KissMeData/080010/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	205700	126853980	5770	5770	5770	5770	1184
3	20230601	205600	126853980	5770	5770	5770	5770	0
4	20230601	205500	126853980	5770	5770	5770	5770	0
5	20230601	205400	126853980	5770	5770	5770	5770	0
6	20230601	205300	126853980	5770	5770	5770	5770	0
7	20230601	205200	126853980	5770	5770	5770	5770	0
8	20230601	205100	126853980	5770	5770	5770	5770	0
9	20230601	205000	126853980	5770	5770	5770	5770	0
10	20230601	204900	126853980	5770	5770	5770	5770	0
11	20230601	204800	126853980	5770	5770	5770	5770	0
12	20230601	204700	126853980	5770	5770	5770	5770	0
13	20230601	204600	126853980	5770	5770	5770	5770	0
14	20230601	204500	126853980	5770	5770	5770	5770	0
15	20230601	204400	126853980	5770	5770	5770	5770	0
16	20230601	204300	126853980	5770	5770	5770	5770	0
17	20230601	204200	126853980	5770	5770	5770	5770	0
18	20230601	204100	126853980	5770	5770	5770	5770	0
19	20230601	204000	126853980	5770	5770	5770	5770	0
20	20230601	203900	126853980	5770	5770	5770	5770	0
21	20230601	203800	126853980	5770	5770	5770	5770	0
22	20230601	203700	126853980	5770	5770	5770	5770	0
23	20230601	203600	126853980	5770	5770	5770	5770	0
24	20230601	203500	126853980	5770	5770	5770	5770	0
25	20230601	203400	126853980	5770	5770	5770	5770	0
26	20230601	203300	126853980	5770	5770	5770	5770	0
27	20230601	203200	126853980	5770	5770	5770	5770	0
28	20230601	203100	126853980	5770	5770	5770	5770	0
29	20230601	203000	126853980	5770	5770	5770	5770	0
30	20230601	202900	126853980	5770	5770	5770	5770	0
31	20230601	202800	126853980	5770	5770	5770	5770	0
32	20230601	202700	126853980	5770	5770	5770	5770	1184
33	20230601	202600	126853980	5770	5770	5770	5770	0
34	20230601	202500	126853980	5770	5770	5770	5770	0
35	20230601	202400	126853980	5770	5770	5770	5770	0
36	20230601	202300	126853980	5770	5770	5770	5770	0
37	20230601	202200	126853980	5770	5770	5770	5770	0
38	20230601	202100	126853980	5770	5770	5770	5770	0
39	20230601	202000	126853980	5770	5770	5770	5770	0
40	20230601	201900	126853980	5770	5770	5770	5770	0
41	20230601	201800	126853980	5770	5770	5770	5770	0
42	20230601	201700	126853980	5770	5770	5770	5770	0
43	20230601	201600	126853980	5770	5770	5770	5770	0
44	20230601	201500	126853980	5770	5770	5770	5770	0
45	20230601	201400	126853980	5770	5770	5770	5770	0
46	20230601	201300	126853980	5770	5770	5770	5770	0
47	20230601	201200	126853980	5770	5770	5770	5770	0
48	20230601	201100	126853980	5770	5770	5770	5770	0
49	20230601	201000	126853980	5770	5770	5770	5770	0
50	20230601	200900	126853980	5770	5770	5770	5770	0
51	20230601	200800	126853980	5770	5770	5770	5770	0
52	20230601	200700	126853980	5770	5770	5770	5770	0
53	20230601	200600	126853980	5770	5770	5770	5770	0
54	20230601	200500	126853980	5770	5770	5770	5770	0
55	20230601	200400	126853980	5770	5770	5770	5770	0
56	20230601	200300	126853980	5770	5770	5770	5770	0
57	20230601	200200	126853980	5770	5770	5770	5770	0
58	20230601	200100	126853980	5770	5770	5770	5770	0
59	20230601	200000	126853980	5770	5770	5770	5770	0
60	20230601	195900	126853980	5770	5770	5770	5770	0
61	20230601	195800	126853980	5770	5770	5770	5770	0
62	20230601	195700	126853980	5770	5770	5770	5770	1184
63	20230601	195600	126853980	5770	5770	5770	5770	0
64	20230601	195500	126853980	5770	5770	5770	5770	0
65	20230601	195400	126853980	5770	5770	5770	5770	0
66	20230601	195300	126853980	5770	5770	5770	5770	0
67	20230601	195200	126853980	5770	5770	5770	5770	0
68	20230601	195100	126853980	5770	5770	5770	5770	0
69	20230601	195000	126853980	5770	5770	5770	5770	0
70	20230601	194900	126853980	5770	5770	5770	5770	0
71	20230601	194800	126853980	5770	5770	5770	5770	0
72	20230601	194700	126853980	5770	5770	5770	5770	0
73	20230601	194600	126853980	5770	5770	5770	5770	0
74	20230601	194500	126853980	5770	5770	5770	5770	0
75	20230601	194400	126853980	5770	5770	5770	5770	0
76	20230601	194300	126853980	5770	5770	5770	5770	0
77	20230601	194200	126853980	5770	5770	5770	5770	0
78	20230601	194100	126853980	5770	5770	5770	5770	0
79	20230601	194000	126853980	5770	5770	5770	5770	0
80	20230601	193900	126853980	5770	5770	5770	5770	0
81	20230601	193800	126853980	5770	5770	5770	5770	0
82	20230601	193700	126853980	5770	5770	5770	5770	0
83	20230601	193600	126853980	5770	5770	5770	5770	0
84	20230601	193500	126853980	5770	5770	5770	5770	0
85	20230601	193400	126853980	5770	5770	5770	5770	0
86	20230601	193300	126853980	5770	5770	5770	5770	0
87	20230601	193200	126853980	5770	5770	5770	5770	0
88	20230601	193100	126853980	5770	5770	5770	5770	0
89	20230601	193000	126853980	5770	5770	5770	5770	0
90	20230601	192900	126853980	5770	5770	5770	5770	0
91	20230601	192800	126853980	5770	5770	5770	5770	0
92	20230601	192700	126853980	5770	5770	5770	5770	1184
93	20230601	192600	126853980	5770	5770	5770	5770	0
94	20230601	192500	126853980	5770	5770	5770	5770	0
95	20230601	192400	126853980	5770	5770	5770	5770	0
96	20230601	192300	126853980	5770	5770	5770	5770	0
97	20230601	192200	126853980	5770	5770	5770	5770	0
98	20230601	192100	126853980	5770	5770	5770	5770	0
99	20230601	192000	126853980	5770	5770	5770	5770	0
100	20230601	191900	126853980	5770	5770	5770	5770	0
101	20230601	191800	126853980	5770	5770	5770	5770	0
102	20230601	191700	126853980	5770	5770	5770	5770	0
103	20230601	191600	126853980	5770	5770	5770	5770	0
104	20230601	191500	126853980	5770	5770	5770	5770	0
105	20230601	191400	126853980	5770	5770	5770	5770	0
106	20230601	191300	126853980	5770	5770	5770	5770	0
107	20230601	191200	126853980	5770	5770	5770	5770	0
108	20230601	191100	126853980	5770	5770	5770	5770	0
109	20230601	191000	126853980	5770	5770	5770	5770	0
110	20230601	190900	126853980	5770	5770	5770	5770	0
111	20230601	190800	126853980	5770	5770	5770	5770	0
112	20230601	190700	126853980	5770	5770	5770	5770	0
113	20230601	190600	126853980	5770	5770	5770	5770	0
114	20230601	190500	126853980	5770	5770	5770	5770	0
115	20230601	190400	126853980	5770	5770	5770	5770	0
116	20230601	190300	126853980	5770	5770	5770	5770	0
117	20230601	190200	126853980	5770	5770	5770	5770	0
118	20230601	190100	126853980	5770	5770	5770	5770	0
119	20230601	190000	126853980	5770	5770	5770	5770	0
120	20230601	185900	126853980	5770	5770	5770	5770	0
121	20230601	185800	126853980	5770	5770	5770	5770	0
122	20230601	185700	126853980	5770	5770	5770	5770	1184
123	20230601	185600	126853980	5770	5770	5770	5770	0
124	20230601	185500	126853980	5770	5770	5770	5770	0
125	20230601	185400	126853980	5770	5770	5770	5770	0
126	20230601	185300	126853980	5770	5770	5770	5770	0
127	20230601	185200	126853980	5770	5770	5770	5770	0
128	20230601	185100	126853980	5770	5770	5770	5770	0
129	20230601	185000	126853980	5770	5770	5770	5770	0
130	20230601	184900	126853980	5770	5770	5770	5770	0
131	20230601	184800	126853980	5770	5770	5770	5770	0
132	20230601	184700	126853980	5770	5770	5770	5770	0
133	20230601	184600	126853980	5770	5770	5770	5770	0
134	20230601	184500	126853980	5770	5770	5770	5770	0
135	20230601	184400	126853980	5770	5770	5770	5770	0
136	20230601	184300	126853980	5770	5770	5770	5770	0
137	20230601	184200	126853980	5770	5770	5770	5770	0
138	20230601	184100	126853980	5770	5770	5770	5770	0
139	20230601	184000	126853980	5770	5770	5770	5770	0
140	20230601	183900	126853980	5770	5770	5770	5770	0
141	20230601	183800	126853980	5770	5770	5770	5770	0
142	20230601	183700	126853980	5770	5770	5770	5770	0
143	20230601	183600	126853980	5770	5770	5770	5770	0
144	20230601	183500	126853980	5770	5770	5770	5770	0
145	20230601	183400	126853980	5770	5770	5770	5770	0
146	20230601	183300	126853980	5770	5770	5770	5770	0
147	20230601	183200	126853980	5770	5770	5770	5770	0
148	20230601	183100	126853980	5770	5770	5770	5770	0
149	20230601	183000	126853980	5770	5770	5770	5770	0
150	20230601	182900	126853980	5770	5770	5770	5770	0
151	20230601	182800	126853980	5770	5770	5770	5770	0
152	20230601	182700	126853980	5770	5770	5770	5770	1184
153	20230601	182600	126853980	5770	5770	5770	5770	0
154	20230601	182500	126853980	5770	5770	5770	5770	0
155	20230601	182400	126853980	5770	5770	5770	5770	0
156	20230601	182300	126853980	5770	5770	5770	5770	0
157	20230601	182200	126853980	5770	5770	5770	5770	0
158	20230601	182100	126853980	5770	5770	5770	5770	0
159	20230601	182000	126853980	5770	5770	5770	5770	0
160	20230601	181900	126853980	5770	5770	5770	5770	0
161	20230601	181800	126853980	5770	5770	5770	5770	0
162	20230601	181700	126853980	5770	5770	5770	5770	0
163	20230601	181600	126853980	5770	5770	5770	5770	0
164	20230601	181500	126853980	5770	5770	5770	5770	0
165	20230601	181400	126853980	5770	5770	5770	5770	0
166	20230601	181300	126853980	5770	5770	5770	5770	0
167	20230601	181200	126853980	5770	5770	5770	5770	0
168	20230601	181100	126853980	5770	5770	5770	5770	0
169	20230601	181000	126853980	5770	5770	5770	5770	0
170	20230601	180900	126853980	5770	5770	5770	5770	0
171	20230601	180800	126853980	5770	5770	5770	5770	0
172	20230601	180700	126853980	5770	5770	5770	5770	0
173	20230601	180600	126853980	5770	5770	5770	5770	0
174	20230601	180500	126853980	5770	5770	5770	5770	0
175	20230601	180400	126853980	5770	5770	5770	5770	0
176	20230601	180300	126853980	5770	5770	5770	5770	0
177	20230601	180200	126853980	5770	5770	5770	5770	0
178	20230601	180100	126853980	5770	5770	5770	5770	0
179	20230601	180000	126853980	5770	5770	5770	5770	0
180	20230601	175900	126853980	5770	5770	5770	5770	0
181	20230601	175800	126853980	5770	5770	5770	5770	0
182	20230601	175700	126853980	5770	5770	5770	5770	1184
183	20230601	175600	126853980	5770	5770	5770	5770	0
184	20230601	175500	126853980	5770	5770	5770	5770	0
185	20230601	175400	126853980	5770	5770	5770	5770	0
186	20230601	175300	126853980	5770	5770	5770	5770	0
187	20230601	175200	126853980	5770	5770	5770	5770	0
188	20230601	175100	126853980	5770	5770	5770	5770	0
189	20230601	175000	126853980	5770	5770	5770	5770	0
190	20230601	174900	126853980	5770	5770	5770	5770	0
191	20230601	174800	126853980	5770	5770	5770	5770	0
192	20230601	174700	126853980	5770	5770	5770	5770	0
193	20230601	174600	126853980	5770	5770	5770	5770	0
194	20230601	174500	126853980	5770	5770	5770	5770	0
195	20230601	174400	126853980	5770	5770	5770	5770	0
196	20230601	174300	126853980	5770	5770	5770	5770	0
197	20230601	174200	126853980	5770	5770	5770	5770	0
198	20230601	174100	126853980	5770	5770	5770	5770	0
199	20230601	174000	126853980	5770	5770	5770	5770	0
200	20230601	173900	126853980	5770	5770	5770	5770	0
201	20230601	173800	126853980	5770	5770	5770	5770	0
202	20230601	173700	126853980	5770	5770	5770	5770	0
203	20230601	173600	126853980	5770	5770	5770	5770	0
204	20230601	173500	126853980	5770	5770	5770	5770	0
205	20230601	173400	126853980	5770	5770	5770	5770	0
206	20230601	173300	126853980	5770	5770	5770	5770	0
207	20230601	173200	126853980	5770	5770	5770	5770	0
208	20230601	173100	126853980	5770	5770	5770	5770	0
209	20230601	173000	126853980	5770	5770	5770	5770	0
210	20230601	172900	126853980	5770	5770	5770	5770	0
211	20230601	172800	126853980	5770	5770	5770	5770	0
212	20230601	172700	126853980	5770	5770	5770	5770	1184
213	20230601	172600	126853980	5770	5770	5770	5770	0
214	20230601	172500	126853980	5770	5770	5770	5770	0
215	20230601	172400	126853980	5770	5770	5770	5770	0
216	20230601	172300	126853980	5770	5770	5770	5770	0
217	20230601	172200	126853980	5770	5770	5770	5770	0
218	20230601	172100	126853980	5770	5770	5770	5770	0
219	20230601	172000	126853980	5770	5770	5770	5770	0
220	20230601	171900	126853980	5770	5770	5770	5770	0
221	20230601	171800	126853980	5770	5770	5770	5770	0
222	20230601	171700	126853980	5770	5770	5770	5770	0
223	20230601	171600	126853980	5770	5770	5770	5770	0
224	20230601	171500	126853980	5770	5770	5770	5770	0
225	20230601	171400	126853980	5770	5770	5770	5770	0
226	20230601	171300	126853980	5770	5770	5770	5770	0
227	20230601	171200	126853980	5770	5770	5770	5770	0
228	20230601	171100	126853980	5770	5770	5770	5770	0
229	20230601	171000	126853980	5770	5770	5770	5770	0
230	20230601	170900	126853980	5770	5770	5770	5770	0
231	20230601	170800	126853980	5770	5770	5770	5770	0
232	20230601	170700	126853980	5770	5770	5770	5770	0
233	20230601	170600	126853980	5770	5770	5770	5770	0
234	20230601	170500	126853980	5770	5770	5770	5770	0
235	20230601	170400	126853980	5770	5770	5770	5770	0
236	20230601	170300	126853980	5770	5770	5770	5770	0
237	20230601	170200	126853980	5770	5770	5770	5770	0
238	20230601	170100	126853980	5770	5770	5770	5770	0
239	20230601	170000	126853980	5770	5770	5770	5770	0
240	20230601	165900	126853980	5770	5770	5770	5770	0
241	20230601	165800	126853980	5770	5770	5770	5770	0
242	20230601	165700	126853980	5770	5770	5770	5770	1184
243	20230601	165600	126853980	5770	5770	5770	5770	0
244	20230601	165500	126853980	5770	5770	5770	5770	0
245	20230601	165400	126853980	5770	5770	5770	5770	0
246	20230601	165300	126853980	5770	5770	5770	5770	0
247	20230601	165200	126853980	5770	5770	5770	5770	0
248	20230601	165100	126853980	5770	5770	5770	5770	0
249	20230601	165000	126853980	5770	5770	5770	5770	0
250	20230601	164900	126853980	5770	5770	5770	5770	0
251	20230601	164800	126853980	5770	5770	5770	5770	0
252	20230601	164700	126853980	5770	5770	5770	5770	0
253	20230601	164600	126853980	5770	5770	5770	5770	0
254	20230601	164500	126853980	5770	5770	5770	5770	0
255	20230601	164400	126853980	5770	5770	5770	5770	0
256	20230601	164300	126853980	5770	5770	5770	5770	0
257	20230601	164200	126853980	5770	5770	5770	5770	0
258	20230601	164100	126853980	5770	5770	5770	5770	0
259	20230601	164000	126853980	5770	5770	5770	5770	0
260	20230601	163900	126853980	5770	5770	5770	5770	0
261	20230601	163800	126853980	5770	5770	5770	5770	0
262	20230601	163700	126853980	5770	5770	5770	5770	0
263	20230601	163600	126853980	5770	5770	5770	5770	0
264	20230601	163500	126853980	5770	5770	5770	5770	0
265	20230601	163400	126853980	5770	5770	5770	5770	0
266	20230601	163300	126853980	5770	5770	5770	5770	0
267	20230601	163200	126853980	5770	5770	5770	5770	0
268	20230601	163100	126853980	5770	5770	5770	5770	0
269	20230601	163000	126853980	5770	5770	5770	5770	0
270	20230601	162900	126853980	5770	5770	5770	5770	0
271	20230601	162800	126853980	5770	5770	5770	5770	0
272	20230601	162700	126853980	5770	5770	5770	5770	1184
273	20230601	162600	126853980	5770	5770	5770	5770	0
274	20230601	162500	126853980	5770	5770	5770	5770	0
275	20230601	162400	126853980	5770	5770	5770	5770	0
276	20230601	162300	126853980	5770	5770	5770	5770	0
277	20230601	162200	126853980	5770	5770	5770	5770	0
278	20230601	162100	126853980	5770	5770	5770	5770	0
279	20230601	162000	126853980	5770	5770	5770	5770	0
280	20230601	161900	126853980	5770	5770	5770	5770	0
281	20230601	161800	126853980	5770	5770	5770	5770	0
282	20230601	161700	126853980	5770	5770	5770	5770	0
283	20230601	161600	126853980	5770	5770	5770	5770	0
284	20230601	161500	126853980	5770	5770	5770	5770	0
285	20230601	161400	126853980	5770	5770	5770	5770	0
286	20230601	161300	126853980	5770	5770	5770	5770	0
287	20230601	161200	126853980	5770	5770	5770	5770	0
288	20230601	161100	126853980	5770	5770	5770	5770	0
289	20230601	161000	126853980	5770	5770	5770	5770	0
290	20230601	160900	126853980	5770	5770	5770	5770	0
291	20230601	160800	126853980	5770	5770	5770	5770	0
292	20230601	160700	126853980	5770	5770	5770	5770	0
293	20230601	160600	126853980	5770	5770	5770	5770	0
294	20230601	160500	126853980	5770	5770	5770	5770	0
295	20230601	160400	126853980	5770	5770	5770	5770	0
296	20230601	160300	126853980	5770	5770	5770	5770	0
297	20230601	160200	126853980	5770	5770	5770	5770	0
298	20230601	160100	126853980	5770	5770	5770	5770	0
299	20230601	160000	126853980	5770	5770	5770	5770	0
300	20230601	155900	126853980	5770	5770	5770	5770	0
301	20230601	155800	126853980	5770	5770	5770	5770	0
302	20230601	155700	126853980	5770	5770	5770	5770	1184
303	20230601	155600	126853980	5770	5770	5770	5770	0
304	20230601	155500	126853980	5770	5770	5770	5770	0
305	20230601	155400	126853980	5770	5770	5770	5770	0
306	20230601	155300	126853980	5770	5770	5770	5770	0
307	20230601	155200	126853980	5770	5770	5770	5770	0
308	20230601	155100	126853980	5770	5770	5770	5770	0
309	20230601	155000	126853980	5770	5770	5770	5770	0
310	20230601	154900	126853980	5770	5770	5770	5770	0
311	20230601	154800	126853980	5770	5770	5770	5770	0
312	20230601	154700	126853980	5770	5770	5770	5770	0
313	20230601	154600	126853980	5770	5770	5770	5770	0
314	20230601	154500	126853980	5770	5770	5770	5770	0
315	20230601	154400	126853980	5770	5770	5770	5770	0
316	20230601	154300	126853980	5770	5770	5770	5770	0
317	20230601	154200	126853980	5770	5770	5770	5770	0
318	20230601	154100	126853980	5770	5770	5770	5770	0
319	20230601	154000	126853980	5770	5770	5770	5770	0
320	20230601	153900	126853980	5770	5770	5770	5770	0
321	20230601	153800	126853980	5770	5770	5770	5770	0
322	20230601	153700	126853980	5770	5770	5770	5770	0
323	20230601	153600	126853980	5770	5770	5770	5770	0
324	20230601	153500	126853980	5770	5770	5770	5770	0
325	20230601	153400	126853980	5770	5770	5770	5770	0
326	20230601	153300	126853980	5770	5770	5770	5770	0
327	20230601	153200	126853980	5770	5770	5770	5770	0
328	20230601	153100	126853980	5770	5770	5770	5770	0
329	20230601	153000	126853980	5770	5770	5770	5770	1184
330	20230601	152900	120022300	5770	5770	5770	5770	0
331	20230601	152800	120022300	5770	5770	5770	5770	0
332	20230601	152700	120022300	5770	5770	5770	5770	0
333	20230601	152600	120022300	5770	5770	5770	5770	0
334	20230601	152500	120022300	5770	5770	5770	5770	0
335	20230601	152400	120022300	5770	5770	5770	5770	0
336	20230601	152300	120022300	5770	5770	5770	5770	0
337	20230601	152200	120022300	5770	5770	5770	5770	0
338	20230601	152100	120022300	5770	5770	5770	5770	0
339	20230601	152000	120022300	5770	5770	5770	5770	0
340	20230601	151900	120022300	5770	5770	5770	5770	0
341	20230601	151800	120022300	5770	5770	5770	5770	0
342	20230601	151700	120022300	5770	5770	5770	5770	0
343	20230601	151600	120022300	5770	5770	5770	5770	0
344	20230601	151500	120022300	5770	5770	5770	5770	50
345	20230601	151400	119733800	5760	5760	5760	5760	0
346	20230601	151300	119733800	5760	5760	5760	5760	150
347	20230601	151200	118869800	5760	5760	5760	5760	847
348	20230601	151100	113991080	5760	5760	5760	5760	0
349	20230601	151000	113991080	5760	5760	5760	5760	30
350	20230601	150900	113818280	5760	5760	5760	5760	1300
351	20230601	150800	106330280	5760	5760	5760	5760	1
352	20230601	150700	106324520	5760	5760	5760	5760	0
353	20230601	150600	106324520	5760	5760	5760	5760	0
354	20230601	150500	106324520	5760	5750	5760	5750	4
355	20230601	150400	106301510	5750	5750	5750	5750	170
356	20230601	150300	105324010	5750	5750	5750	5750	0
357	20230601	150200	105324010	5750	5750	5750	5750	2
358	20230601	150100	105312510	5760	5760	5760	5760	0
359	20230601	150000	105312510	5760	5760	5760	5760	24
360	20230601	145900	105174270	5760	5760	5760	5760	0
361	20230601	145800	105174270	5760	5760	5760	5760	0
362	20230601	145700	105174270	5760	5760	5760	5760	1
363	20230601	145600	105168510	5760	5760	5760	5760	0
364	20230601	145500	105168510	5760	5760	5760	5760	0
365	20230601	145400	105168510	5760	5760	5760	5760	0
366	20230601	145300	105168510	5760	5760	5760	5760	0
367	20230601	145200	105168510	5760	5760	5760	5760	0
368	20230601	145100	105168510	5760	5760	5760	5760	0
369	20230601	145000	105168510	5760	5760	5760	5760	10
370	20230601	144900	105110910	5750	5750	5750	5750	0
371	20230601	144800	105110910	5750	5750	5750	5750	350
372	20230601	144700	103098410	5750	5750	5750	5750	0
373	20230601	144600	103098410	5750	5750	5750	5750	0
374	20230601	144500	103098410	5750	5750	5750	5750	0
375	20230601	144400	103098410	5750	5750	5750	5750	150
376	20230601	144300	102235910	5760	5760	5760	5760	0
377	20230601	144200	102235910	5760	5760	5760	5760	1
378	20230601	144100	102230150	5760	5760	5760	5760	0
379	20230601	144000	102230150	5760	5760	5760	5760	19
380	20230601	143900	102120710	5740	5740	5740	5740	0
381	20230601	143800	102120710	5740	5740	5740	5740	5
382	20230601	143700	102092010	5760	5760	5760	5760	0
383	20230601	143600	102092010	5760	5760	5760	5760	26
384	20230601	143500	101942250	5750	5750	5750	5750	7
385	20230601	143400	101902000	5760	5760	5760	5760	0
386	20230601	143300	101902000	5760	5760	5760	5760	0
387	20230601	143200	101902000	5760	5760	5760	5760	10
388	20230601	143100	101844400	5760	5760	5760	5760	0
389	20230601	143000	101844400	5760	5760	5760	5740	153
390	20230601	142900	100963180	5760	5760	5760	5760	0
391	20230601	142800	100963180	5760	5760	5760	5760	14
392	20230601	142700	100882540	5760	5760	5760	5760	0
393	20230601	142600	100882540	5760	5760	5760	5760	0
394	20230601	142500	100882540	5760	5760	5760	5760	0
395	20230601	142400	100882540	5760	5760	5760	5760	0
396	20230601	142300	100882540	5760	5760	5760	5760	0
397	20230601	142200	100882540	5760	5760	5760	5760	0
398	20230601	142100	100882540	5760	5760	5760	5760	0
399	20230601	142000	100882540	5760	5760	5760	5760	19
400	20230601	141900	100773100	5760	5760	5760	5760	0
401	20230601	141800	100773100	5760	5760	5760	5760	0
402	20230601	141700	100773100	5760	5760	5760	5760	100
403	20230601	141600	100197100	5760	5760	5760	5760	359
404	20230601	141500	98129260	5760	5760	5760	5760	13
405	20230601	141400	98054380	5750	5750	5750	5750	0
406	20230601	141300	98054380	5750	5750	5750	5750	12
407	20230601	141200	97985380	5750	5750	5750	5750	400
408	20230601	141100	95685380	5750	5750	5750	5750	0
409	20230601	141000	95685380	5750	5750	5750	5750	11
410	20230601	140900	95622130	5750	5750	5750	5750	0
411	20230601	140800	95622130	5750	5750	5750	5750	259
412	20230601	140700	94132880	5750	5750	5750	5750	0
413	20230601	140600	94132880	5750	5750	5750	5750	0
414	20230601	140500	94132880	5750	5750	5750	5750	22
415	20230601	140400	94006380	5750	5750	5750	5750	0
416	20230601	140300	94006380	5750	5750	5750	5750	0
417	20230601	140200	94006380	5750	5750	5750	5750	0
418	20230601	140100	94006380	5750	5750	5750	5750	100
419	20230601	140000	93431380	5750	5750	5750	5750	19
420	20230601	135900	93322130	5750	5750	5750	5750	0
421	20230601	135800	93322130	5750	5750	5750	5750	14
422	20230601	135700	93241630	5750	5750	5750	5750	0
423	20230601	135600	93241630	5750	5750	5750	5750	0
424	20230601	135500	93241630	5750	5750	5750	5750	0
425	20230601	135400	93241630	5750	5750	5750	5750	0
426	20230601	135300	93241630	5750	5750	5750	5750	0
427	20230601	135200	93241630	5750	5750	5750	5750	0
428	20230601	135100	93241630	5750	5750	5750	5750	1
429	20230601	135000	93235880	5750	5750	5750	5750	167
430	20230601	134900	92275630	5740	5740	5740	5740	0
431	20230601	134800	92275630	5740	5740	5740	5740	0
432	20230601	134700	92275630	5740	5740	5740	5740	0
433	20230601	134600	92275630	5740	5740	5740	5740	292
434	20230601	134500	90599550	5740	5740	5740	5740	0
435	20230601	134400	90599550	5740	5740	5740	5740	0
436	20230601	134300	90599550	5740	5740	5740	5740	0
437	20230601	134200	90599550	5740	5740	5740	5740	0
438	20230601	134100	90599550	5740	5740	5740	5740	86
439	20230601	134000	90105910	5740	5740	5740	5740	19
440	20230601	133900	89996850	5750	5750	5750	5750	0
441	20230601	133800	89996850	5750	5750	5750	5750	0
442	20230601	133700	89996850	5750	5750	5750	5750	0
443	20230601	133600	89996850	5750	5750	5750	5750	0
444	20230601	133500	89996850	5750	5750	5750	5750	0
445	20230601	133400	89996850	5750	5750	5750	5750	0
446	20230601	133300	89996850	5750	5750	5750	5750	0
447	20230601	133200	89996850	5750	5750	5750	5750	0
448	20230601	133100	89996850	5750	5750	5750	5750	0
449	20230601	133000	89996850	5750	5750	5750	5750	11
450	20230601	132900	89933600	5750	5750	5750	5750	14
451	20230601	132800	89853100	5750	5750	5750	5750	0
452	20230601	132700	89853100	5750	5750	5750	5750	0
453	20230601	132600	89853100	5750	5750	5750	5750	0
454	20230601	132500	89853100	5750	5750	5750	5750	0
455	20230601	132400	89853100	5750	5750	5750	5750	0
456	20230601	132300	89853100	5750	5750	5750	5750	1
457	20230601	132200	89847350	5750	5750	5750	5750	0
458	20230601	132100	89847350	5750	5750	5750	5750	0
459	20230601	132000	89847350	5750	5750	5750	5750	188
460	20230601	131900	88766350	5750	5750	5750	5750	0
461	20230601	131800	88766350	5750	5750	5750	5750	0
462	20230601	131700	88766350	5750	5750	5750	5750	0
463	20230601	131600	88766350	5750	5750	5750	5750	0
464	20230601	131500	88766350	5750	5750	5750	5750	0
465	20230601	131400	88766350	5750	5750	5750	5750	0
466	20230601	131300	88766350	5750	5750	5750	5750	0
467	20230601	131200	88766350	5750	5750	5750	5750	0
468	20230601	131100	88766350	5750	5750	5750	5750	0
469	20230601	131000	88766350	5750	5750	5750	5750	11
470	20230601	130900	88703100	5750	5750	5750	5750	0
471	20230601	130800	88703100	5750	5750	5750	5750	0
472	20230601	130700	88703100	5750	5750	5750	5750	0
473	20230601	130600	88703100	5750	5750	5750	5750	0
474	20230601	130500	88703100	5750	5750	5750	5750	0
475	20230601	130400	88703100	5750	5750	5750	5750	0
476	20230601	130300	88703100	5750	5740	5750	5740	43
477	20230601	130200	88455860	5750	5750	5750	5750	0
478	20230601	130100	88455860	5750	5750	5750	5750	0
479	20230601	130000	88455860	5750	5750	5750	5750	80
480	20230601	125900	87995860	5750	5750	5750	5750	0
481	20230601	125800	87995860	5750	5750	5750	5750	0
482	20230601	125700	87995860	5750	5750	5750	5750	0
483	20230601	125600	87995860	5750	5750	5750	5750	0
484	20230601	125500	87995860	5750	5750	5750	5750	13
485	20230601	125400	87921110	5750	5750	5750	5750	0
486	20230601	125300	87921110	5750	5750	5750	5750	0
487	20230601	125200	87921110	5750	5750	5750	5750	0
488	20230601	125100	87921110	5750	5750	5750	5750	0
489	20230601	125000	87921110	5750	5750	5750	5750	11
490	20230601	124900	87857860	5740	5740	5740	5740	0
491	20230601	124800	87857860	5740	5740	5740	5740	0
492	20230601	124700	87857860	5740	5740	5740	5740	0
493	20230601	124600	87857860	5740	5740	5740	5740	0
494	20230601	124500	87857860	5740	5750	5750	5740	23
495	20230601	124400	87725620	5750	5750	5750	5750	0
496	20230601	124300	87725620	5750	5750	5750	5750	0
497	20230601	124200	87725620	5750	5750	5750	5750	0
498	20230601	124100	87725620	5750	5750	5750	5750	0
499	20230601	124000	87725620	5750	5750	5750	5750	20
500	20230601	123900	87610620	5750	5750	5750	5750	0
501	20230601	123800	87610620	5750	5740	5750	5740	150
502	20230601	123700	86748130	5750	5750	5750	5750	0
503	20230601	123600	86748130	5750	5750	5750	5750	0
504	20230601	123500	86748130	5750	5750	5750	5750	0
505	20230601	123400	86748130	5750	5750	5750	5750	0
506	20230601	123300	86748130	5750	5750	5750	5750	0
507	20230601	123200	86748130	5750	5750	5750	5750	0
508	20230601	123100	86748130	5750	5750	5750	5750	0
509	20230601	123000	86748130	5750	5750	5750	5750	179
510	20230601	122900	85718880	5750	5750	5750	5750	0
511	20230601	122800	85718880	5750	5750	5750	5750	0
512	20230601	122700	85718880	5750	5750	5750	5750	0
513	20230601	122600	85718880	5750	5750	5750	5750	0
514	20230601	122500	85718880	5750	5750	5750	5750	0
515	20230601	122400	85718880	5750	5750	5750	5750	0
516	20230601	122300	85718880	5750	5750	5750	5750	0
517	20230601	122200	85718880	5750	5750	5750	5750	0
518	20230601	122100	85718880	5750	5750	5750	5750	0
519	20230601	122000	85718880	5750	5740	5750	5740	20
520	20230601	121900	85603890	5700	5700	5700	5700	0
521	20230601	121800	85603890	5700	5700	5700	5700	0
522	20230601	121700	85603890	5700	5710	5710	5700	393
523	20230601	121600	83363710	5750	5750	5750	5750	0
524	20230601	121500	83363710	5750	5750	5750	5750	0
525	20230601	121400	83363710	5750	5750	5750	5750	0
526	20230601	121300	83363710	5750	5750	5750	5750	0
527	20230601	121200	83363710	5750	5750	5750	5750	0
528	20230601	121100	83363710	5750	5750	5750	5750	0
529	20230601	121000	83363710	5750	5750	5750	5750	17
530	20230601	120900	83265960	5750	5750	5750	5750	0
531	20230601	120800	83265960	5750	5750	5750	5750	0
532	20230601	120700	83265960	5750	5750	5750	5750	0
533	20230601	120600	83265960	5750	5750	5750	5750	0
534	20230601	120500	83265960	5750	5750	5750	5750	0
535	20230601	120400	83265960	5750	5750	5750	5750	0
536	20230601	120300	83265960	5750	5750	5750	5750	0
537	20230601	120200	83265960	5750	5750	5750	5750	0
538	20230601	120100	83265960	5750	5750	5750	5750	0
539	20230601	120000	83265960	5750	5740	5750	5740	20
540	20230601	115900	83150980	5700	5700	5700	5700	0
541	20230601	115800	83150980	5700	5710	5710	5700	1149
542	20230601	115700	76601570	5750	5750	5750	5750	0
543	20230601	115600	76601570	5750	5750	5750	5750	0
544	20230601	115500	76601570	5750	5750	5750	5750	0
545	20230601	115400	76601570	5750	5750	5750	5750	0
546	20230601	115300	76601570	5750	5750	5750	5750	0
547	20230601	115200	76601570	5750	5750	5750	5750	0
548	20230601	115100	76601570	5750	5750	5750	5750	0
549	20230601	115000	76601570	5750	5740	5750	5740	11
550	20230601	114900	76538330	5750	5750	5750	5750	0
551	20230601	114800	76538330	5750	5750	5750	5750	0
552	20230601	114700	76538330	5750	5750	5750	5750	0
553	20230601	114600	76538330	5750	5750	5750	5750	0
554	20230601	114500	76538330	5750	5750	5750	5750	0
555	20230601	114400	76538330	5750	5750	5750	5750	0
556	20230601	114300	76538330	5750	5750	5750	5750	0
557	20230601	114200	76538330	5750	5750	5750	5750	0
558	20230601	114100	76538330	5750	5750	5750	5750	0
559	20230601	114000	76538330	5750	5740	5750	5730	189
560	20230601	113900	75453340	5740	5740	5740	5740	0
561	20230601	113800	75453340	5740	5740	5740	5740	0
562	20230601	113700	75453340	5740	5740	5740	5740	0
563	20230601	113600	75453340	5740	5740	5740	5740	0
564	20230601	113500	75453340	5740	5740	5740	5740	14
565	20230601	113400	75372980	5740	5740	5740	5740	0
566	20230601	113300	75372980	5740	5740	5740	5740	0
567	20230601	113200	75372980	5740	5740	5740	5740	0
568	20230601	113100	75372980	5740	5740	5740	5740	0
569	20230601	113000	75372980	5740	5740	5740	5740	11
570	20230601	112900	75309840	5730	5730	5730	5730	0
571	20230601	112800	75309840	5730	5730	5730	5730	1
572	20230601	112700	75304110	5740	5740	5740	5740	0
573	20230601	112600	75304110	5740	5740	5740	5740	0
574	20230601	112500	75304110	5740	5730	5740	5730	23
575	20230601	112400	75172100	5700	5710	5710	5700	341
576	20230601	112300	73226360	5720	5720	5720	5720	659
577	20230601	112200	69456880	5740	5740	5740	5740	1
578	20230601	112100	69451140	5740	5740	5740	5740	0
579	20230601	112000	69451140	5740	5740	5740	5740	20
580	20230601	111900	69336340	5730	5730	5730	5730	0
581	20230601	111800	69336340	5730	5730	5730	5730	0
582	20230601	111700	69336340	5730	5730	5730	5730	0
583	20230601	111600	69336340	5730	5730	5730	5730	0
584	20230601	111500	69336340	5730	5730	5730	5730	0
585	20230601	111400	69336340	5730	5730	5730	5730	0
586	20230601	111300	69336340	5730	5730	5730	5730	3
587	20230601	111200	69319150	5740	5740	5740	5740	64
588	20230601	111100	68951790	5760	5760	5760	5760	0
589	20230601	111000	68951790	5760	5750	5760	5750	11
590	20230601	110900	68888500	5750	5750	5750	5750	0
591	20230601	110800	68888500	5750	5750	5750	5750	0
592	20230601	110700	68888500	5750	5740	5750	5740	100
593	20230601	110600	68313520	5750	5750	5750	5750	0
594	20230601	110500	68313520	5750	5750	5750	5750	100
595	20230601	110400	67738520	5760	5760	5760	5760	0
596	20230601	110300	67738520	5760	5760	5760	5760	0
597	20230601	110200	67738520	5760	5760	5760	5760	0
598	20230601	110100	67738520	5760	5760	5760	5760	0
599	20230601	110000	67738520	5760	5760	5760	5760	20
600	20230601	105900	67623320	5760	5760	5760	5760	0
601	20230601	105800	67623320	5760	5760	5760	5760	1
602	20230601	105700	67617560	5750	5750	5750	5750	0
603	20230601	105600	67617560	5750	5740	5750	5740	109
604	20230601	105500	66991150	5750	5750	5750	5750	0
605	20230601	105400	66991150	5750	5750	5750	5750	0
606	20230601	105300	66991150	5750	5750	5750	5750	0
607	20230601	105200	66991150	5750	5750	5750	5750	200
608	20230601	105100	65841150	5750	5750	5750	5750	0
609	20230601	105000	65841150	5750	5750	5750	5750	180
610	20230601	104900	64806150	5750	5750	5750	5750	100
611	20230601	104800	64231150	5710	5710	5710	5710	0
612	20230601	104700	64231150	5710	5710	5710	5710	0
613	20230601	104600	64231150	5710	5710	5710	5710	0
614	20230601	104500	64231150	5710	5710	5710	5710	0
615	20230601	104400	64231150	5710	5730	5730	5710	370
616	20230601	104300	62111820	5760	5760	5760	5760	0
617	20230601	104200	62111820	5760	5760	5760	5760	0
618	20230601	104100	62111820	5760	5760	5760	5760	0
619	20230601	104000	62111820	5760	5760	5760	5760	332
620	20230601	103900	60199500	5760	5760	5760	5760	0
621	20230601	103800	60199500	5760	5760	5760	5760	0
622	20230601	103700	60199500	5760	5760	5760	5760	1
623	20230601	103600	60193740	5710	5710	5710	5710	0
624	20230601	103500	60193740	5710	5710	5710	5710	0
625	20230601	103400	60193740	5710	5740	5750	5710	154
626	20230601	103300	59314270	5740	5730	5740	5730	110
627	20230601	103200	58683940	5730	5730	5730	5730	0
628	20230601	103100	58683940	5730	5730	5730	5730	113
629	20230601	103000	58036450	5730	5720	5730	5720	11
630	20230601	102900	57973440	5710	5710	5710	5710	38
631	20230601	102800	57756460	5730	5730	5730	5730	0
632	20230601	102700	57756460	5730	5730	5730	5730	0
633	20230601	102600	57756460	5730	5730	5730	5730	0
634	20230601	102500	57756460	5730	5730	5730	5730	0
635	20230601	102400	57756460	5730	5730	5730	5730	190
636	20230601	102300	56667760	5730	5730	5730	5730	12
637	20230601	102200	56599000	5740	5740	5740	5740	0
638	20230601	102100	56599000	5740	5740	5740	5740	0
639	20230601	102000	56599000	5740	5750	5760	5740	22
640	20230601	101900	56472510	5750	5750	5750	5720	303
641	20230601	101800	54738630	5750	5750	5750	5750	276
642	20230601	101700	53151630	5760	5760	5760	5760	0
643	20230601	101600	53151630	5760	5760	5760	5760	0
644	20230601	101500	53151630	5760	5710	5760	5710	1180
645	20230601	101400	46389850	5700	5720	5720	5700	54
646	20230601	101300	46081870	5710	5710	5710	5710	0
647	20230601	101200	46081870	5710	5710	5710	5710	0
648	20230601	101100	46081870	5710	5700	5710	5700	1891
649	20230601	101000	35303130	5700	5700	5700	5700	11
650	20230601	100900	35240430	5700	5700	5700	5700	8
651	20230601	100800	35194830	5690	5690	5690	5690	0
652	20230601	100700	35194830	5690	5690	5690	5690	0
653	20230601	100600	35194830	5690	5690	5690	5690	0
654	20230601	100500	35194830	5690	5700	5700	5690	24
655	20230601	100400	35058040	5700	5700	5700	5700	0
656	20230601	100300	35058040	5700	5700	5700	5700	18
657	20230601	100200	34955440	5700	5700	5700	5700	118
658	20230601	100100	34282840	5700	5700	5700	5700	0
659	20230601	100000	34282840	5700	5700	5700	5700	20
660	20230601	095900	34168840	5690	5690	5690	5690	163
661	20230601	095800	33241370	5690	5690	5690	5690	0
662	20230601	095700	33241370	5690	5690	5690	5690	0
663	20230601	095600	33241370	5690	5690	5690	5690	0
664	20230601	095500	33241370	5690	5690	5690	5690	0
665	20230601	095400	33241370	5690	5690	5690	5690	0
666	20230601	095300	33241370	5690	5690	5690	5690	0
667	20230601	095200	33241370	5690	5690	5690	5690	2
668	20230601	095100	33229990	5670	5670	5670	5670	0
669	20230601	095000	33229990	5670	5680	5690	5670	12
670	20230601	094900	33161790	5680	5680	5680	5680	0
671	20230601	094800	33161790	5680	5680	5680	5680	3
672	20230601	094700	33144750	5690	5690	5690	5690	0
673	20230601	094600	33144750	5690	5690	5690	5690	0
674	20230601	094500	33144750	5690	5690	5690	5690	0
675	20230601	094400	33144750	5690	5690	5690	5690	0
676	20230601	094300	33144750	5690	5690	5690	5690	0
677	20230601	094200	33144750	5690	5690	5690	5690	0
678	20230601	094100	33144750	5690	5690	5690	5690	0
679	20230601	094000	33144750	5690	5680	5690	5680	20
680	20230601	093900	33030990	5690	5690	5690	5690	0
681	20230601	093800	33030990	5690	5690	5690	5690	0
682	20230601	093700	33030990	5690	5690	5690	5690	0
683	20230601	093600	33030990	5690	5690	5690	5690	0
684	20230601	093500	33030990	5690	5670	5690	5670	212
685	20230601	093400	31824850	5690	5690	5690	5690	1
686	20230601	093300	31819160	5690	5690	5690	5690	19
687	20230601	093200	31711050	5690	5690	5690	5690	0
688	20230601	093100	31711050	5690	5690	5690	5690	0
689	20230601	093000	31711050	5690	5690	5690	5690	11
690	20230601	092900	31648460	5680	5680	5680	5680	0
691	20230601	092800	31648460	5680	5680	5680	5680	0
692	20230601	092700	31648460	5680	5680	5680	5680	0
693	20230601	092600	31648460	5680	5680	5680	5680	0
694	20230601	092500	31648460	5680	5680	5680	5680	1
695	20230601	092400	31642780	5680	5680	5680	5680	0
696	20230601	092300	31642780	5680	5680	5680	5680	1
697	20230601	092200	31637100	5690	5690	5690	5690	0
698	20230601	092100	31637100	5690	5690	5690	5690	0
699	20230601	092000	31637100	5690	5660	5690	5660	20
700	20230601	091900	31523590	5660	5660	5660	5660	3
701	20230601	091800	31506610	5650	5650	5650	5650	0
702	20230601	091700	31506610	5650	5640	5650	5640	5
703	20230601	091600	31478380	5640	5670	5690	5640	211
704	20230601	091500	30287980	5640	5640	5640	5640	0
705	20230601	091400	30287980	5640	5640	5640	5640	0
706	20230601	091300	30287980	5640	5690	5690	5640	3002
707	20230601	091200	13351490	5680	5680	5680	5680	458
708	20230601	091100	10750050	5680	5680	5680	5680	0
709	20230601	091000	10750050	5680	5680	5680	5680	0
710	20230601	090900	10750050	5680	5680	5680	5680	1
711	20230601	090800	10744370	5650	5650	5650	5650	6
712	20230601	090700	10710470	5680	5680	5680	5680	1
713	20230601	090600	10704790	5650	5650	5650	5650	187
714	20230601	090500	9648240	5640	5640	5640	5640	0
715	20230601	090400	9648240	5640	5640	5640	5640	0
716	20230601	090300	9648240	5640	5640	5640	5640	0
717	20230601	090200	9648240	5640	5640	5640	5640	296
718	20230601	090100	7978800	5640	5640	5640	5640	5
719	20230601	090000	7950600	5640	5680	5680	5640	1401