	7980	0
483	20230602	121100	114175550	7980	7980	7980	7980	0
484	20230602	121000	114175550	7980	7980	7980	7980	0
485	20230602	120900	114175550	7980	7980	7980	7980	208
486	20230602	120800	112515710	7960	7960	7960	7960	0
487	20230602	120700	112515710	7960	7960	7960	7960	100
488	20230602	120600	111719710	7960	7960	7960	7960	0
489	20230602	120500	111719710	7960	7960	7960	7960	30
490	20230602	120400	111480910	7960	7960	7960	7960	0
491	20230602	120300	111480910	7960	7960	7960	7960	0
492	20230602	120200	111480910	7960	7970	7970	7960	1000
493	20230602	120100	103518840	7960	7960	7960	7960	0
494	20230602	120000	103518840	7960	7960	7960	7960	0
495	20230602	115900	103518840	7960	7960	7960	7960	0
496	20230602	115800	103518840	7960	7960	7960	7960	0
497	20230602	115700	103518840	7960	7960	7960	7960	0
498	20230602	115600	103518840	7960	7960	7960	7960	0
499	20230602	115500	103518840	7960	7960	7960	7960	0
500	20230602	115400	103518840	7960	7960	7960	7960	0
501	20230602	115300	103518840	7960	7960	7960	7960	0
502	20230602	115200	103518840	7960	7960	7960	7960	0
503	20230602	115100	103518840	7960	7990	8000	7960	435
504	20230602	115000	100052090	7990	7990	7990	7990	35
505	20230602	114900	99772440	7990	7990	7990	7990	7
506	20230602	114800	99716510	8000	8000	8000	8000	0
507	20230602	114700	99716510	8000	8000	8000	8000	0
508	20230602	114600	99716510	8000	8000	8000	8000	0
509	20230602	114500	99716510	8000	8000	8000	8000	0
510	20230602	114400	99716510	8000	8000	8000	8000	30
511	20230602	114300	99476510	8000	8010	8010	8000	14
512	20230602	114200	99364390	8010	8010	8010	8010	1
513	20230602	114100	99356380	8010	8010	8010	8010	3
514	20230602	114000	99332350	8020	8020	8020	8020	1
515	20230602	113900	99324330	8030	8030	8030	8030	0
516	20230602	113800	99324330	8030	8030	8030	8030	24
517	20230602	113700	99131610	8030	8020	8030	8020	332
518	20230602	113600	96466850	8020	8010	8020	8010	396
519	20230602	113500	93292890	8000	8000	8000	8000	0
520	20230602	113400	93292890	8000	8000	8000	8000	0
521	20230602	113300	93292890	8000	8010	8010	8000	24
522	20230602	113200	93100740	8010	8010	8010	8010	276
523	20230602	113100	90889980	8000	8000	8000	8000	44
524	20230602	113000	90537980	8000	7990	8000	7990	283
525	20230602	112900	88274250	7980	7980	7980	7980	0
526	20230602	112800	88274250	7980	7980	7980	7980	0
527	20230602	112700	88274250	7980	7980	7980	7980	1
528	20230602	112600	88266270	7980	7980	7980	7980	0
529	20230602	112500	88266270	7980	7980	7980	7980	0
530	20230602	112400	88266270	7980	7980	7980	7980	5
531	20230602	112300	88226370	7980	7980	7980	7980	0
532	20230602	112200	88226370	7980	7980	7980	7980	1
533	20230602	112100	88218390	7980	7980	7980	7980	0
534	20230602	112000	88218390	7980	7980	7980	7980	4
535	20230602	111900	88186470	7980	7980	7980	7980	2
536	20230602	111800	88170510	7990	7990	7990	7990	0
537	20230602	111700	88170510	7990	7990	7990	7990	0
538	20230602	111600	88170510	7990	7990	7990	7990	41
539	20230602	111500	87842920	7980	7980	7980	7980	0
540	20230602	111400	87842920	7980	7980	7980	7980	0
541	20230602	111300	87842920	7980	7980	7980	7980	30
542	20230602	111200	87603520	7960	7960	7960	7960	0
543	20230602	111100	87603520	7960	7960	7960	7960	0
544	20230602	111000	87603520	7960	7960	7960	7960	0
545	20230602	110900	87603520	7960	7960	7960	7960	0
546	20230602	110800	87603520	7960	7960	7960	7960	0
547	20230602	110700	87603520	7960	7960	7960	7960	0
548	20230602	110600	87603520	7960	7960	7960	7960	0
549	20230602	110500	87603520	7960	7970	7970	7960	31
550	20230602	110400	87356690	7970	7980	7980	7970	325
551	20230602	110300	84764500	7980	7980	7980	7980	0
552	20230602	110200	84764500	7980	7980	7980	7980	1
553	20230602	110100	84756520	7980	7980	7980	7980	0
554	20230602	110000	84756520	7980	7980	7980	7980	30
555	20230602	105900	84517120	8000	8000	8000	8000	0
556	20230602	105800	84517120	8000	8000	8000	8000	0
557	20230602	105700	84517120	8000	8000	8000	8000	0
558	20230602	105600	84517120	8000	8000	8000	8000	25
559	20230602	105500	84317120	8000	8000	8000	8000	0
560	20230602	105400	84317120	8000	8000	8000	8000	0
561	20230602	105300	84317120	8000	7990	8000	7990	1200
562	20230602	105200	74719560	7970	7970	7970	7970	0
563	20230602	105100	74719560	7970	7970	7970	7970	0
564	20230602	105000	74719560	7970	7970	7970	7970	0
565	20230602	104900	74719560	7970	7970	7970	7970	0
566	20230602	104800	74719560	7970	7970	7970	7970	0
567	20230602	104700	74719560	7970	7970	7970	7970	31
568	20230602	104600	74472490	7970	7970	7970	7970	169
569	20230602	104500	73125560	7970	7970	7970	7970	31
570	20230602	104400	72878490	7970	7970	7970	7970	252
571	20230602	104300	70870050	7960	7960	7960	7960	0
572	20230602	104200	70870050	7960	7960	7960	7960	0
573	20230602	104100	70870050	7960	7960	7960	7960	0
574	20230602	104000	70870050	7960	7960	7960	7960	0
575	20230602	103900	70870050	7960	7960	7960	7960	5
576	20230602	103800	70830250	7960	7960	7960	7960	0
577	20230602	103700	70830250	7960	7960	7960	7960	0
578	20230602	103600	70830250	7960	7960	7960	7960	0
579	20230602	103500	70830250	7960	7960	7960	7960	0
580	20230602	103400	70830250	7960	7960	7960	7960	0
581	20230602	103300	70830250	7960	7960	7960	7960	40
582	20230602	103200	70511850	7970	7970	7970	7970	0
583	20230602	103100	70511850	7970	7970	7970	7970	0
584	20230602	103000	70511850	7970	7970	7970	7970	0
585	20230602	102900	70511850	7970	7970	7970	7970	0
586	20230602	102800	70511850	7970	7970	7970	7970	0
587	20230602	102700	70511850	7970	7970	7970	7970	0
588	20230602	102600	70511850	7970	7970	7970	7970	0
589	20230602	102500	70511850	7970	7970	7970	7970	0
590	20230602	102400	70511850	7970	7970	7970	7970	0
591	20230602	102300	70511850	7970	7970	7970	7970	0
592	20230602	102200	70511850	7970	7970	7970	7970	0
593	20230602	102100	70511850	7970	7980	7980	7960	87
594	20230602	102000	69818440	7970	7970	7970	7970	0
595	20230602	101900	69818440	7970	7980	7980	7970	12
596	20230602	101800	69722700	7980	7990	7990	7980	5
597	20230602	101700	69682760	7990	7990	7990	7990	0
598	20230602	101600	69682760	7990	7990	7990	7990	0
599	20230602	101500	69682760	7990	7990	7990	7990	0
600	20230602	101400	69682760	7990	7990	7990	7990	0
601	20230602	101300	69682760	7990	7990	7990	7990	0
602	20230602	101200	69682760	7990	7990	7990	7990	0
603	20230602	101100	69682760	7990	7990	7990	7990	0
604	20230602	101000	69682760	7990	7990	7990	7990	20
605	20230602	100900	69522960	7990	7990	7990	7990	0
606	20230602	100800	69522960	7990	7990	7990	7990	0
607	20230602	100700	69522960	7990	7990	7990	7990	0
608	20230602	100600	69522960	7990	7980	7990	7980	300
609	20230602	100500	67126750	7990	7990	7990	7990	0
610	20230602	100400	67126750	7990	7990	7990	7990	0
611	20230602	100300	67126750	7990	7990	7990	7990	0
612	20230602	100200	67126750	7990	7990	7990	7990	20
613	20230602	100100	66966950	7990	7990	7990	7990	0
614	20230602	100000	66966950	7990	7990	7990	7990	0
615	20230602	095900	66966950	7990	7990	7990	7990	0
616	20230602	095800	66966950	7990	7990	7990	7990	0
617	20230602	095700	66966950	7990	7990	7990	7990	0
618	20230602	095600	66966950	7990	7990	7990	7990	13
619	20230602	095500	66863080	7990	7990	7990	7990	251
620	20230602	095400	64857590	7990	7980	7990	7980	20
621	20230602	095300	64697800	7950	7950	7950	7950	10
622	20230602	095200	64618300	7950	7950	7950	7950	0
623	20230602	095100	64618300	7950	7950	7950	7950	0
624	20230602	095000	64618300	7950	7950	7950	7950	1
625	20230602	094900	64610350	7960	7960	7960	7960	12
626	20230602	094800	64514830	7960	7960	7960	7960	0
627	20230602	094700	64514830	7960	7960	7960	7960	0
628	20230602	094600	64514830	7960	7960	7960	7960	0
629	20230602	094500	64514830	7960	7990	8000	7960	699
630	20230602	094400	58927230	7980	7980	7980	7980	177
631	20230602	094300	57514770	7960	7960	7960	7960	0
632	20230602	094200	57514770	7960	7960	7960	7960	241
633	20230602	094100	55596410	7960	7960	7960	7960	0
634	20230602	094000	55596410	7960	7960	7960	7960	501
635	20230602	093900	51608450	7940	7940	7940	7940	468
636	20230602	093800	47892530	7940	7940	7940	7940	0
637	20230602	093700	47892530	7940	7940	7940	7940	0
638	20230602	093600	47892530	7940	7950	7950	7940	731
639	20230602	093500	42088290	7950	7950	7950	7950	160
640	20230602	093400	40816290	7950	7950	7950	7950	0
641	20230602	093300	40816290	7950	7950	7950	7950	2
642	20230602	093200	40800390	7950	7950	7950	7950	105
643	20230602	093100	39965640	7960	7960	7960	7960	0
644	20230602	093000	39965640	7960	7940	7960	7940	292
645	20230602	092900	37647140	7950	7950	7950	7950	2
646	20230602	092800	37631240	7960	7960	7960	7960	1
647	20230602	092700	37623280	7940	7940	7940	7940	0
648	20230602	092600	37623280	7940	7950	7950	7940	100
649	20230602	092500	36829020	7940	7940	7940	7940	100
650	20230602	092400	36035020	7940	7940	7940	7940	0
651	20230602	092300	36035020	7940	7940	7940	7940	0
652	20230602	092200	36035020	7940	7940	7940	7940	0
653	20230602	092100	36035020	7940	7960	7960	7940	273
654	20230602	092000	33867220	7950	7950	7950	7950	692
655	20230602	091900	28365820	7960	7960	7960	7960	1
656	20230602	091800	28357860	7960	7960	7960	7960	100
657	20230602	091700	27561860	7950	7950	7950	7950	66
658	20230602	091600	27037160	7960	7960	7960	7960	85
659	20230602	091500	26360560	7960	7960	7960	7960	52
660	20230602	091400	25946640	7970	7970	7970	7970	2
661	20230602	091300	25930700	7970	7970	7970	7970	50
662	20230602	091200	25532200	7970	7970	7970	7950	221
663	20230602	091100	23772670	7970	7970	7970	7970	5
664	20230602	091000	23732820	7970	7970	7970	7970	1
665	20230602	090900	23724850	7950	7950	7950	7950	0
666	20230602	090800	23724850	7950	7950	7950	7950	102
667	20230602	090700	22913950	7950	7950	7950	7950	0
668	20230602	090600	22913950	7950	7950	7950	7950	200
669	20230602	090500	21323950	7950	7950	7950	7950	5
670	20230602	090400	21284200	7990	7980	7990	7980	100
671	20230602	090300	20485300	7990	7990	7990	7990	527
672	20230602	090200	16274570	8000	8000	8000	8000	0
673	20230602	090100	16274570	8000	7980	8000	7980	2000
674	20230602	090000	295630	7980	7990	8000	7980	37