KissMeData/020400/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	203100	119647640	9810	9810	9810	9810	260
3	20230601	203000	119647640	9810	9810	9810	9810	0
4	20230601	202900	119647640	9810	9810	9810	9810	0
5	20230601	202800	119647640	9810	9810	9810	9810	0
6	20230601	202700	119647640	9810	9810	9810	9810	0
7	20230601	202600	119647640	9810	9810	9810	9810	0
8	20230601	202500	119647640	9810	9810	9810	9810	0
9	20230601	202400	119647640	9810	9810	9810	9810	0
10	20230601	202300	119647640	9810	9810	9810	9810	0
11	20230601	202200	119647640	9810	9810	9810	9810	0
12	20230601	202100	119647640	9810	9810	9810	9810	0
13	20230601	202000	119647640	9810	9810	9810	9810	0
14	20230601	201900	119647640	9810	9810	9810	9810	0
15	20230601	201800	119647640	9810	9810	9810	9810	0
16	20230601	201700	119647640	9810	9810	9810	9810	0
17	20230601	201600	119647640	9810	9810	9810	9810	0
18	20230601	201500	119647640	9810	9810	9810	9810	0
19	20230601	201400	119647640	9810	9810	9810	9810	0
20	20230601	201300	119647640	9810	9810	9810	9810	0
21	20230601	201200	119647640	9810	9810	9810	9810	0
22	20230601	201100	119647640	9810	9810	9810	9810	0
23	20230601	201000	119647640	9810	9810	9810	9810	0
24	20230601	200900	119647640	9810	9810	9810	9810	0
25	20230601	200800	119647640	9810	9810	9810	9810	0
26	20230601	200700	119647640	9810	9810	9810	9810	0
27	20230601	200600	119647640	9810	9810	9810	9810	0
28	20230601	200500	119647640	9810	9810	9810	9810	0
29	20230601	200400	119647640	9810	9810	9810	9810	0
30	20230601	200300	119647640	9810	9810	9810	9810	0
31	20230601	200200	119647640	9810	9810	9810	9810	0
32	20230601	200100	119647640	9810	9810	9810	9810	260
33	20230601	200000	119647640	9810	9810	9810	9810	0
34	20230601	195900	119647640	9810	9810	9810	9810	0
35	20230601	195800	119647640	9810	9810	9810	9810	0
36	20230601	195700	119647640	9810	9810	9810	9810	0
37	20230601	195600	119647640	9810	9810	9810	9810	0
38	20230601	195500	119647640	9810	9810	9810	9810	0
39	20230601	195400	119647640	9810	9810	9810	9810	0
40	20230601	195300	119647640	9810	9810	9810	9810	0
41	20230601	195200	119647640	9810	9810	9810	9810	0
42	20230601	195100	119647640	9810	9810	9810	9810	0
43	20230601	195000	119647640	9810	9810	9810	9810	0
44	20230601	194900	119647640	9810	9810	9810	9810	0
45	20230601	194800	119647640	9810	9810	9810	9810	0
46	20230601	194700	119647640	9810	9810	9810	9810	0
47	20230601	194600	119647640	9810	9810	9810	9810	0
48	20230601	194500	119647640	9810	9810	9810	9810	0
49	20230601	194400	119647640	9810	9810	9810	9810	0
50	20230601	194300	119647640	9810	9810	9810	9810	0
51	20230601	194200	119647640	9810	9810	9810	9810	0
52	20230601	194100	119647640	9810	9810	9810	9810	0
53	20230601	194000	119647640	9810	9810	9810	9810	0
54	20230601	193900	119647640	9810	9810	9810	9810	0
55	20230601	193800	119647640	9810	9810	9810	9810	0
56	20230601	193700	119647640	9810	9810	9810	9810	0
57	20230601	193600	119647640	9810	9810	9810	9810	0
58	20230601	193500	119647640	9810	9810	9810	9810	0
59	20230601	193400	119647640	9810	9810	9810	9810	0
60	20230601	193300	119647640	9810	9810	9810	9810	0
61	20230601	193200	119647640	9810	9810	9810	9810	0
62	20230601	193100	119647640	9810	9810	9810	9810	260
63	20230601	193000	119647640	9810	9810	9810	9810	0
64	20230601	192900	119647640	9810	9810	9810	9810	0
65	20230601	192800	119647640	9810	9810	9810	9810	0
66	20230601	192700	119647640	9810	9810	9810	9810	0
67	20230601	192600	119647640	9810	9810	9810	9810	0
68	20230601	192500	119647640	9810	9810	9810	9810	0
69	20230601	192400	119647640	9810	9810	9810	9810	0
70	20230601	192300	119647640	9810	9810	9810	9810	0
71	20230601	192200	119647640	9810	9810	9810	9810	0
72	20230601	192100	119647640	9810	9810	9810	9810	0
73	20230601	192000	119647640	9810	9810	9810	9810	0
74	20230601	191900	119647640	9810	9810	9810	9810	0
75	20230601	191800	119647640	9810	9810	9810	9810	0
76	20230601	191700	119647640	9810	9810	9810	9810	0
77	20230601	191600	119647640	9810	9810	9810	9810	0
78	20230601	191500	119647640	9810	9810	9810	9810	0
79	20230601	191400	119647640	9810	9810	9810	9810	0
80	20230601	191300	119647640	9810	9810	9810	9810	0
81	20230601	191200	119647640	9810	9810	9810	9810	0
82	20230601	191100	119647640	9810	9810	9810	9810	0
83	20230601	191000	119647640	9810	9810	9810	9810	0
84	20230601	190900	119647640	9810	9810	9810	9810	0
85	20230601	190800	119647640	9810	9810	9810	9810	0
86	20230601	190700	119647640	9810	9810	9810	9810	0
87	20230601	190600	119647640	9810	9810	9810	9810	0
88	20230601	190500	119647640	9810	9810	9810	9810	0
89	20230601	190400	119647640	9810	9810	9810	9810	0
90	20230601	190300	119647640	9810	9810	9810	9810	0
91	20230601	190200	119647640	9810	9810	9810	9810	0
92	20230601	190100	119647640	9810	9810	9810	9810	260
93	20230601	190000	119647640	9810	9810	9810	9810	0
94	20230601	185900	119647640	9810	9810	9810	9810	0
95	20230601	185800	119647640	9810	9810	9810	9810	0
96	20230601	185700	119647640	9810	9810	9810	9810	0
97	20230601	185600	119647640	9810	9810	9810	9810	0
98	20230601	185500	119647640	9810	9810	9810	9810	0
99	20230601	185400	119647640	9810	9810	9810	9810	0
100	20230601	185300	119647640	9810	9810	9810	9810	0
101	20230601	185200	119647640	9810	9810	9810	9810	0
102	20230601	185100	119647640	9810	9810	9810	9810	0
103	20230601	185000	119647640	9810	9810	9810	9810	0
104	20230601	184900	119647640	9810	9810	9810	9810	0
105	20230601	184800	119647640	9810	9810	9810	9810	0
106	20230601	184700	119647640	9810	9810	9810	9810	0
107	20230601	184600	119647640	9810	9810	9810	9810	0
108	20230601	184500	119647640	9810	9810	9810	9810	0
109	20230601	184400	119647640	9810	9810	9810	9810	0
110	20230601	184300	119647640	9810	9810	9810	9810	0
111	20230601	184200	119647640	9810	9810	9810	9810	0
112	20230601	184100	119647640	9810	9810	9810	9810	0
113	20230601	184000	119647640	9810	9810	9810	9810	0
114	20230601	183900	119647640	9810	9810	9810	9810	0
115	20230601	183800	119647640	9810	9810	9810	9810	0
116	20230601	183700	119647640	9810	9810	9810	9810	0
117	20230601	183600	119647640	9810	9810	9810	9810	0
118	20230601	183500	119647640	9810	9810	9810	9810	0
119	20230601	183400	119647640	9810	9810	9810	9810	0
120	20230601	183300	119647640	9810	9810	9810	9810	0
121	20230601	183200	119647640	9810	9810	9810	9810	0
122	20230601	183100	119647640	9810	9810	9810	9810	260
123	20230601	183000	119647640	9810	9810	9810	9810	0
124	20230601	182900	119647640	9810	9810	9810	9810	0
125	20230601	182800	119647640	9810	9810	9810	9810	0
126	20230601	182700	119647640	9810	9810	9810	9810	0
127	20230601	182600	119647640	9810	9810	9810	9810	0
128	20230601	182500	119647640	9810	9810	9810	9810	0
129	20230601	182400	119647640	9810	9810	9810	9810	0
130	20230601	182300	119647640	9810	9810	9810	9810	0
131	20230601	182200	119647640	9810	9810	9810	9810	0
132	20230601	182100	119647640	9810	9810	9810	9810	0
133	20230601	182000	119647640	9810	9810	9810	9810	0
134	20230601	181900	119647640	9810	9810	9810	9810	0
135	20230601	181800	119647640	9810	9810	9810	9810	0
136	20230601	181700	119647640	9810	9810	9810	9810	0
137	20230601	181600	119647640	9810	9810	9810	9810	0
138	20230601	181500	119647640	9810	9810	9810	9810	0
139	20230601	181400	119647640	9810	9810	9810	9810	0
140	20230601	181300	119647640	9810	9810	9810	9810	0
141	20230601	181200	119647640	9810	9810	9810	9810	0
142	20230601	181100	119647640	9810	9810	9810	9810	0
143	20230601	181000	119647640	9810	9810	9810	9810	0
144	20230601	180900	119647640	9810	9810	9810	9810	0
145	20230601	180800	119647640	9810	9810	9810	9810	0
146	20230601	180700	119647640	9810	9810	9810	9810	0
147	20230601	180600	119647640	9810	9810	9810	9810	0
148	20230601	180500	119647640	9810	9810	9810	9810	0
149	20230601	180400	119647640	9810	9810	9810	9810	0
150	20230601	180300	119647640	9810	9810	9810	9810	0
151	20230601	180200	119647640	9810	9810	9810	9810	0
152	20230601	180100	119647640	9810	9810	9810	9810	260
153	20230601	180000	119647640	9810	9810	9810	9810	0
154	20230601	175900	119647640	9810	9810	9810	9810	0
155	20230601	175800	119647640	9810	9810	9810	9810	0
156	20230601	175700	119647640	9810	9810	9810	9810	0
157	20230601	175600	119647640	9810	9810	9810	9810	0
158	20230601	175500	119647640	9810	9810	9810	9810	0
159	20230601	175400	119647640	9810	9810	9810	9810	0
160	20230601	175300	119647640	9810	9810	9810	9810	0
161	20230601	175200	119647640	9810	9810	9810	9810	0
162	20230601	175100	119647640	9810	9810	9810	9810	0
163	20230601	175000	119647640	9810	9810	9810	9810	0
164	20230601	174900	119647640	9810	9810	9810	9810	0
165	20230601	174800	119647640	9810	9810	9810	9810	0
166	20230601	174700	119647640	9810	9810	9810	9810	0
167	20230601	174600	119647640	9810	9810	9810	9810	0
168	20230601	174500	119647640	9810	9810	9810	9810	0
169	20230601	174400	119647640	9810	9810	9810	9810	0
170	20230601	174300	119647640	9810	9810	9810	9810	0
171	20230601	174200	119647640	9810	9810	9810	9810	0
172	20230601	174100	119647640	9810	9810	9810	9810	0
173	20230601	174000	119647640	9810	9810	9810	9810	0
174	20230601	173900	119647640	9810	9810	9810	9810	0
175	20230601	173800	119647640	9810	9810	9810	9810	0
176	20230601	173700	119647640	9810	9810	9810	9810	0
177	20230601	173600	119647640	9810	9810	9810	9810	0
178	20230601	173500	119647640	9810	9810	9810	9810	0
179	20230601	173400	119647640	9810	9810	9810	9810	0
180	20230601	173300	119647640	9810	9810	9810	9810	0
181	20230601	173200	119647640	9810	9810	9810	9810	0
182	20230601	173100	119647640	9810	9810	9810	9810	260
183	20230601	173000	119647640	9810	9810	9810	9810	0
184	20230601	172900	119647640	9810	9810	9810	9810	0
185	20230601	172800	119647640	9810	9810	9810	9810	0
186	20230601	172700	119647640	9810	9810	9810	9810	0
187	20230601	172600	119647640	9810	9810	9810	9810	0
188	20230601	172500	119647640	9810	9810	9810	9810	0
189	20230601	172400	119647640	9810	9810	9810	9810	0
190	20230601	172300	119647640	9810	9810	9810	9810	0
191	20230601	172200	119647640	9810	9810	9810	9810	0
192	20230601	172100	119647640	9810	9810	9810	9810	0
193	20230601	172000	119647640	9810	9810	9810	9810	0
194	20230601	171900	119647640	9810	9810	9810	9810	0
195	20230601	171800	119647640	9810	9810	9810	9810	0
196	20230601	171700	119647640	9810	9810	9810	9810	0
197	20230601	171600	119647640	9810	9810	9810	9810	0
198	20230601	171500	119647640	9810	9810	9810	9810	0
199	20230601	171400	119647640	9810	9810	9810	9810	0
200	20230601	171300	119647640	9810	9810	9810	9810	0
201	20230601	171200	119647640	9810	9810	9810	9810	0
202	20230601	171100	119647640	9810	9810	9810	9810	0
203	20230601	171000	119647640	9810	9810	9810	9810	0
204	20230601	170900	119647640	9810	9810	9810	9810	0
205	20230601	170800	119647640	9810	9810	9810	9810	0
206	20230601	170700	119647640	9810	9810	9810	9810	0
207	20230601	170600	119647640	9810	9810	9810	9810	0
208	20230601	170500	119647640	9810	9810	9810	9810	0
209	20230601	170400	119647640	9810	9810	9810	9810	0
210	20230601	170300	119647640	9810	9810	9810	9810	0
211	20230601	170200	119647640	9810	9810	9810	9810	0
212	20230601	170100	119647640	9810	9810	9810	9810	260
213	20230601	170000	119647640	9810	9810	9810	9810	0
214	20230601	165900	119647640	9810	9810	9810	9810	0
215	20230601	165800	119647640	9810	9810	9810	9810	0
216	20230601	165700	119647640	9810	9810	9810	9810	0
217	20230601	165600	119647640	9810	9810	9810	9810	0
218	20230601	165500	119647640	9810	9810	9810	9810	0
219	20230601	165400	119647640	9810	9810	9810	9810	0
220	20230601	165300	119647640	9810	9810	9810	9810	0
221	20230601	165200	119647640	9810	9810	9810	9810	0
222	20230601	165100	119647640	9810	9810	9810	9810	0
223	20230601	165000	119647640	9810	9810	9810	9810	0
224	20230601	164900	119647640	9810	9810	9810	9810	0
225	20230601	164800	119647640	9810	9810	9810	9810	0
226	20230601	164700	119647640	9810	9810	9810	9810	0
227	20230601	164600	119647640	9810	9810	9810	9810	0
228	20230601	164500	119647640	9810	9810	9810	9810	0
229	20230601	164400	119647640	9810	9810	9810	9810	0
230	20230601	164300	119647640	9810	9810	9810	9810	0
231	20230601	164200	119647640	9810	9810	9810	9810	0
232	20230601	164100	119647640	9810	9810	9810	9810	0
233	20230601	164000	119647640	9810	9810	9810	9810	0
234	20230601	163900	119647640	9810	9810	9810	9810	0
235	20230601	163800	119647640	9810	9810	9810	9810	0
236	20230601	163700	119647640	9810	9810	9810	9810	0
237	20230601	163600	119647640	9810	9810	9810	9810	0
238	20230601	163500	119647640	9810	9810	9810	9810	0
239	20230601	163400	119647640	9810	9810	9810	9810	0
240	20230601	163300	119647640	9810	9810	9810	9810	0
241	20230601	163200	119647640	9810	9810	9810	9810	0
242	20230601	163100	119647640	9810	9810	9810	9810	260
243	20230601	163000	119647640	9810	9810	9810	9810	0
244	20230601	162900	119647640	9810	9810	9810	9810	0
245	20230601	162800	119647640	9810	9810	9810	9810	0
246	20230601	162700	119647640	9810	9810	9810	9810	0
247	20230601	162600	119647640	9810	9810	9810	9810	0
248	20230601	162500	119647640	9810	9810	9810	9810	0
249	20230601	162400	119647640	9810	9810	9810	9810	0
250	20230601	162300	119647640	9810	9810	9810	9810	0
251	20230601	162200	119647640	9810	9810	9810	9810	0
252	20230601	162100	119647640	9810	9810	9810	9810	0
253	20230601	162000	119647640	9810	9810	9810	9810	0
254	20230601	161900	119647640	9810	9810	9810	9810	0
255	20230601	161800	119647640	9810	9810	9810	9810	0
256	20230601	161700	119647640	9810	9810	9810	9810	0
257	20230601	161600	119647640	9810	9810	9810	9810	0
258	20230601	161500	119647640	9810	9810	9810	9810	0
259	20230601	161400	119647640	9810	9810	9810	9810	0
260	20230601	161300	119647640	9810	9810	9810	9810	0
261	20230601	161200	119647640	9810	9810	9810	9810	0
262	20230601	161100	119647640	9810	9810	9810	9810	0
263	20230601	161000	119647640	9810	9810	9810	9810	0
264	20230601	160900	119647640	9810	9810	9810	9810	0
265	20230601	160800	119647640	9810	9810	9810	9810	0
266	20230601	160700	119647640	9810	9810	9810	9810	0
267	20230601	160600	119647640	9810	9810	9810	9810	0
268	20230601	160500	119647640	9810	9810	9810	9810	0
269	20230601	160400	119647640	9810	9810	9810	9810	0
270	20230601	160300	119647640	9810	9810	9810	9810	0
271	20230601	160200	119647640	9810	9810	9810	9810	0
272	20230601	160100	119647640	9810	9810	9810	9810	260
273	20230601	160000	119647640	9810	9810	9810	9810	0
274	20230601	155900	119647640	9810	9810	9810	9810	0
275	20230601	155800	119647640	9810	9810	9810	9810	0
276	20230601	155700	119647640	9810	9810	9810	9810	0
277	20230601	155600	119647640	9810	9810	9810	9810	0
278	20230601	155500	119647640	9810	9810	9810	9810	0
279	20230601	155400	119647640	9810	9810	9810	9810	0
280	20230601	155300	119647640	9810	9810	9810	9810	0
281	20230601	155200	119647640	9810	9810	9810	9810	0
282	20230601	155100	119647640	9810	9810	9810	9810	0
283	20230601	155000	119647640	9810	9810	9810	9810	0
284	20230601	154900	119647640	9810	9810	9810	9810	0
285	20230601	154800	119647640	9810	9810	9810	9810	0
286	20230601	154700	119647640	9810	9810	9810	9810	0
287	20230601	154600	119647640	9810	9810	9810	9810	0
288	20230601	154500	119647640	9810	9810	9810	9810	0
289	20230601	154400	119647640	9810	9810	9810	9810	0
290	20230601	154300	119647640	9810	9810	9810	9810	0
291	20230601	154200	119647640	9810	9810	9810	9810	0
292	20230601	154100	119647640	9810	9810	9810	9810	0
293	20230601	154000	119647640	9810	9810	9810	9810	0
294	20230601	153900	119647640	9810	9810	9810	9810	0
295	20230601	153800	119647640	9810	9810	9810	9810	0
296	20230601	153700	119647640	9810	9810	9810	9810	0
297	20230601	153600	119647640	9810	9810	9810	9810	0
298	20230601	153500	119647640	9810	9810	9810	9810	0
299	20230601	153400	119647640	9810	9810	9810	9810	0
300	20230601	153300	119647640	9810	9810	9810	9810	0
301	20230601	153200	119647640	9810	9810	9810	9810	0
302	20230601	153100	119647640	9810	9810	9810	9810	260
303	20230601	153000	119647640	9810	9810	9810	9810	260
304	20230601	152900	117097040	9810	9810	9810	9810	0
305	20230601	152800	117097040	9810	9810	9810	9810	0
306	20230601	152700	117097040	9810	9810	9810	9810	0
307	20230601	152600	117097040	9810	9810	9810	9810	0
308	20230601	152500	117097040	9810	9810	9810	9810	0
309	20230601	152400	117097040	9810	9810	9810	9810	0
310	20230601	152300	117097040	9810	9810	9810	9810	0
311	20230601	152200	117097040	9810	9810	9810	9810	0
312	20230601	152100	117097040	9810	9810	9810	9810	0
313	20230601	152000	117097040	9810	9810	9810	9810	0
314	20230601	151900	117097040	9810	9830	9830	9810	11
315	20230601	151800	116989100	9860	9840	9860	9840	38
316	20230601	151700	116614880	9830	9830	9830	9830	0
317	20230601	151600	116614880	9830	9830	9830	9830	0
318	20230601	151500	116614880	9830	9830	9830	9830	0
319	20230601	151400	116614880	9830	9830	9830	9830	1
320	20230601	151300	116605050	9840	9840	9840	9840	0
321	20230601	151200	116605050	9840	9840	9840	9840	0
322	20230601	151100	116605050	9840	9840	9840	9840	0
323	20230601	151000	116605050	9840	9840	9840	9840	0
324	20230601	150900	116605050	9840	9840	9840	9840	0
325	20230601	150800	116605050	9840	9840	9840	9840	1
326	20230601	150700	116595210	9810	9810	9810	9810	0
327	20230601	150600	116595210	9810	9810	9810	9810	0
328	20230601	150500	116595210	9810	9810	9810	9810	0
329	20230601	150400	116595210	9810	9810	9810	9810	0
330	20230601	150300	116595210	9810	9810	9810	9810	2
331	20230601	150200	116575590	9810	9810	9810	9810	3
332	20230601	150100	116546160	9810	9810	9810	9810	3
333	20230601	150000	116516730	9810	9810	9810	9810	3
334	20230601	145900	116487300	9810	9810	9810	9810	4
335	20230601	145800	116448060	9810	9810	9810	9810	5
336	20230601	145700	116399010	9810	9810	9810	9810	5
337	20230601	145600	116349960	9810	9810	9810	9810	1
338	20230601	145500	116340150	9800	9800	9800	9800	6
339	20230601	145400	116281350	9800	9800	9800	9800	11
340	20230601	145300	116173550	9800	9810	9810	9800	12
341	20230601	145200	116055840	9810	9830	9830	9810	3
342	20230601	145100	116026370	9840	9840	9840	9840	8
343	20230601	145000	115947650	9900	9920	9930	9900	10
344	20230601	144900	115848480	9900	9900	9900	9900	12
345	20230601	144800	115729680	9900	9900	9900	9900	14
346	20230601	144700	115591080	9900	9900	9900	9900	15
347	20230601	144600	115442580	9910	9910	9910	9910	7
348	20230601	144500	115373210	9900	9900	9900	9900	17
349	20230601	144400	115204910	9900	9900	9900	9900	0
350	20230601	144300	115204910	9900	9900	9900	9900	0
351	20230601	144200	115204910	9900	9900	9900	9900	19
352	20230601	144100	115016810	9930	9930	9930	9930	0
353	20230601	144000	115016810	9930	9920	9930	9920	11
354	20230601	143900	114907670	9830	9830	9830	9830	0
355	20230601	143800	114907670	9830	9830	9830	9830	30
356	20230601	143700	114612770	9830	9830	9830	9830	0
357	20230601	143600	114612770	9830	9830	9830	9830	0
358	20230601	143500	114612770	9830	9830	9830	9830	0
359	20230601	143400	114612770	9830	9830	9830	9830	8
360	20230601	143300	114534130	9830	9830	9910	9830	10
361	20230601	143200	114435750	9840	9840	9840	9840	5
362	20230601	143100	114386550	9930	9840	9930	9840	19
363	20230601	143000	114198080	9840	9920	9930	9840	136
364	20230601	142900	112857520	9840	9840	9840	9840	10
365	20230601	142800	112759120	9850	9930	9940	9850	29
366	20230601	142700	112471330	9940	9840	9940	9840	61
367	20230601	142600	111869350	9850	9850	9850	9850	1
368	20230601	142500	111859500	9850	9930	9930	9850	5
369	20230601	142400	111810170	9930	9930	9930	9930	0
370	20230601	142300	111810170	9930	9930	9930	9930	0
371	20230601	142200	111810170	9930	9930	9930	9930	0
372	20230601	142100	111810170	9930	9920	9930	9920	302
373	20230601	142000	108812230	9930	9930	9930	9930	11
374	20230601	141900	108703000	9900	9900	9900	9900	10
375	20230601	141800	108604000	9900	9900	9900	9900	0
376	20230601	141700	108604000	9900	9900	9900	9900	0
377	20230601	141600	108604000	9900	9900	9900	9900	0
378	20230601	141500	108604000	9900	9870	9900	9870	7
379	20230601	141400	108534760	9780	9780	9780	9780	8
380	20230601	141300	108456520	9780	9780	9780	9780	8
381	20230601	141200	108378280	9800	9800	9800	9800	9
382	20230601	141100	108290080	9940	9780	9940	9780	22
383	20230601	141000	108073680	9790	9870	9870	9790	7
384	20230601	140900	108004670	9800	9800	9800	9800	7
385	20230601	140800	107936070	9810	9810	9810	9810	1
386	20230601	140700	107926260	9800	9800	9800	9800	10
387	20230601	140600	107828260	9810	9810	9810	9810	1
388	20230601	140500	107818450	9820	9850	9940	9820	21
389	20230601	140400	107610760	9810	9810	9810	9810	0
390	20230601	140300	107610760	9810	9810	9810	9810	8
391	20230601	140200	107532280	9850	9850	9850	9850	5
392	20230601	140100	107483030	9850	9840	9850	9810	274
393	20230601	140000	104792130	9840	9940	9940	9840	55
394	20230601	135900	104247720	9930	9930	9930	9930	5
395	20230601	135800	104198070	9930	9930	9930	9930	4
396	20230601	135700	104158350	9930	9930	9930	9930	4
397	20230601	135600	104118630	9930	9910	9930	9910	63
398	20230601	135500	103493240	9930	9930	9930	9930	0
399	20230601	135400	103493240	9930	9930	9930	9930	0
400	20230601	135300	103493240	9930	9930	9930	9930	0
401	20230601	135200	103493240	9930	9850	9930	9850	25
402	20230601	135100	103246330	9850	9850	9850	9850	8
403	20230601	135000	103167530	9850	9860	9860	9850	15
404	20230601	134900	103019720	9850	9850	9850	9850	9
405	20230601	134800	102931070	9850	9850	9850	9850	9
406	20230601	134700	102842420	9850	9850	9850	9850	10
407	20230601	134600	102743920	9850	9850	9850	9850	10
408	20230601	134500	102645420	9850	9850	9850	9850	10
409	20230601	134400	102546920	9850	9850	9850	9850	10
410	20230601	134300	102448420	9850	9850	9850	9850	9
411	20230601	134200	102359770	9860	9860	9860	9860	5
412	20230601	134100	102310470	9860	9860	9860	9860	0
413	20230601	134000	102310470	9860	9860	9860	9860	40
414	20230601	133900	101916070	9860	9860	9860	9860	0
415	20230601	133800	101916070	9860	9860	9860	9860	0
416	20230601	133700	101916070	9860	9860	9860	9860	0
417	20230601	133600	101916070	9860	9860	9860	9860	0
418	20230601	133500	101916070	9860	9850	9860	9850	32
419	20230601	133400	101600860	9850	9850	9850	9850	0
420	20230601	133300	101600860	9850	9850	9850	9850	0
421	20230601	133200	101600860	9850	9850	9850	9850	9
422	20230601	133100	101512210	9850	9850	9850	9850	9
423	20230601	133000	101423560	9850	9920	9920	9850	19
424	20230601	132900	101235880	9860	9860	9860	9860	10
425	20230601	132800	101137280	9860	9860	9860	9860	10
426	20230601	132700	101038680	9860	9860	9860	9860	10
427	20230601	132600	100940080	9860	9860	9860	9860	10
428	20230601	132500	100841480	9850	9850	9850	9850	11
429	20230601	132400	100733130	9850	9850	9850	9850	11
430	20230601	132300	100624780	9850	9850	9850	9850	9
431	20230601	132200	100536130	9850	9850	9850	9850	0
432	20230601	132100	100536130	9850	9850	9850	9850	10
433	20230601	132000	100437630	9920	9920	9920	9850	30
434	20230601	131900	100140730	9850	9850	9850	9850	79
435	20230601	131800	99362580	9850	9850	9850	9850	10
436	20230601	131700	99264080	9870	9870	9870	9870	3
437	20230601	131600	99234470	9860	9860	9860	9860	1
438	20230601	131500	99224610	9920	9860	9920	9860	27
439	20230601	131400	98956890	9920	9850	9920	9850	90
440	20230601	131300	98065130	9850	9850	9850	9850	0
441	20230601	131200	98065130	9850	9870	9870	9850	10
442	20230601	131100	97966490	9910	9910	9910	9910	0
443	20230601	131000	97966490	9910	9910	9910	9910	6
444	20230601	130900	97907030	9910	9910	9910	9910	0
445	20230601	130800	97907030	9910	9910	9910	9910	0
446	20230601	130700	97907030	9910	9910	9910	9910	0
447	20230601	130600	97907030	9910	9910	9910	9910	0
448	20230601	130500	97907030	9910	9910	9910	9910	0
449	20230601	130400	97907030	9910	9910	9910	9910	129
450	20230601	130300	96628640	9910	9910	9910	9910	13
451	20230601	130200	96499810	9910	9940	9950	9910	46
452	20230601	130100	96043190	9910	9910	9910	9910	91
453	20230601	130000	95141380	9910	9940	9940	9910	22
454	20230601	125900	94923030	9910	9910	9910	9910	10
455	20230601	125800	94823930	9910	9910	9910	9910	10
456	20230601	125700	94724830	9910	9910	9910	9910	10
457	20230601	125600	94625730	9910	9910	9910	9910	10
458	20230601	125500	94526630	9910	9940	9940	9910	19
459	20230601	125400	94338100	9910	9910	9910	9910	9
460	20230601	125300	94248910	9910	9910	9910	9910	0
461	20230601	125200	94248910	9910	9910	9910	9910	0
462	20230601	125100	94248910	9910	9910	9910	9910	4
463	20230601	125000	94209270	9940	9930	9940	9930	6
464	20230601	124900	94149680	9940	9940	9940	9940	0
465	20230601	124800	94149680	9940	9940	9940	9940	0
466	20230601	124700	94149680	9940	9940	9940	9940	0
467	20230601	124600	94149680	9940	9940	9940	9940	0
468	20230601	124500	94149680	9940	9940	9940	9940	13
469	20230601	124400	94020460	9940	9940	9940	9940	396
470	20230601	124300	90084220	9940	9910	9940	9910	89
471	20230601	124200	89199860	9910	9910	9910	9910	10
472	20230601	124100	89100760	9940	9910	9940	9910	11
473	20230601	124000	88991720	9910	9940	9940	9910	21
474	20230601	123900	88783280	9910	9910	9910	9910	14
475	20230601	123800	88644540	9910	9910	9910	9910	10
476	20230601	123700	88545440	9910	9900	9910	9900	41
477	20230601	123600	88139240	9900	9900	9900	9900	11
478	20230601	123500	88030340	9900	9900	9900	9900	11
479	20230601	123400	87921440	9900	9900	9900	9900	10
480	20230601	123300	87822440	9910	9910	9910	9910	0
481	20230601	123200	87822440	9910	9910	9910	9910	0
482	20230601	123100	87822440	9910	9910	9910	9910	0
483	20230601	123000	87822440	9910	9910	9910	9910	6
484	20230601	122900	87762980	9900	9900	9900	9900	0
485	20230601	122800	87762980	9900	9900	9900	9900	0
486	20230601	122700	87762980	9900	9900	9900	9900	4
487	20230601	122600	87723380	9900	9900	9900	9900	11
488	20230601	122500	87614480	9910	9910	9910	9910	3
489	20230601	122400	87584750	9940	9880	9940	9880	132
490	20230601	122300	86278010	9880	9880	9880	9880	12
491	20230601	122200	86159450	9880	9880	9880	9880	0
492	20230601	122100	86159450	9880	9880	9880	9880	12
493	20230601	122000	86040890	9890	9880	9900	9880	351
494	20230601	121900	82572870	9870	9880	9880	9870	22
495	20230601	121800	82355530	9880	9880	9880	9880	12
496	20230601	121700	82236970	9880	9880	9880	9880	12
497	20230601	121600	82118410	9880	9880	9880	9880	11
498	20230601	121500	82009730	9940	9860	9940	9860	309
499	20230601	121400	78938590	9940	9940	9940	9940	0
500	20230601	121300	78938590	9940	9940	9940	9940	0
501	20230601	121200	78938590	9940	9930	9940	9930	575
502	20230601	121100	73223680	9900	9900	9900	9900	0
503	20230601	121000	73223680	9900	9930	9930	9900	17
504	20230601	120900	73055200	9900	9900	9900	9900	11
505	20230601	120800	72946300	9900	9900	9900	9900	12
506	20230601	120700	72827500	9900	9900	9900	9900	6
507	20230601	120600	72768100	9900	9900	9900	9900	25
508	20230601	120500	72520600	9900	9900	9900	9900	12
509	20230601	120400	72401800	9900	9900	9900	9900	12
510	20230601	120300	72283000	9900	9900	9900	9900	17
511	20230601	120200	72114700	9900	9900	9900	9900	18
512	20230601	120100	71936500	9900	9900	9900	9900	12
513	20230601	120000	71817700	9940	9930	9940	9930	111
514	20230601	115900	70714390	9900	9900	9900	9900	5
515	20230601	115800	70664890	9900	9900	9900	9900	0
516	20230601	115700	70664890	9900	9900	9900	9900	0
517	20230601	115600	70664890	9900	9900	9900	9900	0
518	20230601	115500	70664890	9900	9900	9900	9900	62
519	20230601	115400	70051090	9900	9900	9900	9900	0
520	20230601	115300	70051090	9900	9900	9900	9900	0
521	20230601	115200	70051090	9900	9900	9900	9900	0
522	20230601	115100	70051090	9900	9900	9900	9900	4
523	20230601	115000	70011490	9930	9930	9930	9930	6
524	20230601	114900	69951910	9930	9930	9930	9930	0
525	20230601	114800	69951910	9930	9930	9930	9930	0
526	20230601	114700	69951910	9930	9930	9930	9930	0
527	20230601	114600	69951910	9930	9930	9930	9930	656
528	20230601	114500	63437830	9930	9930	9930	9930	0
529	20230601	114400	63437830	9930	9930	9930	9930	0
530	20230601	114300	63437830	9930	9930	9930	9930	0
531	20230601	114200	63437830	9930	9930	9930	9930	0
532	20230601	114100	63437830	9930	9930	9930	9930	0
533	20230601	114000	63437830	9930	9930	9930	9930	12
534	20230601	113900	63318670	9900	9900	9900	9900	4
535	20230601	113800	63279070	9900	9900	9900	9900	0
536	20230601	113700	63279070	9900	9900	9900	9900	28
537	20230601	113600	63001870	9930	9930	9930	9930	0
538	20230601	113500	63001870	9930	9930	9930	9930	8
539	20230601	113400	62922430	9930	9920	9930	9920	58
540	20230601	113300	62346710	9930	9930	9930	9930	0
541	20230601	113200	62346710	9930	9930	9930	9930	0
542	20230601	113100	62346710	9930	9930	9930	9930	45
543	20230601	113000	61899860	9930	9930	9930	9930	6
544	20230601	112900	61840280	9900	9900	9900	9900	0
545	20230601	112800	61840280	9900	9900	9900	9900	0
546	20230601	112700	61840280	9900	9900	9900	9900	15
547	20230601	112600	61691780	9900	9900	9900	9900	65
548	20230601	112500	61048280	9910	9910	9910	9910	153
549	20230601	112400	59532050	9900	9900	9900	9900	115
550	20230601	112300	58393550	9900	9890	9900	9890	2
551	20230601	112200	58373760	9890	9890	9890	9890	0
552	20230601	112100	58373760	9890	9890	9890	9890	6
553	20230601	112000	58314420	9890	9900	9900	9890	15
554	20230601	111900	58165950	9890	9890	9890	9890	0
555	20230601	111800	58165950	9890	9890	9890	9890	0
556	20230601	111700	58165950	9890	9890	9890	9890	0
557	20230601	111600	58165950	9890	9890	9890	9890	3
558	20230601	111500	58136280	9890	9890	9890	9890	4
559	20230601	111400	58096720	9900	9900	9900	9900	49
560	20230601	111300	57611620	9850	9850	9850	9850	0
561	20230601	111200	57611620	9850	9850	9850	9850	0
562	20230601	111100	57611620	9850	9850	9850	9850	0
563	20230601	111000	57611620	9850	9860	9860	9850	33
564	20230601	110900	57286500	9860	9860	9860	9860	0
565	20230601	110800	57286500	9860	9860	9860	9860	0
566	20230601	110700	57286500	9860	9860	9860	9860	51
567	20230601	110600	56783640	9900	9900	9900	9900	28
568	20230601	110500	56506440	9850	9850	9850	9850	10
569	20230601	110400	56407940	9850	9850	9850	9850	0
570	20230601	110300	56407940	9850	9850	9850	9850	0
571	20230601	110200	56407940	9850	9850	9850	9850	3
572	20230601	110100	56378390	9850	9900	9900	9850	3
573	20230601	110000	56348790	9900	9900	9900	9900	12
574	20230601	105900	56229990	9900	9900	9900	9900	0
575	20230601	105800	56229990	9900	9900	9900	9900	30
576	20230601	105700	55932990	9850	9870	9870	9850	254
577	20230601	105600	53428210	9870	9870	9870	9870	0
578	20230601	105500	53428210	9870	9870	9870	9870	0
579	20230601	105400	53428210	9870	9890	9890	9870	420
580	20230601	105300	49274540	9900	9900	9900	9900	0
581	20230601	105200	49274540	9900	9900	9900	9900	1
582	20230601	105100	49264640	9890	9890	9900	9890	13
583	20230601	105000	49136060	9890	9900	9900	9890	92
584	20230601	104900	48226110	9890	9890	9890	9890	0
585	20230601	104800	48226110	9890	9890	9890	9890	0
586	20230601	104700	48226110	9890	9890	9890	9890	0
587	20230601	104600	48226110	9890	9890	9890	9890	103
588	20230601	104500	47207440	9900	9900	9900	9900	0
589	20230601	104400	47207440	9900	9900	9900	9900	0
590	20230601	104300	47207440	9900	9900	9900	9900	0
591	20230601	104200	47207440	9900	9900	9900	9900	1
592	20230601	104100	47197540	9900	9900	9900	9900	65
593	20230601	104000	46554040	9900	9940	9940	9900	22
594	20230601	103900	46335760	9900	9900	9900	9900	0
595	20230601	103800	46335760	9900	9900	9900	9900	25
596	20230601	103700	46088260	9930	9930	9930	9930	392
597	20230601	103600	42195700	9930	9930	9930	9930	0
598	20230601	103500	42195700	9930	9930	9930	9930	63
599	20230601	103400	41570110	9930	9930	9930	9930	1
600	20230601	103300	41560180	9940	9940	9940	9940	0
601	20230601	103200	41560180	9940	9940	9940	9940	0
602	20230601	103100	41560180	9940	9940	9940	9940	0
603	20230601	103000	41560180	9940	9940	9940	9940	7
604	20230601	102900	41490600	9890	9890	9890	9890	0
605	20230601	102800	41490600	9890	9890	9890	9890	0
606	20230601	102700	41490600	9890	9890	9890	9890	5
607	20230601	102600	41441150	9880	9880	9880	9880	0
608	20230601	102500	41441150	9880	9880	9880	9880	0
609	20230601	102400	41441150	9880	9880	9880	9880	0
610	20230601	102300	41441150	9880	9880	9880	9880	0
611	20230601	102200	41441150	9880	9920	9930	9880	101
612	20230601	102100	40438690	9940	9940	9940	9940	0
613	20230601	102000	40438690	9940	9940	9940	9940	12
614	20230601	101900	40319410	9900	9900	9900	9900	0
615	20230601	101800	40319410	9900	9900	9900	9900	354
616	20230601	101700	36814810	9890	9870	9890	9870	108
617	20230601	101600	35746790	9870	9870	9870	9870	0
618	20230601	101500	35746790	9870	9850	9870	9850	306
619	20230601	101400	32730640	9840	9840	9840	9840	0
620	20230601	101300	32730640	9840	9840	9840	9840	4
621	20230601	101200	32691280	9840	9840	9840	9840	3
622	20230601	101100	32661760	9840	9840	9840	9840	19
623	20230601	101000	32474800	9840	9840	9840	9840	7
624	20230601	100900	32405920	9840	9840	9840	9840	9
625	20230601	100800	32317360	9840	9840	9840	9840	1
626	20230601	100700	32307520	9840	9840	9840	9840	9
627	20230601	100600	32218960	9800	9800	9800	9800	8
628	20230601	100500	32140560	9800	9840	9840	9800	21
629	20230601	100400	31934240	9800	9800	9800	9800	8
630	20230601	100300	31855840	9800	9800	9800	9800	8
631	20230601	100200	31777440	9800	9840	9840	9800	76
632	20230601	100100	31029920	9800	9800	9800	9800	8
633	20230601	100000	30951520	9800	9840	9840	9800	20
634	20230601	095900	30755040	9800	9800	9800	9800	8
635	20230601	095800	30676640	9850	9850	9850	9850	0
636	20230601	095700	30676640	9850	9850	9850	9850	0
637	20230601	095600	30676640	9850	9850	9850	9850	0
638	20230601	095500	30676640	9850	9850	9850	9850	0
639	20230601	095400	30676640	9850	9850	9850	9850	0
640	20230601	095300	30676640	9850	9850	9850	9850	0
641	20230601	095200	30676640	9850	9850	9850	9850	0
642	20230601	095100	30676640	9850	9850	9850	9850	0
643	20230601	095000	30676640	9850	9850	9850	9850	17
644	20230601	094900	30509190	9800	9800	9800	9800	0
645	20230601	094800	30509190	9800	9800	9800	9800	8
646	20230601	094700	30430790	9800	9800	9800	9800	0
647	20230601	094600	30430790	9800	9800	9800	9800	8
648	20230601	094500	30352390	9800	9800	9800	9800	101
649	20230601	094400	29362590	9800	9850	9850	9800	9
650	20230601	094300	29274340	9800	9800	9800	9800	8
651	20230601	094200	29195940	9800	9800	9800	9800	8
652	20230601	094100	29117540	9800	9800	9800	9800	8
653	20230601	094000	29039140	9800	9850	9850	9800	20
654	20230601	093900	28842540	9800	9850	9850	9800	9
655	20230601	093800	28754290	9800	9800	9800	9800	8
656	20230601	093700	28675890	9860	9860	9860	9860	4
657	20230601	093600	28636450	9860	9860	9860	9860	0
658	20230601	093500	28636450	9860	9860	9860	9860	0
659	20230601	093400	28636450	9860	9860	9860	9860	0
660	20230601	093300	28636450	9860	9860	9860	9860	4
661	20230601	093200	28597010	9870	9870	9870	9870	0
662	20230601	093100	28597010	9870	9870	9870	9870	0
663	20230601	093000	28597010	9870	9870	9870	9870	7
664	20230601	092900	28527920	9800	9800	9800	9800	0
665	20230601	092800	28527920	9800	9800	9800	9800	0
666	20230601	092700	28527920	9800	9800	9800	9800	8
667	20230601	092600	28449520	9800	9900	9900	9800	161
668	20230601	092500	26857940	9860	9810	9860	9810	501
669	20230601	092400	21931990	9800	9810	9810	9800	50
670	20230601	092300	21441570	9810	9810	9810	9810	8
671	20230601	092200	21363090	9810	9810	9810	9810	90
672	20230601	092100	20480190	9810	9810	9810	9810	77
673	20230601	092000	19724820	9810	9850	9850	9810	222
674	20230601	091900	17538440	9800	9780	9800	9780	45
675	20230601	091800	17098160	9780	9800	9800	9780	65
676	20230601	091700	16461320	9810	9810	9810	9810	0
677	20230601	091600	16461320	9810	9810	9810	9810	0
678	20230601	091500	16461320	9810	9810	9810	9810	23
679	20230601	091400	16235690	9810	9810	9810	9810	12
680	20230601	091300	16117970	9810	9810	9810	9810	0
681	20230601	091200	16117970	9810	9810	9810	9810	0
682	20230601	091100	16117970	9810	9810	9810	9810	31
683	20230601	091000	15813860	9810	9810	9810	9810	31
684	20230601	090900	15509750	9750	9750	9750	9750	42
685	20230601	090800	15100250	9750	9750	9750	9750	31
686	20230601	090700	14798000	9800	9800	9800	9800	0
687	20230601	090600	14798000	9800	9800	9800	9800	181
688	20230601	090500	13024200	9800	9800	9800	9800	247
689	20230601	090400	10603600	9800	9800	9800	9800	1
690	20230601	090300	10593800	9800	9800	9800	9800	0
691	20230601	090200	10593800	9800	9800	9800	9800	0
692	20230601	090100	10593800	9800	9800	9800	9800	200
693	20230601	090000	8633800	9800	9800	9800	9800	881