KissMeData/120030/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	213300	177327700	98500	98500	98500	98500	28
3	20230602	213200	177327700	98500	98500	98500	98500	0
4	20230602	213100	177327700	98500	98500	98500	98500	0
5	20230602	213000	177327700	98500	98500	98500	98500	0
6	20230602	212900	177327700	98500	98500	98500	98500	0
7	20230602	212800	177327700	98500	98500	98500	98500	0
8	20230602	212700	177327700	98500	98500	98500	98500	0
9	20230602	212600	177327700	98500	98500	98500	98500	0
10	20230602	212500	177327700	98500	98500	98500	98500	0
11	20230602	212400	177327700	98500	98500	98500	98500	0
12	20230602	212300	177327700	98500	98500	98500	98500	0
13	20230602	212200	177327700	98500	98500	98500	98500	0
14	20230602	212100	177327700	98500	98500	98500	98500	0
15	20230602	212000	177327700	98500	98500	98500	98500	0
16	20230602	211900	177327700	98500	98500	98500	98500	0
17	20230602	211800	177327700	98500	98500	98500	98500	0
18	20230602	211700	177327700	98500	98500	98500	98500	0
19	20230602	211600	177327700	98500	98500	98500	98500	0
20	20230602	211500	177327700	98500	98500	98500	98500	0
21	20230602	211400	177327700	98500	98500	98500	98500	0
22	20230602	211300	177327700	98500	98500	98500	98500	0
23	20230602	211200	177327700	98500	98500	98500	98500	0
24	20230602	211100	177327700	98500	98500	98500	98500	0
25	20230602	211000	177327700	98500	98500	98500	98500	0
26	20230602	210900	177327700	98500	98500	98500	98500	0
27	20230602	210800	177327700	98500	98500	98500	98500	0
28	20230602	210700	177327700	98500	98500	98500	98500	0
29	20230602	210600	177327700	98500	98500	98500	98500	0
30	20230602	210500	177327700	98500	98500	98500	98500	0
31	20230602	210400	177327700	98500	98500	98500	98500	0
32	20230602	210300	177327700	98500	98500	98500	98500	28
33	20230602	210200	177327700	98500	98500	98500	98500	0
34	20230602	210100	177327700	98500	98500	98500	98500	0
35	20230602	210000	177327700	98500	98500	98500	98500	0
36	20230602	205900	177327700	98500	98500	98500	98500	0
37	20230602	205800	177327700	98500	98500	98500	98500	0
38	20230602	205700	177327700	98500	98500	98500	98500	0
39	20230602	205600	177327700	98500	98500	98500	98500	0
40	20230602	205500	177327700	98500	98500	98500	98500	0
41	20230602	205400	177327700	98500	98500	98500	98500	0
42	20230602	205300	177327700	98500	98500	98500	98500	0
43	20230602	205200	177327700	98500	98500	98500	98500	0
44	20230602	205100	177327700	98500	98500	98500	98500	0
45	20230602	205000	177327700	98500	98500	98500	98500	0
46	20230602	204900	177327700	98500	98500	98500	98500	0
47	20230602	204800	177327700	98500	98500	98500	98500	0
48	20230602	204700	177327700	98500	98500	98500	98500	0
49	20230602	204600	177327700	98500	98500	98500	98500	0
50	20230602	204500	177327700	98500	98500	98500	98500	0
51	20230602	204400	177327700	98500	98500	98500	98500	0
52	20230602	204300	177327700	98500	98500	98500	98500	0
53	20230602	204200	177327700	98500	98500	98500	98500	0
54	20230602	204100	177327700	98500	98500	98500	98500	0
55	20230602	204000	177327700	98500	98500	98500	98500	0
56	20230602	203900	177327700	98500	98500	98500	98500	0
57	20230602	203800	177327700	98500	98500	98500	98500	0
58	20230602	203700	177327700	98500	98500	98500	98500	0
59	20230602	203600	177327700	98500	98500	98500	98500	0
60	20230602	203500	177327700	98500	98500	98500	98500	0
61	20230602	203400	177327700	98500	98500	98500	98500	0
62	20230602	203300	177327700	98500	98500	98500	98500	28
63	20230602	203200	177327700	98500	98500	98500	98500	0
64	20230602	203100	177327700	98500	98500	98500	98500	0
65	20230602	203000	177327700	98500	98500	98500	98500	0
66	20230602	202900	177327700	98500	98500	98500	98500	0
67	20230602	202800	177327700	98500	98500	98500	98500	0
68	20230602	202700	177327700	98500	98500	98500	98500	0
69	20230602	202600	177327700	98500	98500	98500	98500	0
70	20230602	202500	177327700	98500	98500	98500	98500	0
71	20230602	202400	177327700	98500	98500	98500	98500	0
72	20230602	202300	177327700	98500	98500	98500	98500	0
73	20230602	202200	177327700	98500	98500	98500	98500	0
74	20230602	202100	177327700	98500	98500	98500	98500	0
75	20230602	202000	177327700	98500	98500	98500	98500	0
76	20230602	201900	177327700	98500	98500	98500	98500	0
77	20230602	201800	177327700	98500	98500	98500	98500	0
78	20230602	201700	177327700	98500	98500	98500	98500	0
79	20230602	201600	177327700	98500	98500	98500	98500	0
80	20230602	201500	177327700	98500	98500	98500	98500	0
81	20230602	201400	177327700	98500	98500	98500	98500	0
82	20230602	201300	177327700	98500	98500	98500	98500	0
83	20230602	201200	177327700	98500	98500	98500	98500	0
84	20230602	201100	177327700	98500	98500	98500	98500	0
85	20230602	201000	177327700	98500	98500	98500	98500	0
86	20230602	200900	177327700	98500	98500	98500	98500	0
87	20230602	200800	177327700	98500	98500	98500	98500	0
88	20230602	200700	177327700	98500	98500	98500	98500	0
89	20230602	200600	177327700	98500	98500	98500	98500	0
90	20230602	200500	177327700	98500	98500	98500	98500	0
91	20230602	200400	177327700	98500	98500	98500	98500	0
92	20230602	200300	177327700	98500	98500	98500	98500	28
93	20230602	200200	177327700	98500	98500	98500	98500	0
94	20230602	200100	177327700	98500	98500	98500	98500	0
95	20230602	200000	177327700	98500	98500	98500	98500	0
96	20230602	195900	177327700	98500	98500	98500	98500	0
97	20230602	195800	177327700	98500	98500	98500	98500	0
98	20230602	195700	177327700	98500	98500	98500	98500	0
99	20230602	195600	177327700	98500	98500	98500	98500	0
100	20230602	195500	177327700	98500	98500	98500	98500	0
101	20230602	195400	177327700	98500	98500	98500	98500	0
102	20230602	195300	177327700	98500	98500	98500	98500	0
103	20230602	195200	177327700	98500	98500	98500	98500	0
104	20230602	195100	177327700	98500	98500	98500	98500	0
105	20230602	195000	177327700	98500	98500	98500	98500	0
106	20230602	194900	177327700	98500	98500	98500	98500	0
107	20230602	194800	177327700	98500	98500	98500	98500	0
108	20230602	194700	177327700	98500	98500	98500	98500	0
109	20230602	194600	177327700	98500	98500	98500	98500	0
110	20230602	194500	177327700	98500	98500	98500	98500	0
111	20230602	194400	177327700	98500	98500	98500	98500	0
112	20230602	194300	177327700	98500	98500	98500	98500	0
113	20230602	194200	177327700	98500	98500	98500	98500	0
114	20230602	194100	177327700	98500	98500	98500	98500	0
115	20230602	194000	177327700	98500	98500	98500	98500	0
116	20230602	193900	177327700	98500	98500	98500	98500	0
117	20230602	193800	177327700	98500	98500	98500	98500	0
118	20230602	193700	177327700	98500	98500	98500	98500	0
119	20230602	193600	177327700	98500	98500	98500	98500	0
120	20230602	193500	177327700	98500	98500	98500	98500	0
121	20230602	193400	177327700	98500	98500	98500	98500	0
122	20230602	193300	177327700	98500	98500	98500	98500	28
123	20230602	193200	177327700	98500	98500	98500	98500	0
124	20230602	193100	177327700	98500	98500	98500	98500	0
125	20230602	193000	177327700	98500	98500	98500	98500	0
126	20230602	192900	177327700	98500	98500	98500	98500	0
127	20230602	192800	177327700	98500	98500	98500	98500	0
128	20230602	192700	177327700	98500	98500	98500	98500	0
129	20230602	192600	177327700	98500	98500	98500	98500	0
130	20230602	192500	177327700	98500	98500	98500	98500	0
131	20230602	192400	177327700	98500	98500	98500	98500	0
132	20230602	192300	177327700	98500	98500	98500	98500	0
133	20230602	192200	177327700	98500	98500	98500	98500	0
134	20230602	192100	177327700	98500	98500	98500	98500	0
135	20230602	192000	177327700	98500	98500	98500	98500	0
136	20230602	191900	177327700	98500	98500	98500	98500	0
137	20230602	191800	177327700	98500	98500	98500	98500	0
138	20230602	191700	177327700	98500	98500	98500	98500	0
139	20230602	191600	177327700	98500	98500	98500	98500	0
140	20230602	191500	177327700	98500	98500	98500	98500	0
141	20230602	191400	177327700	98500	98500	98500	98500	0
142	20230602	191300	177327700	98500	98500	98500	98500	0
143	20230602	191200	177327700	98500	98500	98500	98500	0
144	20230602	191100	177327700	98500	98500	98500	98500	0
145	20230602	191000	177327700	98500	98500	98500	98500	0
146	20230602	190900	177327700	98500	98500	98500	98500	0
147	20230602	190800	177327700	98500	98500	98500	98500	0
148	20230602	190700	177327700	98500	98500	98500	98500	0
149	20230602	190600	177327700	98500	98500	98500	98500	0
150	20230602	190500	177327700	98500	98500	98500	98500	0
151	20230602	190400	177327700	98500	98500	98500	98500	0
152	20230602	190300	177327700	98500	98500	98500	98500	28
153	20230602	190200	177327700	98500	98500	98500	98500	0
154	20230602	190100	177327700	98500	98500	98500	98500	0
155	20230602	190000	177327700	98500	98500	98500	98500	0
156	20230602	185900	177327700	98500	98500	98500	98500	0
157	20230602	185800	177327700	98500	98500	98500	98500	0
158	20230602	185700	177327700	98500	98500	98500	98500	0
159	20230602	185600	177327700	98500	98500	98500	98500	0
160	20230602	185500	177327700	98500	98500	98500	98500	0
161	20230602	185400	177327700	98500	98500	98500	98500	0
162	20230602	185300	177327700	98500	98500	98500	98500	0
163	20230602	185200	177327700	98500	98500	98500	98500	0
164	20230602	185100	177327700	98500	98500	98500	98500	0
165	20230602	185000	177327700	98500	98500	98500	98500	0
166	20230602	184900	177327700	98500	98500	98500	98500	0
167	20230602	184800	177327700	98500	98500	98500	98500	0
168	20230602	184700	177327700	98500	98500	98500	98500	0
169	20230602	184600	177327700	98500	98500	98500	98500	0
170	20230602	184500	177327700	98500	98500	98500	98500	0
171	20230602	184400	177327700	98500	98500	98500	98500	0
172	20230602	184300	177327700	98500	98500	98500	98500	0
173	20230602	184200	177327700	98500	98500	98500	98500	0
174	20230602	184100	177327700	98500	98500	98500	98500	0
175	20230602	184000	177327700	98500	98500	98500	98500	0
176	20230602	183900	177327700	98500	98500	98500	98500	0
177	20230602	183800	177327700	98500	98500	98500	98500	0
178	20230602	183700	177327700	98500	98500	98500	98500	0
179	20230602	183600	177327700	98500	98500	98500	98500	0
180	20230602	183500	177327700	98500	98500	98500	98500	0
181	20230602	183400	177327700	98500	98500	98500	98500	0
182	20230602	183300	177327700	98500	98500	98500	98500	28
183	20230602	183200	177327700	98500	98500	98500	98500	0
184	20230602	183100	177327700	98500	98500	98500	98500	0
185	20230602	183000	177327700	98500	98500	98500	98500	0
186	20230602	182900	177327700	98500	98500	98500	98500	0
187	20230602	182800	177327700	98500	98500	98500	98500	0
188	20230602	182700	177327700	98500	98500	98500	98500	0
189	20230602	182600	177327700	98500	98500	98500	98500	0
190	20230602	182500	177327700	98500	98500	98500	98500	0
191	20230602	182400	177327700	98500	98500	98500	98500	0
192	20230602	182300	177327700	98500	98500	98500	98500	0
193	20230602	182200	177327700	98500	98500	98500	98500	0
194	20230602	182100	177327700	98500	98500	98500	98500	0
195	20230602	182000	177327700	98500	98500	98500	98500	0
196	20230602	181900	177327700	98500	98500	98500	98500	0
197	20230602	181800	177327700	98500	98500	98500	98500	0
198	20230602	181700	177327700	98500	98500	98500	98500	0
199	20230602	181600	177327700	98500	98500	98500	98500	0
200	20230602	181500	177327700	98500	98500	98500	98500	0
201	20230602	181400	177327700	98500	98500	98500	98500	0
202	20230602	181300	177327700	98500	98500	98500	98500	0
203	20230602	181200	177327700	98500	98500	98500	98500	0
204	20230602	181100	177327700	98500	98500	98500	98500	0
205	20230602	181000	177327700	98500	98500	98500	98500	0
206	20230602	180900	177327700	98500	98500	98500	98500	0
207	20230602	180800	177327700	98500	98500	98500	98500	0
208	20230602	180700	177327700	98500	98500	98500	98500	0
209	20230602	180600	177327700	98500	98500	98500	98500	0
210	20230602	180500	177327700	98500	98500	98500	98500	0
211	20230602	180400	177327700	98500	98500	98500	98500	0
212	20230602	180300	177327700	98500	98500	98500	98500	28
213	20230602	180200	177327700	98500	98500	98500	98500	0
214	20230602	180100	177327700	98500	98500	98500	98500	0
215	20230602	180000	177327700	98500	98500	98500	98500	0
216	20230602	175900	177327700	98500	98500	98500	98500	0
217	20230602	175800	177327700	98500	98500	98500	98500	0
218	20230602	175700	177327700	98500	98500	98500	98500	0
219	20230602	175600	177327700	98500	98500	98500	98500	0
220	20230602	175500	177327700	98500	98500	98500	98500	0
221	20230602	175400	177327700	98500	98500	98500	98500	0
222	20230602	175300	177327700	98500	98500	98500	98500	0
223	20230602	175200	177327700	98500	98500	98500	98500	0
224	20230602	175100	177327700	98500	98500	98500	98500	0
225	20230602	175000	177327700	98500	98500	98500	98500	0
226	20230602	174900	177327700	98500	98500	98500	98500	0
227	20230602	174800	177327700	98500	98500	98500	98500	0
228	20230602	174700	177327700	98500	98500	98500	98500	0
229	20230602	174600	177327700	98500	98500	98500	98500	0
230	20230602	174500	177327700	98500	98500	98500	98500	0
231	20230602	174400	177327700	98500	98500	98500	98500	0
232	20230602	174300	177327700	98500	98500	98500	98500	0
233	20230602	174200	177327700	98500	98500	98500	98500	0
234	20230602	174100	177327700	98500	98500	98500	98500	0
235	20230602	174000	177327700	98500	98500	98500	98500	0
236	20230602	173900	177327700	98500	98500	98500	98500	0
237	20230602	173800	177327700	98500	98500	98500	98500	0
238	20230602	173700	177327700	98500	98500	98500	98500	0
239	20230602	173600	177327700	98500	98500	98500	98500	0
240	20230602	173500	177327700	98500	98500	98500	98500	0
241	20230602	173400	177327700	98500	98500	98500	98500	0
242	20230602	173300	177327700	98500	98500	98500	98500	28
243	20230602	173200	177327700	98500	98500	98500	98500	0
244	20230602	173100	177327700	98500	98500	98500	98500	0
245	20230602	173000	177327700	98500	98500	98500	98500	0
246	20230602	172900	177327700	98500	98500	98500	98500	0
247	20230602	172800	177327700	98500	98500	98500	98500	0
248	20230602	172700	177327700	98500	98500	98500	98500	0
249	20230602	172600	177327700	98500	98500	98500	98500	0
250	20230602	172500	177327700	98500	98500	98500	98500	0
251	20230602	172400	177327700	98500	98500	98500	98500	0
252	20230602	172300	177327700	98500	98500	98500	98500	0
253	20230602	172200	177327700	98500	98500	98500	98500	0
254	20230602	172100	177327700	98500	98500	98500	98500	0
255	20230602	172000	177327700	98500	98500	98500	98500	0
256	20230602	171900	177327700	98500	98500	98500	98500	0
257	20230602	171800	177327700	98500	98500	98500	98500	0
258	20230602	171700	177327700	98500	98500	98500	98500	0
259	20230602	171600	177327700	98500	98500	98500	98500	0
260	20230602	171500	177327700	98500	98500	98500	98500	0
261	20230602	171400	177327700	98500	98500	98500	98500	0
262	20230602	171300	177327700	98500	98500	98500	98500	0
263	20230602	171200	177327700	98500	98500	98500	98500	0
264	20230602	171100	177327700	98500	98500	98500	98500	0
265	20230602	171000	177327700	98500	98500	98500	98500	0
266	20230602	170900	177327700	98500	98500	98500	98500	0
267	20230602	170800	177327700	98500	98500	98500	98500	0
268	20230602	170700	177327700	98500	98500	98500	98500	0
269	20230602	170600	177327700	98500	98500	98500	98500	0
270	20230602	170500	177327700	98500	98500	98500	98500	0
271	20230602	170400	177327700	98500	98500	98500	98500	0
272	20230602	170300	177327700	98500	98500	98500	98500	28
273	20230602	170200	177327700	98500	98500	98500	98500	0
274	20230602	170100	177327700	98500	98500	98500	98500	0
275	20230602	170000	177327700	98500	98500	98500	98500	0
276	20230602	165900	177327700	98500	98500	98500	98500	0
277	20230602	165800	177327700	98500	98500	98500	98500	0
278	20230602	165700	177327700	98500	98500	98500	98500	0
279	20230602	165600	177327700	98500	98500	98500	98500	0
280	20230602	165500	177327700	98500	98500	98500	98500	0
281	20230602	165400	177327700	98500	98500	98500	98500	0
282	20230602	165300	177327700	98500	98500	98500	98500	0
283	20230602	165200	177327700	98500	98500	98500	98500	0
284	20230602	165100	177327700	98500	98500	98500	98500	0
285	20230602	165000	177327700	98500	98500	98500	98500	0
286	20230602	164900	177327700	98500	98500	98500	98500	0
287	20230602	164800	177327700	98500	98500	98500	98500	0
288	20230602	164700	177327700	98500	98500	98500	98500	0
289	20230602	164600	177327700	98500	98500	98500	98500	0
290	20230602	164500	177327700	98500	98500	98500	98500	0
291	20230602	164400	177327700	98500	98500	98500	98500	0
292	20230602	164300	177327700	98500	98500	98500	98500	0
293	20230602	164200	177327700	98500	98500	98500	98500	0
294	20230602	164100	177327700	98500	98500	98500	98500	0
295	20230602	164000	177327700	98500	98500	98500	98500	0
296	20230602	163900	177327700	98500	98500	98500	98500	0
297	20230602	163800	177327700	98500	98500	98500	98500	0
298	20230602	163700	177327700	98500	98500	98500	98500	0
299	20230602	163600	177327700	98500	98500	98500	98500	0
300	20230602	163500	177327700	98500	98500	98500	98500	0
301	20230602	163400	177327700	98500	98500	98500	98500	0
302	20230602	163300	177327700	98500	98500	98500	98500	28
303	20230602	163200	177327700	98500	98500	98500	98500	0
304	20230602	163100	177327700	98500	98500	98500	98500	0
305	20230602	163000	177327700	98500	98500	98500	98500	0
306	20230602	162900	177327700	98500	98500	98500	98500	0
307	20230602	162800	177327700	98500	98500	98500	98500	0
308	20230602	162700	177327700	98500	98500	98500	98500	0
309	20230602	162600	177327700	98500	98500	98500	98500	0
310	20230602	162500	177327700	98500	98500	98500	98500	0
311	20230602	162400	177327700	98500	98500	98500	98500	0
312	20230602	162300	177327700	98500	98500	98500	98500	0
313	20230602	162200	177327700	98500	98500	98500	98500	0
314	20230602	162100	177327700	98500	98500	98500	98500	0
315	20230602	162000	177327700	98500	98500	98500	98500	0
316	20230602	161900	177327700	98500	98500	98500	98500	0
317	20230602	161800	177327700	98500	98500	98500	98500	0
318	20230602	161700	177327700	98500	98500	98500	98500	0
319	20230602	161600	177327700	98500	98500	98500	98500	0
320	20230602	161500	177327700	98500	98500	98500	98500	0
321	20230602	161400	177327700	98500	98500	98500	98500	0
322	20230602	161300	177327700	98500	98500	98500	98500	0
323	20230602	161200	177327700	98500	98500	98500	98500	0
324	20230602	161100	177327700	98500	98500	98500	98500	0
325	20230602	161000	177327700	98500	98500	98500	98500	0
326	20230602	160900	177327700	98500	98500	98500	98500	0
327	20230602	160800	177327700	98500	98500	98500	98500	0
328	20230602	160700	177327700	98500	98500	98500	98500	0
329	20230602	160600	177327700	98500	98500	98500	98500	0
330	20230602	160500	177327700	98500	98500	98500	98500	0
331	20230602	160400	177327700	98500	98500	98500	98500	0
332	20230602	160300	177327700	98500	98500	98500	98500	28
333	20230602	160200	177327700	98500	98500	98500	98500	0
334	20230602	160100	177327700	98500	98500	98500	98500	0
335	20230602	160000	177327700	98500	98500	98500	98500	0
336	20230602	155900	177327700	98500	98500	98500	98500	0
337	20230602	155800	177327700	98500	98500	98500	98500	0
338	20230602	155700	177327700	98500	98500	98500	98500	0
339	20230602	155600	177327700	98500	98500	98500	98500	0
340	20230602	155500	177327700	98500	98500	98500	98500	0
341	20230602	155400	177327700	98500	98500	98500	98500	0
342	20230602	155300	177327700	98500	98500	98500	98500	0
343	20230602	155200	177327700	98500	98500	98500	98500	0
344	20230602	155100	177327700	98500	98500	98500	98500	0
345	20230602	155000	177327700	98500	98500	98500	98500	0
346	20230602	154900	177327700	98500	98500	98500	98500	0
347	20230602	154800	177327700	98500	98500	98500	98500	0
348	20230602	154700	177327700	98500	98500	98500	98500	0
349	20230602	154600	177327700	98500	98500	98500	98500	0
350	20230602	154500	177327700	98500	98500	98500	98500	0
351	20230602	154400	177327700	98500	98500	98500	98500	0
352	20230602	154300	177327700	98500	98500	98500	98500	0
353	20230602	154200	177327700	98500	98500	98500	98500	0
354	20230602	154100	177327700	98500	98500	98500	98500	0
355	20230602	154000	177327700	98500	98500	98500	98500	0
356	20230602	153900	177327700	98500	98500	98500	98500	0
357	20230602	153800	177327700	98500	98500	98500	98500	0
358	20230602	153700	177327700	98500	98500	98500	98500	0
359	20230602	153600	177327700	98500	98500	98500	98500	0
360	20230602	153500	177327700	98500	98500	98500	98500	0
361	20230602	153400	177327700	98500	98500	98500	98500	0
362	20230602	153300	177327700	98500	98500	98500	98500	28
363	20230602	153200	177327700	98500	98500	98500	98500	0
364	20230602	153100	177327700	98500	98500	98500	98500	0
365	20230602	153000	177327700	98500	98500	98500	98500	28
366	20230602	152900	174569700	98500	98500	98500	98500	0
367	20230602	152800	174569700	98500	98500	98500	98500	0
368	20230602	152700	174569700	98500	98500	98500	98500	0
369	20230602	152600	174569700	98500	98500	98500	98500	0
370	20230602	152500	174569700	98500	98500	98500	98500	0
371	20230602	152400	174569700	98500	98500	98500	98500	0
372	20230602	152300	174569700	98500	98500	98500	98500	0
373	20230602	152200	174569700	98500	98500	98500	98500	0
374	20230602	152100	174569700	98500	98500	98500	98500	0
375	20230602	152000	174569700	98500	98500	98500	98500	0
376	20230602	151900	174569700	98500	98500	98500	98500	0
377	20230602	151800	174569700	98500	98500	98500	98500	0
378	20230602	151700	174569700	98500	98500	98500	98500	0
379	20230602	151600	174569700	98500	98500	98500	98500	0
380	20230602	151500	174569700	98500	98500	98500	98500	3
381	20230602	151400	174274200	98500	98500	98500	98500	1
382	20230602	151300	174175700	98500	98500	98500	98500	6
383	20230602	151200	173584700	98100	98100	98100	98100	0
384	20230602	151100	173584700	98100	98100	98100	98100	0
385	20230602	151000	173584700	98100	98100	98100	98100	1
386	20230602	150900	173486600	98400	98400	98400	98400	0
387	20230602	150800	173486600	98400	98500	98500	98400	3
388	20230602	150700	173191300	98500	98500	98500	98500	1
389	20230602	150600	173092800	98600	98600	98600	98600	0
390	20230602	150500	173092800	98600	98600	98600	98600	0
391	20230602	150400	173092800	98600	98600	98600	98600	0
392	20230602	150300	173092800	98600	98600	98600	98600	0
393	20230602	150200	173092800	98600	98600	98600	98600	0
394	20230602	150100	173092800	98600	98600	98600	98600	0
395	20230602	150000	173092800	98600	98600	98600	98600	0
396	20230602	145900	173092800	98600	98600	98600	98600	0
397	20230602	145800	173092800	98600	98600	98600	98600	0
398	20230602	145700	173092800	98600	98600	98600	98600	34
399	20230602	145600	169740400	98600	98600	98600	98600	0
400	20230602	145500	169740400	98600	98600	98600	98600	0
401	20230602	145400	169740400	98600	98600	98600	98600	19
402	20230602	145300	167867000	98600	98600	98600	98600	5
403	20230602	145200	167374000	98600	98500	98600	98500	11
404	20230602	145100	166289700	98300	98300	98300	98300	0
405	20230602	145000	166289700	98300	98300	98300	98300	0
406	20230602	144900	166289700	98300	98300	98300	98300	0
407	20230602	144800	166289700	98300	98300	98300	98300	0
408	20230602	144700	166289700	98300	98300	98300	98300	0
409	20230602	144600	166289700	98300	98300	98300	98300	1
410	20230602	144500	166191400	98400	98400	98400	98400	0
411	20230602	144400	166191400	98400	98400	98400	98400	0
412	20230602	144300	166191400	98400	98400	98400	98400	0
413	20230602	144200	166191400	98400	98400	98400	98400	0
414	20230602	144100	166191400	98400	98400	98400	98400	0
415	20230602	144000	166191400	98400	98400	98400	98400	0
416	20230602	143900	166191400	98400	98400	98400	98400	0
417	20230602	143800	166191400	98400	98400	98400	98400	0
418	20230602	143700	166191400	98400	98400	98400	98400	0
419	20230602	143600	166191400	98400	98400	98400	98400	0
420	20230602	143500	166191400	98400	98400	98400	98400	0
421	20230602	143400	166191400	98400	98400	98400	98400	0
422	20230602	143300	166191400	98400	98400	98400	98400	1
423	20230602	143200	166093000	98400	98400	98400	98400	0
424	20230602	143100	166093000	98400	98400	98400	98400	0
425	20230602	143000	166093000	98400	98400	98400	98400	1
426	20230602	142900	165994600	98400	98400	98400	98400	2
427	20230602	142800	165797800	98400	98400	98400	98400	0
428	20230602	142700	165797800	98400	98400	98400	98400	0
429	20230602	142600	165797800	98400	98400	98400	98400	0
430	20230602	142500	165797800	98400	98400	98400	98400	0
431	20230602	142400	165797800	98400	98400	98400	98400	0
432	20230602	142300	165797800	98400	98400	98400	98400	0
433	20230602	142200	165797800	98400	98400	98400	98400	5
434	20230602	142100	165305800	98400	98400	98400	98400	1
435	20230602	142000	165207400	98500	98500	98500	98500	0
436	20230602	141900	165207400	98500	98500	98500	98500	2
437	20230602	141800	165010400	98500	98500	98500	98500	0
438	20230602	141700	165010400	98500	98500	98500	98500	0
439	20230602	141600	165010400	98500	98500	98500	98500	0
440	20230602	141500	165010400	98500	98500	98500	98500	1
441	20230602	141400	164911900	98400	98400	98400	98400	0
442	20230602	141300	164911900	98400	98400	98400	98400	0
443	20230602	141200	164911900	98400	98400	98400	98400	0
444	20230602	141100	164911900	98400	98400	98400	98400	0
445	20230602	141000	164911900	98400	98400	98400	98400	0
446	20230602	140900	164911900	98400	98400	98400	98400	0
447	20230602	140800	164911900	98400	98400	98400	98400	0
448	20230602	140700	164911900	98400	98400	98400	98400	0
449	20230602	140600	164911900	98400	98400	98400	98400	0
450	20230602	140500	164911900	98400	98400	98400	98400	1
451	20230602	140400	164813500	98400	98400	98400	98400	0
452	20230602	140300	164813500	98400	98400	98400	98400	0
453	20230602	140200	164813500	98400	98400	98400	98400	0
454	20230602	140100	164813500	98400	98400	98400	98400	20
455	20230602	140000	162845500	98300	98300	98300	98300	0
456	20230602	135900	162845500	98300	98200	98300	98100	156
457	20230602	135800	147525900	98200	98200	98200	98200	0
458	20230602	135700	147525900	98200	98200	98200	98200	0
459	20230602	135600	147525900	98200	98200	98200	98200	0
460	20230602	135500	147525900	98200	98200	98200	98200	0
461	20230602	135400	147525900	98200	98200	98200	98200	0
462	20230602	135300	147525900	98200	98200	98200	98200	0
463	20230602	135200	147525900	98200	98200	98200	98200	0
464	20230602	135100	147525900	98200	98200	98200	98200	0
465	20230602	135000	147525900	98200	98200	98200	98200	0
466	20230602	134900	147525900	98200	98200	98200	98200	0
467	20230602	134800	147525900	98200	98200	98200	98200	0
468	20230602	134700	147525900	98200	98200	98200	98200	0
469	20230602	134600	147525900	98200	98200	98200	98200	0
470	20230602	134500	147525900	98200	98200	98200	98200	0
471	20230602	134400	147525900	98200	98200	98200	98200	0
472	20230602	134300	147525900	98200	98200	98200	98200	0
473	20230602	134200	147525900	98200	98200	98200	98200	0
474	20230602	134100	147525900	98200	98200	98200	98200	0
475	20230602	134000	147525900	98200	98200	98200	98200	0
476	20230602	133900	147525900	98200	98200	98200	98200	0
477	20230602	133800	147525900	98200	98200	98200	98200	16
478	20230602	133700	145954700	98200	98200	98200	98200	0
479	20230602	133600	145954700	98200	98200	98200	98200	0
480	20230602	133500	145954700	98200	98100	98200	98100	62
481	20230602	133400	139866400	98100	97800	98100	97800	3
482	20230602	133300	139572500	97700	97700	97700	97700	0
483	20230602	133200	139572500	97700	97700	97700	97700	0
484	20230602	133100	139572500	97700	97700	97700	97700	0
485	20230602	133000	139572500	97700	97700	97700	97700	0
486	20230602	132900	139572500	97700	97700	97700	97700	0
487	20230602	132800	139572500	97700	97700	97700	97700	0
488	20230602	132700	139572500	97700	97700	97700	97700	0
489	20230602	132600	139572500	97700	97700	97700	97700	0
490	20230602	132500	139572500	97700	97700	97700	97700	0
491	20230602	132400	139572500	97700	97700	97700	97700	0
492	20230602	132300	139572500	97700	97700	97700	97700	0
493	20230602	132200	139572500	97700	97700	97700	97700	0
494	20230602	132100	139572500	97700	97700	97700	97700	0
495	20230602	132000	139572500	97700	97700	97700	97700	0
496	20230602	131900	139572500	97700	97700	97700	97700	0
497	20230602	131800	139572500	97700	97700	97700	97700	0
498	20230602	131700	139572500	97700	97700	97700	97700	20
499	20230602	131600	137618500	97700	97700	97700	97700	0
500	20230602	131500	137618500	97700	97700	97700	97700	0
501	20230602	131400	137618500	97700	97700	97700	97700	0
502	20230602	131300	137618500	97700	97700	97700	97700	0
503	20230602	131200	137618500	97700	97700	97700	97700	0
504	20230602	131100	137618500	97700	97900	97900	97700	60
505	20230602	131000	131752400	97900	97900	97900	97900	0
506	20230602	130900	131752400	97900	97900	97900	97900	0
507	20230602	130800	131752400	97900	97900	97900	97900	0
508	20230602	130700	131752400	97900	97900	97900	97900	0
509	20230602	130600	131752400	97900	97900	97900	97900	0
510	20230602	130500	131752400	97900	97900	97900	97900	0
511	20230602	130400	131752400	97900	97900	97900	97900	0
512	20230602	130300	131752400	97900	97900	97900	97900	0
513	20230602	130200	131752400	97900	97900	97900	97900	0
514	20230602	130100	131752400	97900	97900	97900	97900	0
515	20230602	130000	131752400	97900	97900	97900	97900	0
516	20230602	125900	131752400	97900	97900	97900	97900	0
517	20230602	125800	131752400	97900	97900	97900	97900	0
518	20230602	125700	131752400	97900	97900	97900	97900	0
519	20230602	125600	131752400	97900	97900	97900	97900	0
520	20230602	125500	131752400	97900	97900	97900	97900	0
521	20230602	125400	131752400	97900	97900	97900	97900	1
522	20230602	125300	131654500	97900	97900	97900	97900	1
523	20230602	125200	131556600	97800	97800	97800	97800	0
524	20230602	125100	131556600	97800	97800	97800	97800	0
525	20230602	125000	131556600	97800	97800	97800	97800	0
526	20230602	124900	131556600	97800	97800	97800	97800	0
527	20230602	124800	131556600	97800	97800	97800	97800	0
528	20230602	124700	131556600	97800	97800	97800	97800	0
529	20230602	124600	131556600	97800	97800	97800	97800	0
530	20230602	124500	131556600	97800	97800	97800	97800	0
531	20230602	124400	131556600	97800	97800	97800	97800	0
532	20230602	124300	131556600	97800	97800	97800	97800	0
533	20230602	124200	131556600	97800	97800	97800	97800	0
534	20230602	124100	131556600	97800	97800	97800	97800	0
535	20230602	124000	131556600	97800	97800	97800	97800	0
536	20230602	123900	131556600	97800	97800	97800	97800	0
537	20230602	123800	131556600	97800	97800	97800	97800	0
538	20230602	123700	131556600	97800	97800	97800	97800	0
539	20230602	123600	131556600	97800	97800	97800	97800	0
540	20230602	123500	131556600	97800	97800	97800	97800	0
541	20230602	123400	131556600	97800	97900	97900	97800	12
542	20230602	123300	130382400	98000	98000	98000	98000	0
543	20230602	123200	130382400	98000	98000	98000	98000	8
544	20230602	123100	129598400	97900	97900	97900	97900	0
545	20230602	123000	129598400	97900	97900	97900	97900	0
546	20230602	122900	129598400	97900	97900	97900	97900	10
547	20230602	122800	128619400	97900	97900	97900	97900	0
548	20230602	122700	128619400	97900	97900	97900	97900	2
549	20230602	122600	128423600	97900	97900	97900	97900	4
550	20230602	122500	128032000	98200	98200	98200	98200	0
551	20230602	122400	128032000	98200	98200	98200	98200	0
552	20230602	122300	128032000	98200	98200	98200	98200	0
553	20230602	122200	128032000	98200	98200	98200	98200	0
554	20230602	122100	128032000	98200	98200	98200	98200	0
555	20230602	122000	128032000	98200	98200	98200	98200	1
556	20230602	121900	127933800	98100	98100	98100	98100	0
557	20230602	121800	127933800	98100	98100	98100	98100	0
558	20230602	121700	127933800	98100	98100	98100	98100	0
559	20230602	121600	127933800	98100	98100	98100	98100	0
560	20230602	121500	127933800	98100	98100	98100	98100	0
561	20230602	121400	127933800	98100	98100	98100	98100	0
562	20230602	121300	127933800	98100	98100	98100	98100	0
563	20230602	121200	127933800	98100	98100	98100	98100	1
564	20230602	121100	127835700	97800	97800	97800	97800	0
565	20230602	121000	127835700	97800	97800	97800	97800	0
566	20230602	120900	127835700	97800	97800	97800	97800	0
567	20230602	120800	127835700	97800	97800	97800	97800	0
568	20230602	120700	127835700	97800	97800	97800	97800	0
569	20230602	120600	127835700	97800	97800	97800	97800	0
570	20230602	120500	127835700	97800	97800	97800	97800	0
571	20230602	120400	127835700	97800	97800	97800	97800	0
572	20230602	120300	127835700	97800	97800	97800	97800	0
573	20230602	120200	127835700	97800	97800	97800	97800	0
574	20230602	120100	127835700	97800	97800	97800	97800	0
575	20230602	120000	127835700	97800	97800	97800	97800	0
576	20230602	115900	127835700	97800	97800	97800	97800	0
577	20230602	115800	127835700	97800	97800	97800	97800	0
578	20230602	115700	127835700	97800	97800	97800	97800	0
579	20230602	115600	127835700	97800	97800	97800	97800	0
580	20230602	115500	127835700	97800	97800	97800	97800	1
581	20230602	115400	127737900	97900	97900	97900	97900	0
582	20230602	115300	127737900	97900	97900	97900	97900	0
583	20230602	115200	127737900	97900	97900	97900	97900	0
584	20230602	115100	127737900	97900	97900	97900	97900	0
585	20230602	115000	127737900	97900	97900	97900	97900	0
586	20230602	114900	127737900	97900	97900	97900	97900	0
587	20230602	114800	127737900	97900	97900	97900	97900	0
588	20230602	114700	127737900	97900	97900	97900	97900	0
589	20230602	114600	127737900	97900	97900	97900	97900	3
590	20230602	114500	127444200	98000	98000	98000	98000	5
591	20230602	114400	126954200	98000	98000	98000	98000	0
592	20230602	114300	126954200	98000	98000	98000	98000	0
593	20230602	114200	126954200	98000	98000	98000	98000	0
594	20230602	114100	126954200	98000	98000	98000	98000	0
595	20230602	114000	126954200	98000	98000	98000	98000	0
596	20230602	113900	126954200	98000	98000	98000	98000	0
597	20230602	113800	126954200	98000	98000	98000	98000	0
598	20230602	113700	126954200	98000	98000	98000	98000	0
599	20230602	113600	126954200	98000	98000	98000	98000	52
600	20230602	113500	121858200	98000	98000	98000	98000	5
601	20230602	113400	121368200	98000	98000	98000	98000	0
602	20230602	113300	121368200	98000	98000	98000	98000	0
603	20230602	113200	121368200	98000	98000	98000	98000	2
604	20230602	113100	121172200	98100	98100	98100	98100	0
605	20230602	113000	121172200	98100	98100	98100	98100	0
606	20230602	112900	121172200	98100	98100	98100	98100	0
607	20230602	112800	121172200	98100	98100	98100	98100	0
608	20230602	112700	121172200	98100	98100	98100	98100	0
609	20230602	112600	121172200	98100	98100	98100	98100	0
610	20230602	112500	121172200	98100	98100	98100	98100	0
611	20230602	112400	121172200	98100	98100	98100	98100	0
612	20230602	112300	121172200	98100	98100	98100	98100	0
613	20230602	112200	121172200	98100	98100	98100	98100	0
614	20230602	112100	121172200	98100	98100	98100	98100	0
615	20230602	112000	121172200	98100	98100	98100	98100	0
616	20230602	111900	121172200	98100	98100	98100	98100	0
617	20230602	111800	121172200	98100	98100	98100	98100	0
618	20230602	111700	121172200	98100	98100	98100	98100	10
619	20230602	111600	120191200	98100	98100	98100	98100	3
620	20230602	111500	119896900	98100	98100	98100	98100	27
621	20230602	111400	117248200	98100	98100	98100	98100	1
622	20230602	111300	117150100	98400	98400	98400	98400	0
623	20230602	111200	117150100	98400	98400	98400	98400	0
624	20230602	111100	117150100	98400	98400	98400	98400	1
625	20230602	111000	117051700	98400	98400	98400	98400	0
626	20230602	110900	117051700	98400	98400	98400	98400	0
627	20230602	110800	117051700	98400	98400	98400	98400	1
628	20230602	110700	116953300	98400	98400	98400	98400	2
629	20230602	110600	116756500	98300	98300	98300	98300	0
630	20230602	110500	116756500	98300	98300	98300	98300	0
631	20230602	110400	116756500	98300	98300	98300	98300	0
632	20230602	110300	116756500	98300	98300	98300	98300	0
633	20230602	110200	116756500	98300	98300	98300	98300	0
634	20230602	110100	116756500	98300	98300	98300	98300	0
635	20230602	110000	116756500	98300	98300	98300	98300	0
636	20230602	105900	116756500	98300	98300	98300	98300	1
637	20230602	105800	116658200	98300	98300	98300	98300	0
638	20230602	105700	116658200	98300	98300	98300	98300	0
639	20230602	105600	116658200	98300	98300	98300	98300	0
640	20230602	105500	116658200	98300	98300	98300	98300	1
641	20230602	105400	116559900	98500	98500	98500	98500	0
642	20230602	105300	116559900	98500	98500	98500	98500	0
643	20230602	105200	116559900	98500	98500	98500	98500	0
644	20230602	105100	116559900	98500	98500	98500	98500	40
645	20230602	105000	112619900	98300	98300	98300	98300	0
646	20230602	104900	112619900	98300	98300	98300	98300	0
647	20230602	104800	112619900	98300	98300	98300	98300	0
648	20230602	104700	112619900	98300	98300	98300	98300	0
649	20230602	104600	112619900	98300	98300	98300	98300	1
650	20230602	104500	112521600	98500	98500	98500	98500	0
651	20230602	104400	112521600	98500	98500	98500	98500	0
652	20230602	104300	112521600	98500	98500	98500	98500	0
653	20230602	104200	112521600	98500	98500	98500	98500	0
654	20230602	104100	112521600	98500	98500	98500	98500	1
655	20230602	104000	112423100	98000	98000	98000	98000	0
656	20230602	103900	112423100	98000	98000	98000	98000	0
657	20230602	103800	112423100	98000	98000	98000	98000	0
658	20230602	103700	112423100	98000	98300	98300	98000	148
659	20230602	103600	97912100	98400	98400	98400	98400	0
660	20230602	103500	97912100	98400	98400	98400	98400	34
661	20230602	103400	94566500	98400	98400	98400	98400	0
662	20230602	103300	94566500	98400	98400	98400	98400	1
663	20230602	103200	94468100	98400	98400	98400	98400	0
664	20230602	103100	94468100	98400	98400	98400	98400	10
665	20230602	103000	93484100	98600	98600	98600	98600	0
666	20230602	102900	93484100	98600	98600	98600	98600	0
667	20230602	102800	93484100	98600	98600	98600	98600	18
668	20230602	102700	91709300	98600	98400	98600	98400	41
669	20230602	102600	87669900	98400	98400	98400	98400	3
670	20230602	102500	87374700	98400	98400	98400	98400	0
671	20230602	102400	87374700	98400	98400	98400	98400	8
672	20230602	102300	86587500	98400	98400	98400	98400	6
673	20230602	102200	85997100	98400	98300	98400	98300	7
674	20230602	102100	85308400	98400	98400	98400	98400	0
675	20230602	102000	85308400	98400	98400	98400	98400	4
676	20230602	101900	84914800	98400	98400	98400	98400	10
677	20230602	101800	83930800	98400	98300	98400	98300	44
678	20230602	101700	79601600	98300	98300	98300	98300	0
679	20230602	101600	79601600	98300	98300	98300	98300	0
680	20230602	101500	79601600	98300	98300	98300	98300	0
681	20230602	101400	79601600	98300	98300	98300	98300	0
682	20230602	101300	79601600	98300	98300	98300	98300	7
683	20230602	101200	78913500	98300	98300	98300	98300	0
684	20230602	101100	78913500	98300	98400	98400	98300	11
685	20230602	101000	77831200	98300	98300	98300	98300	3
686	20230602	100900	77536300	98300	98300	98300	98300	12
687	20230602	100800	76356700	98200	98200	98200	98200	0
688	20230602	100700	76356700	98200	98200	98200	98200	0
689	20230602	100600	76356700	98200	98200	98200	98200	0
690	20230602	100500	76356700	98200	98200	98200	98200	10
691	20230602	100400	75374700	98200	98200	98200	98200	0
692	20230602	100300	75374700	98200	98200	98200	98200	0
693	20230602	100200	75374700	98200	98200	98200	98200	0
694	20230602	100100	75374700	98200	98200	98200	98200	0
695	20230602	100000	75374700	98200	98200	98200	98200	1
696	20230602	095900	75276500	98000	98000	98000	98000	0
697	20230602	095800	75276500	98000	98200	98200	98000	400
698	20230602	095700	36061200	98200	98200	98200	98200	5
699	20230602	095600	35570200	98200	98200	98200	98200	4
700	20230602	095500	35177400	98200	98200	98200	98200	0
701	20230602	095400	35177400	98200	98200	98200	98200	0
702	20230602	095300	35177400	98200	98200	98200	98200	0
703	20230602	095200	35177400	98200	98200	98200	98200	6
704	20230602	095100	34588200	98200	98200	98200	98200	1
705	20230602	095000	34490000	98100	98100	98200	98100	20
706	20230602	094900	32527200	98100	98100	98100	98100	0
707	20230602	094800	32527200	98100	98100	98100	98100	0
708	20230602	094700	32527200	98100	98100	98100	98100	11
709	20230602	094600	31448100	98000	98000	98000	98000	4
710	20230602	094500	31056100	97900	97900	97900	97900	30
711	20230602	094400	28119100	97900	97900	97900	97900	0
712	20230602	094300	28119100	97900	97900	97900	97900	0
713	20230602	094200	28119100	97900	97900	97900	97900	0
714	20230602	094100	28119100	97900	97900	97900	97900	0
715	20230602	094000	28119100	97900	97900	97900	97900	0
716	20230602	093900	28119100	97900	97800	98000	97800	19
717	20230602	093800	26259200	97800	97800	97800	97800	0
718	20230602	093700	26259200	97800	97800	97800	97800	1
719	20230602	093600	26161400	97700	97600	97700	97600	76
720	20230602	093500	18737800	97600	97600	97600	97600	20
721	20230602	093400	16785800	97600	97600	97600	97600	10
722	20230602	093300	15809800	97600	97600	97600	97600	5
723	20230602	093200	15321800	97700	97700	97700	97700	4
724	20230602	093100	14931000	97700	97700	97700	97700	0
725	20230602	093000	14931000	97700	97600	97700	97600	4
726	20230602	092900	14540300	97700	97700	97700	97700	0
727	20230602	092800	14540300	97700	97700	97700	97700	1
728	20230602	092700	14442600	97700	97700	97700	97700	5
729	20230602	092600	13954100	97700	97700	97700	97700	0
730	20230602	092500	13954100	97700	97700	97700	97700	0
731	20230602	092400	13954100	97700	97700	97700	97700	0
732	20230602	092300	13954100	97700	97700	97700	97700	0
733	20230602	092200	13954100	97700	97700	97700	97700	0
734	20230602	092100	13954100	97700	97700	97700	97700	0
735	20230602	092000	13954100	97700	97700	97700	97700	0
736	20230602	091900	13954100	97700	97700	97700	97700	0
737	20230602	091800	13954100	97700	97700	97700	97700	0
738	20230602	091700	13954100	97700	97700	97700	97700	0
739	20230602	091600	13954100	97700	97600	97700	97500	25
740	20230602	091500	11515400	97700	97700	97700	97700	0
741	20230602	091400	11515400	97700	97700	97700	97700	2
742	20230602	091300	11320000	97700	97700	97700	97700	0
743	20230602	091200	11320000	97700	97700	97700	97700	0
744	20230602	091100	11320000	97700	97500	97700	97500	6
745	20230602	091000	10734800	97500	97700	97700	97500	51
746	20230602	090900	5761100	97700	97700	97700	97700	0
747	20230602	090800	5761100	97700	97700	97700	97700	0
748	20230602	090700	5761100	97700	97700	97700	97700	0
749	20230602	090600	5761100	97700	97700	97700	97700	0
750	20230602	090500	5761100	97700	97700	97700	97700	0
751	20230602	090400	5761100	97700	97700	97700	97700	0
752	20230602	090300	5761100	97700	97700	97700	97700	3
753	20230602	090200	5468000	97500	97500	97500	97500	0
754	20230602	090100	5468000	97500	97700	97700	97500	44
755	20230602	090000	1171200	97600	97600	97600	97600	12