KissMeData/023600/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201500	88030480	9820	9820	9820	9820	148
3	20230601	201400	88030480	9820	9820	9820	9820	0
4	20230601	201300	88030480	9820	9820	9820	9820	0
5	20230601	201200	88030480	9820	9820	9820	9820	0
6	20230601	201100	88030480	9820	9820	9820	9820	0
7	20230601	201000	88030480	9820	9820	9820	9820	0
8	20230601	200900	88030480	9820	9820	9820	9820	0
9	20230601	200800	88030480	9820	9820	9820	9820	0
10	20230601	200700	88030480	9820	9820	9820	9820	0
11	20230601	200600	88030480	9820	9820	9820	9820	0
12	20230601	200500	88030480	9820	9820	9820	9820	0
13	20230601	200400	88030480	9820	9820	9820	9820	0
14	20230601	200300	88030480	9820	9820	9820	9820	0
15	20230601	200200	88030480	9820	9820	9820	9820	0
16	20230601	200100	88030480	9820	9820	9820	9820	0
17	20230601	200000	88030480	9820	9820	9820	9820	0
18	20230601	195900	88030480	9820	9820	9820	9820	0
19	20230601	195800	88030480	9820	9820	9820	9820	0
20	20230601	195700	88030480	9820	9820	9820	9820	0
21	20230601	195600	88030480	9820	9820	9820	9820	0
22	20230601	195500	88030480	9820	9820	9820	9820	0
23	20230601	195400	88030480	9820	9820	9820	9820	0
24	20230601	195300	88030480	9820	9820	9820	9820	0
25	20230601	195200	88030480	9820	9820	9820	9820	0
26	20230601	195100	88030480	9820	9820	9820	9820	0
27	20230601	195000	88030480	9820	9820	9820	9820	0
28	20230601	194900	88030480	9820	9820	9820	9820	0
29	20230601	194800	88030480	9820	9820	9820	9820	0
30	20230601	194700	88030480	9820	9820	9820	9820	0
31	20230601	194600	88030480	9820	9820	9820	9820	0
32	20230601	194500	88030480	9820	9820	9820	9820	148
33	20230601	194400	88030480	9820	9820	9820	9820	0
34	20230601	194300	88030480	9820	9820	9820	9820	0
35	20230601	194200	88030480	9820	9820	9820	9820	0
36	20230601	194100	88030480	9820	9820	9820	9820	0
37	20230601	194000	88030480	9820	9820	9820	9820	0
38	20230601	193900	88030480	9820	9820	9820	9820	0
39	20230601	193800	88030480	9820	9820	9820	9820	0
40	20230601	193700	88030480	9820	9820	9820	9820	0
41	20230601	193600	88030480	9820	9820	9820	9820	0
42	20230601	193500	88030480	9820	9820	9820	9820	0
43	20230601	193400	88030480	9820	9820	9820	9820	0
44	20230601	193300	88030480	9820	9820	9820	9820	0
45	20230601	193200	88030480	9820	9820	9820	9820	0
46	20230601	193100	88030480	9820	9820	9820	9820	0
47	20230601	193000	88030480	9820	9820	9820	9820	0
48	20230601	192900	88030480	9820	9820	9820	9820	0
49	20230601	192800	88030480	9820	9820	9820	9820	0
50	20230601	192700	88030480	9820	9820	9820	9820	0
51	20230601	192600	88030480	9820	9820	9820	9820	0
52	20230601	192500	88030480	9820	9820	9820	9820	0
53	20230601	192400	88030480	9820	9820	9820	9820	0
54	20230601	192300	88030480	9820	9820	9820	9820	0
55	20230601	192200	88030480	9820	9820	9820	9820	0
56	20230601	192100	88030480	9820	9820	9820	9820	0
57	20230601	192000	88030480	9820	9820	9820	9820	0
58	20230601	191900	88030480	9820	9820	9820	9820	0
59	20230601	191800	88030480	9820	9820	9820	9820	0
60	20230601	191700	88030480	9820	9820	9820	9820	0
61	20230601	191600	88030480	9820	9820	9820	9820	0
62	20230601	191500	88030480	9820	9820	9820	9820	148
63	20230601	191400	88030480	9820	9820	9820	9820	0
64	20230601	191300	88030480	9820	9820	9820	9820	0
65	20230601	191200	88030480	9820	9820	9820	9820	0
66	20230601	191100	88030480	9820	9820	9820	9820	0
67	20230601	191000	88030480	9820	9820	9820	9820	0
68	20230601	190900	88030480	9820	9820	9820	9820	0
69	20230601	190800	88030480	9820	9820	9820	9820	0
70	20230601	190700	88030480	9820	9820	9820	9820	0
71	20230601	190600	88030480	9820	9820	9820	9820	0
72	20230601	190500	88030480	9820	9820	9820	9820	0
73	20230601	190400	88030480	9820	9820	9820	9820	0
74	20230601	190300	88030480	9820	9820	9820	9820	0
75	20230601	190200	88030480	9820	9820	9820	9820	0
76	20230601	190100	88030480	9820	9820	9820	9820	0
77	20230601	190000	88030480	9820	9820	9820	9820	0
78	20230601	185900	88030480	9820	9820	9820	9820	0
79	20230601	185800	88030480	9820	9820	9820	9820	0
80	20230601	185700	88030480	9820	9820	9820	9820	0
81	20230601	185600	88030480	9820	9820	9820	9820	0
82	20230601	185500	88030480	9820	9820	9820	9820	0
83	20230601	185400	88030480	9820	9820	9820	9820	0
84	20230601	185300	88030480	9820	9820	9820	9820	0
85	20230601	185200	88030480	9820	9820	9820	9820	0
86	20230601	185100	88030480	9820	9820	9820	9820	0
87	20230601	185000	88030480	9820	9820	9820	9820	0
88	20230601	184900	88030480	9820	9820	9820	9820	0
89	20230601	184800	88030480	9820	9820	9820	9820	0
90	20230601	184700	88030480	9820	9820	9820	9820	0
91	20230601	184600	88030480	9820	9820	9820	9820	0
92	20230601	184500	88030480	9820	9820	9820	9820	148
93	20230601	184400	88030480	9820	9820	9820	9820	0
94	20230601	184300	88030480	9820	9820	9820	9820	0
95	20230601	184200	88030480	9820	9820	9820	9820	0
96	20230601	184100	88030480	9820	9820	9820	9820	0
97	20230601	184000	88030480	9820	9820	9820	9820	0
98	20230601	183900	88030480	9820	9820	9820	9820	0
99	20230601	183800	88030480	9820	9820	9820	9820	0
100	20230601	183700	88030480	9820	9820	9820	9820	0
101	20230601	183600	88030480	9820	9820	9820	9820	0
102	20230601	183500	88030480	9820	9820	9820	9820	0
103	20230601	183400	88030480	9820	9820	9820	9820	0
104	20230601	183300	88030480	9820	9820	9820	9820	0
105	20230601	183200	88030480	9820	9820	9820	9820	0
106	20230601	183100	88030480	9820	9820	9820	9820	0
107	20230601	183000	88030480	9820	9820	9820	9820	0
108	20230601	182900	88030480	9820	9820	9820	9820	0
109	20230601	182800	88030480	9820	9820	9820	9820	0
110	20230601	182700	88030480	9820	9820	9820	9820	0
111	20230601	182600	88030480	9820	9820	9820	9820	0
112	20230601	182500	88030480	9820	9820	9820	9820	0
113	20230601	182400	88030480	9820	9820	9820	9820	0
114	20230601	182300	88030480	9820	9820	9820	9820	0
115	20230601	182200	88030480	9820	9820	9820	9820	0
116	20230601	182100	88030480	9820	9820	9820	9820	0
117	20230601	182000	88030480	9820	9820	9820	9820	0
118	20230601	181900	88030480	9820	9820	9820	9820	0
119	20230601	181800	88030480	9820	9820	9820	9820	0
120	20230601	181700	88030480	9820	9820	9820	9820	0
121	20230601	181600	88030480	9820	9820	9820	9820	0
122	20230601	181500	88030480	9820	9820	9820	9820	148
123	20230601	181400	88030480	9820	9820	9820	9820	0
124	20230601	181300	88030480	9820	9820	9820	9820	0
125	20230601	181200	88030480	9820	9820	9820	9820	0
126	20230601	181100	88030480	9820	9820	9820	9820	0
127	20230601	181000	88030480	9820	9820	9820	9820	0
128	20230601	180900	88030480	9820	9820	9820	9820	0
129	20230601	180800	88030480	9820	9820	9820	9820	0
130	20230601	180700	88030480	9820	9820	9820	9820	0
131	20230601	180600	88030480	9820	9820	9820	9820	0
132	20230601	180500	88030480	9820	9820	9820	9820	0
133	20230601	180400	88030480	9820	9820	9820	9820	0
134	20230601	180300	88030480	9820	9820	9820	9820	0
135	20230601	180200	88030480	9820	9820	9820	9820	0
136	20230601	180100	88030480	9820	9820	9820	9820	0
137	20230601	180000	88030480	9820	9820	9820	9820	0
138	20230601	175900	88030480	9820	9820	9820	9820	0
139	20230601	175800	88030480	9820	9820	9820	9820	0
140	20230601	175700	88030480	9820	9820	9820	9820	0
141	20230601	175600	88030480	9820	9820	9820	9820	0
142	20230601	175500	88030480	9820	9820	9820	9820	0
143	20230601	175400	88030480	9820	9820	9820	9820	0
144	20230601	175300	88030480	9820	9820	9820	9820	0
145	20230601	175200	88030480	9820	9820	9820	9820	0
146	20230601	175100	88030480	9820	9820	9820	9820	0
147	20230601	175000	88030480	9820	9820	9820	9820	0
148	20230601	174900	88030480	9820	9820	9820	9820	0
149	20230601	174800	88030480	9820	9820	9820	9820	0
150	20230601	174700	88030480	9820	9820	9820	9820	0
151	20230601	174600	88030480	9820	9820	9820	9820	0
152	20230601	174500	88030480	9820	9820	9820	9820	148
153	20230601	174400	88030480	9820	9820	9820	9820	0
154	20230601	174300	88030480	9820	9820	9820	9820	0
155	20230601	174200	88030480	9820	9820	9820	9820	0
156	20230601	174100	88030480	9820	9820	9820	9820	0
157	20230601	174000	88030480	9820	9820	9820	9820	0
158	20230601	173900	88030480	9820	9820	9820	9820	0
159	20230601	173800	88030480	9820	9820	9820	9820	0
160	20230601	173700	88030480	9820	9820	9820	9820	0
161	20230601	173600	88030480	9820	9820	9820	9820	0
162	20230601	173500	88030480	9820	9820	9820	9820	0
163	20230601	173400	88030480	9820	9820	9820	9820	0
164	20230601	173300	88030480	9820	9820	9820	9820	0
165	20230601	173200	88030480	9820	9820	9820	9820	0
166	20230601	173100	88030480	9820	9820	9820	9820	0
167	20230601	173000	88030480	9820	9820	9820	9820	0
168	20230601	172900	88030480	9820	9820	9820	9820	0
169	20230601	172800	88030480	9820	9820	9820	9820	0
170	20230601	172700	88030480	9820	9820	9820	9820	0
171	20230601	172600	88030480	9820	9820	9820	9820	0
172	20230601	172500	88030480	9820	9820	9820	9820	0
173	20230601	172400	88030480	9820	9820	9820	9820	0
174	20230601	172300	88030480	9820	9820	9820	9820	0
175	20230601	172200	88030480	9820	9820	9820	9820	0
176	20230601	172100	88030480	9820	9820	9820	9820	0
177	20230601	172000	88030480	9820	9820	9820	9820	0
178	20230601	171900	88030480	9820	9820	9820	9820	0
179	20230601	171800	88030480	9820	9820	9820	9820	0
180	20230601	171700	88030480	9820	9820	9820	9820	0
181	20230601	171600	88030480	9820	9820	9820	9820	0
182	20230601	171500	88030480	9820	9820	9820	9820	148
183	20230601	171400	88030480	9820	9820	9820	9820	0
184	20230601	171300	88030480	9820	9820	9820	9820	0
185	20230601	171200	88030480	9820	9820	9820	9820	0
186	20230601	171100	88030480	9820	9820	9820	9820	0
187	20230601	171000	88030480	9820	9820	9820	9820	0
188	20230601	170900	88030480	9820	9820	9820	9820	0
189	20230601	170800	88030480	9820	9820	9820	9820	0
190	20230601	170700	88030480	9820	9820	9820	9820	0
191	20230601	170600	88030480	9820	9820	9820	9820	0
192	20230601	170500	88030480	9820	9820	9820	9820	0
193	20230601	170400	88030480	9820	9820	9820	9820	0
194	20230601	170300	88030480	9820	9820	9820	9820	0
195	20230601	170200	88030480	9820	9820	9820	9820	0
196	20230601	170100	88030480	9820	9820	9820	9820	0
197	20230601	170000	88030480	9820	9820	9820	9820	0
198	20230601	165900	88030480	9820	9820	9820	9820	0
199	20230601	165800	88030480	9820	9820	9820	9820	0
200	20230601	165700	88030480	9820	9820	9820	9820	0
201	20230601	165600	88030480	9820	9820	9820	9820	0
202	20230601	165500	88030480	9820	9820	9820	9820	0
203	20230601	165400	88030480	9820	9820	9820	9820	0
204	20230601	165300	88030480	9820	9820	9820	9820	0
205	20230601	165200	88030480	9820	9820	9820	9820	0
206	20230601	165100	88030480	9820	9820	9820	9820	0
207	20230601	165000	88030480	9820	9820	9820	9820	0
208	20230601	164900	88030480	9820	9820	9820	9820	0
209	20230601	164800	88030480	9820	9820	9820	9820	0
210	20230601	164700	88030480	9820	9820	9820	9820	0
211	20230601	164600	88030480	9820	9820	9820	9820	0
212	20230601	164500	88030480	9820	9820	9820	9820	148
213	20230601	164400	88030480	9820	9820	9820	9820	0
214	20230601	164300	88030480	9820	9820	9820	9820	0
215	20230601	164200	88030480	9820	9820	9820	9820	0
216	20230601	164100	88030480	9820	9820	9820	9820	0
217	20230601	164000	88030480	9820	9820	9820	9820	0
218	20230601	163900	88030480	9820	9820	9820	9820	0
219	20230601	163800	88030480	9820	9820	9820	9820	0
220	20230601	163700	88030480	9820	9820	9820	9820	0
221	20230601	163600	88030480	9820	9820	9820	9820	0
222	20230601	163500	88030480	9820	9820	9820	9820	0
223	20230601	163400	88030480	9820	9820	9820	9820	0
224	20230601	163300	88030480	9820	9820	9820	9820	0
225	20230601	163200	88030480	9820	9820	9820	9820	0
226	20230601	163100	88030480	9820	9820	9820	9820	0
227	20230601	163000	88030480	9820	9820	9820	9820	0
228	20230601	162900	88030480	9820	9820	9820	9820	0
229	20230601	162800	88030480	9820	9820	9820	9820	0
230	20230601	162700	88030480	9820	9820	9820	9820	0
231	20230601	162600	88030480	9820	9820	9820	9820	0
232	20230601	162500	88030480	9820	9820	9820	9820	0
233	20230601	162400	88030480	9820	9820	9820	9820	0
234	20230601	162300	88030480	9820	9820	9820	9820	0
235	20230601	162200	88030480	9820	9820	9820	9820	0
236	20230601	162100	88030480	9820	9820	9820	9820	0
237	20230601	162000	88030480	9820	9820	9820	9820	0
238	20230601	161900	88030480	9820	9820	9820	9820	0
239	20230601	161800	88030480	9820	9820	9820	9820	0
240	20230601	161700	88030480	9820	9820	9820	9820	0
241	20230601	161600	88030480	9820	9820	9820	9820	0
242	20230601	161500	88030480	9820	9820	9820	9820	148
243	20230601	161400	88030480	9820	9820	9820	9820	0
244	20230601	161300	88030480	9820	9820	9820	9820	0
245	20230601	161200	88030480	9820	9820	9820	9820	0
246	20230601	161100	88030480	9820	9820	9820	9820	0
247	20230601	161000	88030480	9820	9820	9820	9820	0
248	20230601	160900	88030480	9820	9820	9820	9820	0
249	20230601	160800	88030480	9820	9820	9820	9820	0
250	20230601	160700	88030480	9820	9820	9820	9820	0
251	20230601	160600	88030480	9820	9820	9820	9820	0
252	20230601	160500	88030480	9820	9820	9820	9820	0
253	20230601	160400	88030480	9820	9820	9820	9820	0
254	20230601	160300	88030480	9820	9820	9820	9820	0
255	20230601	160200	88030480	9820	9820	9820	9820	0
256	20230601	160100	88030480	9820	9820	9820	9820	0
257	20230601	160000	88030480	9820	9820	9820	9820	0
258	20230601	155900	88030480	9820	9820	9820	9820	0
259	20230601	155800	88030480	9820	9820	9820	9820	0
260	20230601	155700	88030480	9820	9820	9820	9820	0
261	20230601	155600	88030480	9820	9820	9820	9820	0
262	20230601	155500	88030480	9820	9820	9820	9820	0
263	20230601	155400	88030480	9820	9820	9820	9820	0
264	20230601	155300	88030480	9820	9820	9820	9820	0
265	20230601	155200	88030480	9820	9820	9820	9820	0
266	20230601	155100	88030480	9820	9820	9820	9820	0
267	20230601	155000	88030480	9820	9820	9820	9820	0
268	20230601	154900	88030480	9820	9820	9820	9820	0
269	20230601	154800	88030480	9820	9820	9820	9820	0
270	20230601	154700	88030480	9820	9820	9820	9820	0
271	20230601	154600	88030480	9820	9820	9820	9820	0
272	20230601	154500	88030480	9820	9820	9820	9820	148
273	20230601	154400	88030480	9820	9820	9820	9820	0
274	20230601	154300	88030480	9820	9820	9820	9820	0
275	20230601	154200	88030480	9820	9820	9820	9820	0
276	20230601	154100	88030480	9820	9820	9820	9820	0
277	20230601	154000	88030480	9820	9820	9820	9820	0
278	20230601	153900	88030480	9820	9820	9820	9820	0
279	20230601	153800	88030480	9820	9820	9820	9820	0
280	20230601	153700	88030480	9820	9820	9820	9820	0
281	20230601	153600	88030480	9820	9820	9820	9820	0
282	20230601	153500	88030480	9820	9820	9820	9820	0
283	20230601	153400	88030480	9820	9820	9820	9820	0
284	20230601	153300	88030480	9820	9820	9820	9820	0
285	20230601	153200	88030480	9820	9820	9820	9820	0
286	20230601	153100	88030480	9820	9820	9820	9820	0
287	20230601	153000	88030480	9820	9820	9820	9820	148
288	20230601	152900	86577120	9800	9800	9800	9800	0
289	20230601	152800	86577120	9800	9800	9800	9800	0
290	20230601	152700	86577120	9800	9800	9800	9800	0
291	20230601	152600	86577120	9800	9800	9800	9800	0
292	20230601	152500	86577120	9800	9800	9800	9800	0
293	20230601	152400	86577120	9800	9800	9800	9800	0
294	20230601	152300	86577120	9800	9800	9800	9800	0
295	20230601	152200	86577120	9800	9800	9800	9800	0
296	20230601	152100	86577120	9800	9800	9800	9800	0
297	20230601	152000	86577120	9800	9800	9800	9800	0
298	20230601	151900	86577120	9800	9800	9800	9800	20
299	20230601	151800	86381120	9820	9820	9820	9820	0
300	20230601	151700	86381120	9820	9820	9820	9820	0
301	20230601	151600	86381120	9820	9820	9820	9820	0
302	20230601	151500	86381120	9820	9810	9820	9810	624
303	20230601	151400	80259650	9790	9790	9790	9790	25
304	20230601	151300	80014900	9810	9810	9810	9810	3
305	20230601	151200	79985470	9790	9790	9790	9790	23
306	20230601	151100	79760300	9810	9810	9810	9810	0
307	20230601	151000	79760300	9810	9790	9810	9790	103
308	20230601	150900	78751870	9810	9800	9810	9800	10
309	20230601	150800	78653850	9790	9790	9790	9790	100
310	20230601	150700	77674850	9800	9800	9800	9800	0
311	20230601	150600	77674850	9800	9800	9800	9800	0
312	20230601	150500	77674850	9800	9800	9800	9800	0
313	20230601	150400	77674850	9800	9800	9800	9800	92
314	20230601	150300	76773250	9800	9800	9800	9800	0
315	20230601	150200	76773250	9800	9800	9800	9800	0
316	20230601	150100	76773250	9800	9800	9800	9800	0
317	20230601	150000	76773250	9800	9800	9800	9800	0
318	20230601	145900	76773250	9800	9800	9800	9800	0
319	20230601	145800	76773250	9800	9800	9800	9800	0
320	20230601	145700	76773250	9800	9800	9800	9800	0
321	20230601	145600	76773250	9800	9800	9800	9800	0
322	20230601	145500	76773250	9800	9800	9800	9800	0
323	20230601	145400	76773250	9800	9800	9800	9800	0
324	20230601	145300	76773250	9800	9800	9800	9800	0
325	20230601	145200	76773250	9800	9800	9800	9800	0
326	20230601	145100	76773250	9800	9800	9800	9800	0
327	20230601	145000	76773250	9800	9800	9800	9800	691
328	20230601	144900	70001450	9820	9820	9820	9820	0
329	20230601	144800	70001450	9820	9820	9820	9820	0
330	20230601	144700	70001450	9820	9820	9820	9820	0
331	20230601	144600	70001450	9820	9820	9820	9820	0
332	20230601	144500	70001450	9820	9820	9820	9820	5
333	20230601	144400	69952350	9810	9810	9810	9810	2
334	20230601	144300	69932730	9810	9810	9810	9810	624
335	20230601	144200	63811290	9810	9810	9810	9810	0
336	20230601	144100	63811290	9810	9810	9810	9810	0
337	20230601	144000	63811290	9810	9810	9810	9810	0
338	20230601	143900	63811290	9810	9810	9810	9810	0
339	20230601	143800	63811290	9810	9810	9810	9810	0
340	20230601	143700	63811290	9810	9810	9810	9810	0
341	20230601	143600	63811290	9810	9810	9810	9810	0
342	20230601	143500	63811290	9810	9810	9810	9810	0
343	20230601	143400	63811290	9810	9810	9810	9810	0
344	20230601	143300	63811290	9810	9810	9810	9810	0
345	20230601	143200	63811290	9810	9810	9810	9810	0
346	20230601	143100	63811290	9810	9810	9810	9810	0
347	20230601	143000	63811290	9810	9810	9810	9810	0
348	20230601	142900	63811290	9810	9810	9810	9810	2
349	20230601	142800	63791670	9810	9810	9810	9810	0
350	20230601	142700	63791670	9810	9810	9810	9810	0
351	20230601	142600	63791670	9810	9810	9810	9810	0
352	20230601	142500	63791670	9810	9810	9810	9810	0
353	20230601	142400	63791670	9810	9810	9810	9810	0
354	20230601	142300	63791670	9810	9810	9810	9810	0
355	20230601	142200	63791670	9810	9790	9810	9790	620
356	20230601	142100	57716250	9790	9790	9790	9790	0
357	20230601	142000	57716250	9790	9790	9790	9790	0
358	20230601	141900	57716250	9790	9790	9790	9790	0
359	20230601	141800	57716250	9790	9790	9790	9790	0
360	20230601	141700	57716250	9790	9790	9790	9790	0
361	20230601	141600	57716250	9790	9790	9790	9790	1
362	20230601	141500	57706460	9780	9780	9780	9780	28
363	20230601	141400	57432620	9780	9790	9790	9780	252
364	20230601	141300	54967520	9800	9800	9800	9800	0
365	20230601	141200	54967520	9800	9800	9800	9800	0
366	20230601	141100	54967520	9800	9800	9800	9800	0
367	20230601	141000	54967520	9800	9800	9800	9800	0
368	20230601	140900	54967520	9800	9800	9800	9800	0
369	20230601	140800	54967520	9800	9800	9800	9800	0
370	20230601	140700	54967520	9800	9800	9800	9800	0
371	20230601	140600	54967520	9800	9800	9800	9800	0
372	20230601	140500	54967520	9800	9800	9800	9800	0
373	20230601	140400	54967520	9800	9800	9800	9800	0
374	20230601	140300	54967520	9800	9800	9800	9800	0
375	20230601	140200	54967520	9800	9800	9800	9800	0
376	20230601	140100	54967520	9800	9800	9800	9800	0
377	20230601	140000	54967520	9800	9800	9800	9800	0
378	20230601	135900	54967520	9800	9800	9800	9800	0
379	20230601	135800	54967520	9800	9800	9800	9800	0
380	20230601	135700	54967520	9800	9800	9800	9800	5
381	20230601	135600	54918520	9790	9790	9790	9790	0
382	20230601	135500	54918520	9790	9790	9790	9790	0
383	20230601	135400	54918520	9790	9790	9790	9790	3
384	20230601	135300	54889150	9800	9800	9800	9800	0
385	20230601	135200	54889150	9800	9800	9800	9800	0
386	20230601	135100	54889150	9800	9800	9800	9800	0
387	20230601	135000	54889150	9800	9800	9800	9800	0
388	20230601	134900	54889150	9800	9800	9800	9800	0
389	20230601	134800	54889150	9800	9800	9800	9800	0
390	20230601	134700	54889150	9800	9800	9800	9800	0
391	20230601	134600	54889150	9800	9800	9800	9800	0
392	20230601	134500	54889150	9800	9800	9800	9800	0
393	20230601	134400	54889150	9800	9800	9800	9800	0
394	20230601	134300	54889150	9800	9800	9800	9800	0
395	20230601	134200	54889150	9800	9800	9800	9800	0
396	20230601	134100	54889150	9800	9800	9800	9800	0
397	20230601	134000	54889150	9800	9800	9800	9800	0
398	20230601	133900	54889150	9800	9800	9800	9800	0
399	20230601	133800	54889150	9800	9800	9800	9800	0
400	20230601	133700	54889150	9800	9800	9800	9800	0
401	20230601	133600	54889150	9800	9800	9800	9800	0
402	20230601	133500	54889150	9800	9800	9810	9800	290
403	20230601	133400	52046890	9800	9800	9800	9800	311
404	20230601	133300	48999090	9800	9800	9800	9800	0
405	20230601	133200	48999090	9800	9800	9800	9800	0
406	20230601	133100	48999090	9800	9800	9800	9800	0
407	20230601	133000	48999090	9800	9800	9800	9800	0
408	20230601	132900	48999090	9800	9800	9800	9800	0
409	20230601	132800	48999090	9800	9800	9800	9800	0
410	20230601	132700	48999090	9800	9800	9800	9800	0
411	20230601	132600	48999090	9800	9800	9800	9800	0
412	20230601	132500	48999090	9800	9800	9800	9800	0
413	20230601	132400	48999090	9800	9800	9800	9800	0
414	20230601	132300	48999090	9800	9800	9800	9800	0
415	20230601	132200	48999090	9800	9800	9800	9800	0
416	20230601	132100	48999090	9800	9800	9800	9800	0
417	20230601	132000	48999090	9800	9800	9800	9800	0
418	20230601	131900	48999090	9800	9800	9800	9800	0
419	20230601	131800	48999090	9800	9800	9800	9800	0
420	20230601	131700	48999090	9800	9800	9800	9800	0
421	20230601	131600	48999090	9800	9800	9800	9800	0
422	20230601	131500	48999090	9800	9800	9800	9800	2
423	20230601	131400	48979490	9790	9790	9790	9790	0
424	20230601	131300	48979490	9790	9790	9790	9790	37
425	20230601	131200	48617260	9800	9800	9800	9800	0
426	20230601	131100	48617260	9800	9800	9800	9800	0
427	20230601	131000	48617260	9800	9800	9800	9800	0
428	20230601	130900	48617260	9800	9800	9800	9800	0
429	20230601	130800	48617260	9800	9800	9800	9800	0
430	20230601	130700	48617260	9800	9800	9800	9800	0
431	20230601	130600	48617260	9800	9800	9800	9800	0
432	20230601	130500	48617260	9800	9800	9800	9800	0
433	20230601	130400	48617260	9800	9800	9800	9800	0
434	20230601	130300	48617260	9800	9800	9800	9800	2
435	20230601	130200	48597660	9800	9800	9800	9800	0
436	20230601	130100	48597660	9800	9800	9800	9800	0
437	20230601	130000	48597660	9800	9800	9800	9800	0
438	20230601	125900	48597660	9800	9800	9800	9800	0
439	20230601	125800	48597660	9800	9800	9800	9800	0
440	20230601	125700	48597660	9800	9800	9800	9800	0
441	20230601	125600	48597660	9800	9800	9800	9800	1
442	20230601	125500	48587860	9770	9770	9770	9770	0
443	20230601	125400	48587860	9770	9770	9770	9770	0
444	20230601	125300	48587860	9770	9770	9770	9770	50
445	20230601	125200	48099360	9770	9770	9770	9770	0
446	20230601	125100	48099360	9770	9770	9770	9770	0
447	20230601	125000	48099360	9770	9770	9770	9770	4
448	20230601	124900	48060280	9770	9760	9770	9760	27
449	20230601	124800	47796680	9770	9760	9770	9760	18
450	20230601	124700	47620970	9770	9770	9770	9760	18
451	20230601	124600	47445220	9790	9780	9790	9780	173
452	20230601	124500	45753090	9780	9780	9780	9780	20
453	20230601	124400	45557490	9780	9780	9780	9780	18
454	20230601	124300	45381450	9780	9780	9780	9780	20
455	20230601	124200	45185850	9780	9780	9780	9780	15
456	20230601	124100	45039150	9780	9780	9780	9780	20
457	20230601	124000	44843550	9780	9780	9780	9780	14
458	20230601	123900	44706630	9780	9780	9780	9780	0
459	20230601	123800	44706630	9780	9780	9780	9780	0
460	20230601	123700	44706630	9780	9780	9780	9780	0
461	20230601	123600	44706630	9780	9780	9780	9780	0
462	20230601	123500	44706630	9780	9780	9780	9780	1
463	20230601	123400	44696850	9790	9790	9790	9790	0
464	20230601	123300	44696850	9790	9790	9790	9790	0
465	20230601	123200	44696850	9790	9790	9790	9790	0
466	20230601	123100	44696850	9790	9790	9790	9790	0
467	20230601	123000	44696850	9790	9790	9790	9790	0
468	20230601	122900	44696850	9790	9790	9790	9790	0
469	20230601	122800	44696850	9790	9790	9790	9790	0
470	20230601	122700	44696850	9790	9790	9790	9790	0
471	20230601	122600	44696850	9790	9790	9790	9790	49
472	20230601	122500	44217140	9790	9790	9790	9790	0
473	20230601	122400	44217140	9790	9790	9790	9790	0
474	20230601	122300	44217140	9790	9790	9790	9790	0
475	20230601	122200	44217140	9790	9790	9790	9790	0
476	20230601	122100	44217140	9790	9790	9790	9790	0
477	20230601	122000	44217140	9790	9790	9790	9790	217
478	20230601	121900	42092710	9790	9790	9790	9790	0
479	20230601	121800	42092710	9790	9790	9790	9790	0
480	20230601	121700	42092710	9790	9790	9790	9790	0
481	20230601	121600	42092710	9790	9790	9790	9790	0
482	20230601	121500	42092710	9790	9790	9790	9790	0
483	20230601	121400	42092710	9790	9790	9790	9790	0
484	20230601	121300	42092710	9790	9790	9790	9790	0
485	20230601	121200	42092710	9790	9790	9790	9790	0
486	20230601	121100	42092710	9790	9790	9790	9790	0
487	20230601	121000	42092710	9790	9790	9790	9790	0
488	20230601	120900	42092710	9790	9790	9790	9790	0
489	20230601	120800	42092710	9790	9790	9790	9790	0
490	20230601	120700	42092710	9790	9790	9790	9790	0
491	20230601	120600	42092710	9790	9790	9790	9790	0
492	20230601	120500	42092710	9790	9790	9790	9790	0
493	20230601	120400	42092710	9790	9790	9790	9790	0
494	20230601	120300	42092710	9790	9790	9790	9790	0
495	20230601	120200	42092710	9790	9790	9790	9790	0
496	20230601	120100	42092710	9790	9790	9790	9790	0
497	20230601	120000	42092710	9790	9790	9790	9790	251
498	20230601	115900	39635420	9790	9790	9790	9790	0
499	20230601	115800	39635420	9790	9790	9790	9790	0
500	20230601	115700	39635420	9790	9790	9790	9790	0
501	20230601	115600	39635420	9790	9790	9790	9790	0
502	20230601	115500	39635420	9790	9790	9790	9790	0
503	20230601	115400	39635420	9790	9790	9790	9790	0
504	20230601	115300	39635420	9790	9790	9790	9790	0
505	20230601	115200	39635420	9790	9790	9790	9790	0
506	20230601	115100	39635420	9790	9790	9790	9790	0
507	20230601	115000	39635420	9790	9790	9790	9790	58
508	20230601	114900	39067600	9800	9800	9800	9800	0
509	20230601	114800	39067600	9800	9800	9800	9800	0
510	20230601	114700	39067600	9800	9800	9800	9800	0
511	20230601	114600	39067600	9800	9800	9800	9800	0
512	20230601	114500	39067600	9800	9800	9800	9800	0
513	20230601	114400	39067600	9800	9800	9800	9800	0
514	20230601	114300	39067600	9800	9800	9800	9800	0
515	20230601	114200	39067600	9800	9800	9800	9800	0
516	20230601	114100	39067600	9800	9800	9800	9800	0
517	20230601	114000	39067600	9800	9800	9800	9800	0
518	20230601	113900	39067600	9800	9800	9800	9800	0
519	20230601	113800	39067600	9800	9800	9800	9800	0
520	20230601	113700	39067600	9800	9800	9800	9800	0
521	20230601	113600	39067600	9800	9800	9800	9800	0
522	20230601	113500	39067600	9800	9800	9800	9800	0
523	20230601	113400	39067600	9800	9800	9800	9800	0
524	20230601	113300	39067600	9800	9800	9800	9800	0
525	20230601	113200	39067600	9800	9800	9800	9800	3
526	20230601	113100	39038200	9790	9790	9790	9790	0
527	20230601	113000	39038200	9790	9790	9790	9790	0
528	20230601	112900	39038200	9790	9790	9790	9790	0
529	20230601	112800	39038200	9790	9790	9790	9790	0
530	20230601	112700	39038200	9790	9790	9790	9790	10
531	20230601	112600	38940300	9790	9790	9790	9790	153
532	20230601	112500	37442430	9800	9800	9810	9800	554
533	20230601	112400	32013000	9810	9810	9810	9810	0
534	20230601	112300	32013000	9810	9810	9810	9810	0
535	20230601	112200	32013000	9810	9810	9810	9810	0
536	20230601	112100	32013000	9810	9810	9810	9810	0
537	20230601	112000	32013000	9810	9810	9810	9810	2
538	20230601	111900	31993380	9820	9820	9820	9820	0
539	20230601	111800	31993380	9820	9820	9820	9820	0
540	20230601	111700	31993380	9820	9820	9820	9820	0
541	20230601	111600	31993380	9820	9820	9820	9820	0
542	20230601	111500	31993380	9820	9820	9820	9820	0
543	20230601	111400	31993380	9820	9820	9820	9820	0
544	20230601	111300	31993380	9820	9820	9820	9820	0
545	20230601	111200	31993380	9820	9820	9820	9820	3
546	20230601	111100	31963920	9800	9800	9800	9800	0
547	20230601	111000	31963920	9800	9800	9800	9800	1
548	20230601	110900	31954120	9820	9820	9820	9820	0
549	20230601	110800	31954120	9820	9820	9820	9820	0
550	20230601	110700	31954120	9820	9820	9820	9820	0
551	20230601	110600	31954120	9820	9820	9820	9820	0
552	20230601	110500	31954120	9820	9820	9820	9820	3
553	20230601	110400	31924660	9820	9820	9820	9820	0
554	20230601	110300	31924660	9820	9820	9820	9820	0
555	20230601	110200	31924660	9820	9810	9820	9810	14
556	20230601	110100	31787250	9820	9820	9820	9820	3
557	20230601	110000	31757790	9800	9800	9800	9800	50
558	20230601	105900	31267790	9800	9800	9800	9800	10
559	20230601	105800	31169790	9790	9790	9790	9790	0
560	20230601	105700	31169790	9790	9790	9790	9790	0
561	20230601	105600	31169790	9790	9790	9790	9790	0
562	20230601	105500	31169790	9790	9790	9790	9790	4
563	20230601	105400	31130630	9790	9790	9790	9790	0
564	20230601	105300	31130630	9790	9790	9790	9790	0
565	20230601	105200	31130630	9790	9790	9790	9790	84
566	20230601	105100	30308270	9800	9800	9800	9800	0
567	20230601	105000	30308270	9800	9800	9800	9800	0
568	20230601	104900	30308270	9800	9800	9800	9800	0
569	20230601	104800	30308270	9800	9800	9800	9800	0
570	20230601	104700	30308270	9800	9800	9800	9800	0
571	20230601	104600	30308270	9800	9800	9800	9800	100
572	20230601	104500	29328270	9800	9800	9800	9800	0
573	20230601	104400	29328270	9800	9800	9800	9800	0
574	20230601	104300	29328270	9800	9800	9800	9800	0
575	20230601	104200	29328270	9800	9800	9800	9800	2
576	20230601	104100	29308670	9790	9790	9790	9790	0
577	20230601	104000	29308670	9790	9790	9790	9790	56
578	20230601	103900	28760430	9780	9780	9780	9780	0
579	20230601	103800	28760430	9780	9780	9780	9780	86
580	20230601	103700	27919350	9760	9760	9760	9760	0
581	20230601	103600	27919350	9760	9760	9760	9760	0
582	20230601	103500	27919350	9760	9760	9760	9760	0
583	20230601	103400	27919350	9760	9760	9760	9760	0
584	20230601	103300	27919350	9760	9760	9760	9760	0
585	20230601	103200	27919350	9760	9760	9760	9760	4
586	20230601	103100	27880310	9790	9790	9790	9790	0
587	20230601	103000	27880310	9790	9790	9790	9790	0
588	20230601	102900	27880310	9790	9790	9790	9790	0
589	20230601	102800	27880310	9790	9790	9790	9790	0
590	20230601	102700	27880310	9790	9790	9790	9790	0
591	20230601	102600	27880310	9790	9790	9790	9790	0
592	20230601	102500	27880310	9790	9790	9790	9790	0
593	20230601	102400	27880310	9790	9790	9790	9790	0
594	20230601	102300	27880310	9790	9790	9790	9790	0
595	20230601	102200	27880310	9790	9790	9790	9790	0
596	20230601	102100	27880310	9790	9790	9790	9790	36
597	20230601	102000	27527870	9790	9760	9790	9750	334
598	20230601	101900	24270120	9770	9770	9770	9770	0
599	20230601	101800	24270120	9770	9770	9770	9770	0
600	20230601	101700	24270120	9770	9770	9770	9770	14
601	20230601	101600	24133340	9770	9770	9770	9770	0
602	20230601	101500	24133340	9770	9770	9770	9770	0
603	20230601	101400	24133340	9770	9770	9770	9770	0
604	20230601	101300	24133340	9770	9770	9770	9770	0
605	20230601	101200	24133340	9770	9770	9770	9770	0
606	20230601	101100	24133340	9770	9760	9770	9760	2
607	20230601	101000	24113810	9760	9750	9760	9750	227
608	20230601	100900	21900400	9750	9750	9750	9750	0
609	20230601	100800	21900400	9750	9750	9750	9750	0
610	20230601	100700	21900400	9750	9750	9750	9750	0
611	20230601	100600	21900400	9750	9750	9750	9750	26
612	20230601	100500	21646900	9750	9750	9750	9750	10
613	20230601	100400	21549400	9760	9760	9760	9760	12
614	20230601	100300	21432280	9760	9760	9760	9760	0
615	20230601	100200	21432280	9760	9760	9760	9760	0
616	20230601	100100	21432280	9760	9760	9760	9760	0
617	20230601	100000	21432280	9760	9760	9760	9760	0
618	20230601	095900	21432280	9760	9760	9760	9760	0
619	20230601	095800	21432280	9760	9760	9760	9760	1
620	20230601	095700	21422520	9760	9760	9760	9760	11
621	20230601	095600	21315160	9760	9760	9760	9760	20
622	20230601	095500	21119960	9780	9780	9780	9780	0
623	20230601	095400	21119960	9780	9780	9780	9780	0
624	20230601	095300	21119960	9780	9780	9780	9780	0
625	20230601	095200	21119960	9780	9780	9780	9780	1
626	20230601	095100	21110180	9720	9720	9720	9720	0
627	20230601	095000	21110180	9720	9720	9720	9720	0
628	20230601	094900	21110180	9720	9720	9720	9720	0
629	20230601	094800	21110180	9720	9720	9720	9720	0
630	20230601	094700	21110180	9720	9720	9720	9720	171
631	20230601	094600	19448060	9780	9740	9790	9720	1166
632	20230601	094500	8096180	9760	9750	9770	9750	246
633	20230601	094400	5696910	9760	9760	9760	9760	9
634	20230601	094300	5609070	9780	9760	9780	9760	280
635	20230601	094200	2876250	9790	9790	9790	9790	0
636	20230601	094100	2876250	9790	9790	9790	9760	44
637	20230601	094000	2446280	9790	9790	9790	9790	0
638	20230601	093900	2446280	9790	9790	9790	9790	0
639	20230601	093800	2446280	9790	9790	9790	9790	5
640	20230601	093700	2397330	9790	9790	9790	9790	0
641	20230601	093600	2397330	9790	9790	9790	9790	0
642	20230601	093500	2397330	9790	9790	9790	9790	0
643	20230601	093400	2397330	9790	9790	9790	9790	0
644	20230601	093300	2397330	9790	9790	9790	9790	2
645	20230601	093200	2377750	9790	9790	9790	9790	0
646	20230601	093100	2377750	9790	9790	9790	9790	0
647	20230601	093000	2377750	9790	9790	9790	9790	0
648	20230601	092900	2377750	9790	9790	9790	9790	1
649	20230601	092800	2367960	9790	9790	9790	9790	3
650	20230601	092700	2338590	9790	9790	9790	9790	0
651	20230601	092600	2338590	9790	9790	9790	9790	0
652	20230601	092500	2338590	9790	9790	9790	9790	0
653	20230601	092400	2338590	9790	9790	9790	9790	3
654	20230601	092300	2309220	9770	9770	9770	9770	0
655	20230601	092200	2309220	9770	9770	9770	9770	0
656	20230601	092100	2309220	9770	9770	9770	9770	0
657	20230601	092000	2309220	9770	9770	9770	9770	0
658	20230601	091900	2309220	9770	9770	9770	9770	30
659	20230601	091800	2016120	9790	9790	9790	9790	1
660	20230601	091700	2006330	9790	9790	9790	9790	1
661	20230601	091600	1996540	9800	9770	9800	9770	34
662	20230601	091500	1664240	9770	9770	9770	9770	0
663	20230601	091400	1664240	9770	9790	9790	9770	15
664	20230601	091300	1517510	9790	9790	9800	9790	98
665	20230601	091200	558020	9790	9790	9790	9790	12
666	20230601	091100	440540	9790	9790	9790	9790	0
667	20230601	091000	440540	9790	9790	9790	9790	1
668	20230601	090900	430750	9770	9770	9770	9770	3
669	20230601	090800	401440	9800	9800	9800	9800	5
670	20230601	090700	352440	9790	9790	9790	9790	0
671	20230601	090600	352440	9790	9790	9790	9790	0
672	20230601	090500	352440	9790	9790	9790	9790	6
673	20230601	090400	293700	9790	9790	9790	9790	0
674	20230601	090300	293700	9790	9790	9790	9790	0
675	20230601	090200	293700	9790	9790	9790	9790	0
676	20230601	090100	293700	9790	9790	9790	9790	0
677	20230601	090000	293700	9790	9790	9790	9790	30