KissMeData/006620/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	213200	209215540	5940	5940	5940	5940	1739
3	20230602	213100	209215540	5940	5940	5940	5940	0
4	20230602	213000	209215540	5940	5940	5940	5940	0
5	20230602	212900	209215540	5940	5940	5940	5940	0
6	20230602	212800	209215540	5940	5940	5940	5940	0
7	20230602	212700	209215540	5940	5940	5940	5940	0
8	20230602	212600	209215540	5940	5940	5940	5940	0
9	20230602	212500	209215540	5940	5940	5940	5940	0
10	20230602	212400	209215540	5940	5940	5940	5940	0
11	20230602	212300	209215540	5940	5940	5940	5940	0
12	20230602	212200	209215540	5940	5940	5940	5940	0
13	20230602	212100	209215540	5940	5940	5940	5940	0
14	20230602	212000	209215540	5940	5940	5940	5940	0
15	20230602	211900	209215540	5940	5940	5940	5940	0
16	20230602	211800	209215540	5940	5940	5940	5940	0
17	20230602	211700	209215540	5940	5940	5940	5940	0
18	20230602	211600	209215540	5940	5940	5940	5940	0
19	20230602	211500	209215540	5940	5940	5940	5940	0
20	20230602	211400	209215540	5940	5940	5940	5940	0
21	20230602	211300	209215540	5940	5940	5940	5940	0
22	20230602	211200	209215540	5940	5940	5940	5940	0
23	20230602	211100	209215540	5940	5940	5940	5940	0
24	20230602	211000	209215540	5940	5940	5940	5940	0
25	20230602	210900	209215540	5940	5940	5940	5940	0
26	20230602	210800	209215540	5940	5940	5940	5940	0
27	20230602	210700	209215540	5940	5940	5940	5940	0
28	20230602	210600	209215540	5940	5940	5940	5940	0
29	20230602	210500	209215540	5940	5940	5940	5940	0
30	20230602	210400	209215540	5940	5940	5940	5940	0
31	20230602	210300	209215540	5940	5940	5940	5940	0
32	20230602	210200	209215540	5940	5940	5940	5940	1739
33	20230602	210100	209215540	5940	5940	5940	5940	0
34	20230602	210000	209215540	5940	5940	5940	5940	0
35	20230602	205900	209215540	5940	5940	5940	5940	0
36	20230602	205800	209215540	5940	5940	5940	5940	0
37	20230602	205700	209215540	5940	5940	5940	5940	0
38	20230602	205600	209215540	5940	5940	5940	5940	0
39	20230602	205500	209215540	5940	5940	5940	5940	0
40	20230602	205400	209215540	5940	5940	5940	5940	0
41	20230602	205300	209215540	5940	5940	5940	5940	0
42	20230602	205200	209215540	5940	5940	5940	5940	0
43	20230602	205100	209215540	5940	5940	5940	5940	0
44	20230602	205000	209215540	5940	5940	5940	5940	0
45	20230602	204900	209215540	5940	5940	5940	5940	0
46	20230602	204800	209215540	5940	5940	5940	5940	0
47	20230602	204700	209215540	5940	5940	5940	5940	0
48	20230602	204600	209215540	5940	5940	5940	5940	0
49	20230602	204500	209215540	5940	5940	5940	5940	0
50	20230602	204400	209215540	5940	5940	5940	5940	0
51	20230602	204300	209215540	5940	5940	5940	5940	0
52	20230602	204200	209215540	5940	5940	5940	5940	0
53	20230602	204100	209215540	5940	5940	5940	5940	0
54	20230602	204000	209215540	5940	5940	5940	5940	0
55	20230602	203900	209215540	5940	5940	5940	5940	0
56	20230602	203800	209215540	5940	5940	5940	5940	0
57	20230602	203700	209215540	5940	5940	5940	5940	0
58	20230602	203600	209215540	5940	5940	5940	5940	0
59	20230602	203500	209215540	5940	5940	5940	5940	0
60	20230602	203400	209215540	5940	5940	5940	5940	0
61	20230602	203300	209215540	5940	5940	5940	5940	0
62	20230602	203200	209215540	5940	5940	5940	5940	1739
63	20230602	203100	209215540	5940	5940	5940	5940	0
64	20230602	203000	209215540	5940	5940	5940	5940	0
65	20230602	202900	209215540	5940	5940	5940	5940	0
66	20230602	202800	209215540	5940	5940	5940	5940	0
67	20230602	202700	209215540	5940	5940	5940	5940	0
68	20230602	202600	209215540	5940	5940	5940	5940	0
69	20230602	202500	209215540	5940	5940	5940	5940	0
70	20230602	202400	209215540	5940	5940	5940	5940	0
71	20230602	202300	209215540	5940	5940	5940	5940	0
72	20230602	202200	209215540	5940	5940	5940	5940	0
73	20230602	202100	209215540	5940	5940	5940	5940	0
74	20230602	202000	209215540	5940	5940	5940	5940	0
75	20230602	201900	209215540	5940	5940	5940	5940	0
76	20230602	201800	209215540	5940	5940	5940	5940	0
77	20230602	201700	209215540	5940	5940	5940	5940	0
78	20230602	201600	209215540	5940	5940	5940	5940	0
79	20230602	201500	209215540	5940	5940	5940	5940	0
80	20230602	201400	209215540	5940	5940	5940	5940	0
81	20230602	201300	209215540	5940	5940	5940	5940	0
82	20230602	201200	209215540	5940	5940	5940	5940	0
83	20230602	201100	209215540	5940	5940	5940	5940	0
84	20230602	201000	209215540	5940	5940	5940	5940	0
85	20230602	200900	209215540	5940	5940	5940	5940	0
86	20230602	200800	209215540	5940	5940	5940	5940	0
87	20230602	200700	209215540	5940	5940	5940	5940	0
88	20230602	200600	209215540	5940	5940	5940	5940	0
89	20230602	200500	209215540	5940	5940	5940	5940	0
90	20230602	200400	209215540	5940	5940	5940	5940	0
91	20230602	200300	209215540	5940	5940	5940	5940	0
92	20230602	200200	209215540	5940	5940	5940	5940	1739
93	20230602	200100	209215540	5940	5940	5940	5940	0
94	20230602	200000	209215540	5940	5940	5940	5940	0
95	20230602	195900	209215540	5940	5940	5940	5940	0
96	20230602	195800	209215540	5940	5940	5940	5940	0
97	20230602	195700	209215540	5940	5940	5940	5940	0
98	20230602	195600	209215540	5940	5940	5940	5940	0
99	20230602	195500	209215540	5940	5940	5940	5940	0
100	20230602	195400	209215540	5940	5940	5940	5940	0
101	20230602	195300	209215540	5940	5940	5940	5940	0
102	20230602	195200	209215540	5940	5940	5940	5940	0
103	20230602	195100	209215540	5940	5940	5940	5940	0
104	20230602	195000	209215540	5940	5940	5940	5940	0
105	20230602	194900	209215540	5940	5940	5940	5940	0
106	20230602	194800	209215540	5940	5940	5940	5940	0
107	20230602	194700	209215540	5940	5940	5940	5940	0
108	20230602	194600	209215540	5940	5940	5940	5940	0
109	20230602	194500	209215540	5940	5940	5940	5940	0
110	20230602	194400	209215540	5940	5940	5940	5940	0
111	20230602	194300	209215540	5940	5940	5940	5940	0
112	20230602	194200	209215540	5940	5940	5940	5940	0
113	20230602	194100	209215540	5940	5940	5940	5940	0
114	20230602	194000	209215540	5940	5940	5940	5940	0
115	20230602	193900	209215540	5940	5940	5940	5940	0
116	20230602	193800	209215540	5940	5940	5940	5940	0
117	20230602	193700	209215540	5940	5940	5940	5940	0
118	20230602	193600	209215540	5940	5940	5940	5940	0
119	20230602	193500	209215540	5940	5940	5940	5940	0
120	20230602	193400	209215540	5940	5940	5940	5940	0
121	20230602	193300	209215540	5940	5940	5940	5940	0
122	20230602	193200	209215540	5940	5940	5940	5940	1739
123	20230602	193100	209215540	5940	5940	5940	5940	0
124	20230602	193000	209215540	5940	5940	5940	5940	0
125	20230602	192900	209215540	5940	5940	5940	5940	0
126	20230602	192800	209215540	5940	5940	5940	5940	0
127	20230602	192700	209215540	5940	5940	5940	5940	0
128	20230602	192600	209215540	5940	5940	5940	5940	0
129	20230602	192500	209215540	5940	5940	5940	5940	0
130	20230602	192400	209215540	5940	5940	5940	5940	0
131	20230602	192300	209215540	5940	5940	5940	5940	0
132	20230602	192200	209215540	5940	5940	5940	5940	0
133	20230602	192100	209215540	5940	5940	5940	5940	0
134	20230602	192000	209215540	5940	5940	5940	5940	0
135	20230602	191900	209215540	5940	5940	5940	5940	0
136	20230602	191800	209215540	5940	5940	5940	5940	0
137	20230602	191700	209215540	5940	5940	5940	5940	0
138	20230602	191600	209215540	5940	5940	5940	5940	0
139	20230602	191500	209215540	5940	5940	5940	5940	0
140	20230602	191400	209215540	5940	5940	5940	5940	0
141	20230602	191300	209215540	5940	5940	5940	5940	0
142	20230602	191200	209215540	5940	5940	5940	5940	0
143	20230602	191100	209215540	5940	5940	5940	5940	0
144	20230602	191000	209215540	5940	5940	5940	5940	0
145	20230602	190900	209215540	5940	5940	5940	5940	0
146	20230602	190800	209215540	5940	5940	5940	5940	0
147	20230602	190700	209215540	5940	5940	5940	5940	0
148	20230602	190600	209215540	5940	5940	5940	5940	0
149	20230602	190500	209215540	5940	5940	5940	5940	0
150	20230602	190400	209215540	5940	5940	5940	5940	0
151	20230602	190300	209215540	5940	5940	5940	5940	0
152	20230602	190200	209215540	5940	5940	5940	5940	1739
153	20230602	190100	209215540	5940	5940	5940	5940	0
154	20230602	190000	209215540	5940	5940	5940	5940	0
155	20230602	185900	209215540	5940	5940	5940	5940	0
156	20230602	185800	209215540	5940	5940	5940	5940	0
157	20230602	185700	209215540	5940	5940	5940	5940	0
158	20230602	185600	209215540	5940	5940	5940	5940	0
159	20230602	185500	209215540	5940	5940	5940	5940	0
160	20230602	185400	209215540	5940	5940	5940	5940	0
161	20230602	185300	209215540	5940	5940	5940	5940	0
162	20230602	185200	209215540	5940	5940	5940	5940	0
163	20230602	185100	209215540	5940	5940	5940	5940	0
164	20230602	185000	209215540	5940	5940	5940	5940	0
165	20230602	184900	209215540	5940	5940	5940	5940	0
166	20230602	184800	209215540	5940	5940	5940	5940	0
167	20230602	184700	209215540	5940	5940	5940	5940	0
168	20230602	184600	209215540	5940	5940	5940	5940	0
169	20230602	184500	209215540	5940	5940	5940	5940	0
170	20230602	184400	209215540	5940	5940	5940	5940	0
171	20230602	184300	209215540	5940	5940	5940	5940	0
172	20230602	184200	209215540	5940	5940	5940	5940	0
173	20230602	184100	209215540	5940	5940	5940	5940	0
174	20230602	184000	209215540	5940	5940	5940	5940	0
175	20230602	183900	209215540	5940	5940	5940	5940	0
176	20230602	183800	209215540	5940	5940	5940	5940	0
177	20230602	183700	209215540	5940	5940	5940	5940	0
178	20230602	183600	209215540	5940	5940	5940	5940	0
179	20230602	183500	209215540	5940	5940	5940	5940	0
180	20230602	183400	209215540	5940	5940	5940	5940	0
181	20230602	183300	209215540	5940	5940	5940	5940	0
182	20230602	183200	209215540	5940	5940	5940	5940	1739
183	20230602	183100	209215540	5940	5940	5940	5940	0
184	20230602	183000	209215540	5940	5940	5940	5940	0
185	20230602	182900	209215540	5940	5940	5940	5940	0
186	20230602	182800	209215540	5940	5940	5940	5940	0
187	20230602	182700	209215540	5940	5940	5940	5940	0
188	20230602	182600	209215540	5940	5940	5940	5940	0
189	20230602	182500	209215540	5940	5940	5940	5940	0
190	20230602	182400	209215540	5940	5940	5940	5940	0
191	20230602	182300	209215540	5940	5940	5940	5940	0
192	20230602	182200	209215540	5940	5940	5940	5940	0
193	20230602	182100	209215540	5940	5940	5940	5940	0
194	20230602	182000	209215540	5940	5940	5940	5940	0
195	20230602	181900	209215540	5940	5940	5940	5940	0
196	20230602	181800	209215540	5940	5940	5940	5940	0
197	20230602	181700	209215540	5940	5940	5940	5940	0
198	20230602	181600	209215540	5940	5940	5940	5940	0
199	20230602	181500	209215540	5940	5940	5940	5940	0
200	20230602	181400	209215540	5940	5940	5940	5940	0
201	20230602	181300	209215540	5940	5940	5940	5940	0
202	20230602	181200	209215540	5940	5940	5940	5940	0
203	20230602	181100	209215540	5940	5940	5940	5940	0
204	20230602	181000	209215540	5940	5940	5940	5940	0
205	20230602	180900	209215540	5940	5940	5940	5940	0
206	20230602	180800	209215540	5940	5940	5940	5940	0
207	20230602	180700	209215540	5940	5940	5940	5940	0
208	20230602	180600	209215540	5940	5940	5940	5940	0
209	20230602	180500	209215540	5940	5940	5940	5940	0
210	20230602	180400	209215540	5940	5940	5940	5940	0
211	20230602	180300	209215540	5940	5940	5940	5940	0
212	20230602	180200	209215540	5940	5940	5940	5940	1739
213	20230602	180100	209215540	5940	5940	5940	5940	0
214	20230602	180000	209215540	5940	5940	5940	5940	0
215	20230602	175900	209215540	5940	5940	5940	5940	0
216	20230602	175800	209215540	5940	5940	5940	5940	0
217	20230602	175700	209215540	5940	5940	5940	5940	0
218	20230602	175600	209215540	5940	5940	5940	5940	0
219	20230602	175500	209215540	5940	5940	5940	5940	0
220	20230602	175400	209215540	5940	5940	5940	5940	0
221	20230602	175300	209215540	5940	5940	5940	5940	0
222	20230602	175200	209215540	5940	5940	5940	5940	0
223	20230602	175100	209215540	5940	5940	5940	5940	0
224	20230602	175000	209215540	5940	5940	5940	5940	0
225	20230602	174900	209215540	5940	5940	5940	5940	0
226	20230602	174800	209215540	5940	5940	5940	5940	0
227	20230602	174700	209215540	5940	5940	5940	5940	0
228	20230602	174600	209215540	5940	5940	5940	5940	0
229	20230602	174500	209215540	5940	5940	5940	5940	0
230	20230602	174400	209215540	5940	5940	5940	5940	0
231	20230602	174300	209215540	5940	5940	5940	5940	0
232	20230602	174200	209215540	5940	5940	5940	5940	0
233	20230602	174100	209215540	5940	5940	5940	5940	0
234	20230602	174000	209215540	5940	5940	5940	5940	0
235	20230602	173900	209215540	5940	5940	5940	5940	0
236	20230602	173800	209215540	5940	5940	5940	5940	0
237	20230602	173700	209215540	5940	5940	5940	5940	0
238	20230602	173600	209215540	5940	5940	5940	5940	0
239	20230602	173500	209215540	5940	5940	5940	5940	0
240	20230602	173400	209215540	5940	5940	5940	5940	0
241	20230602	173300	209215540	5940	5940	5940	5940	0
242	20230602	173200	209215540	5940	5940	5940	5940	1739
243	20230602	173100	209215540	5940	5940	5940	5940	0
244	20230602	173000	209215540	5940	5940	5940	5940	0
245	20230602	172900	209215540	5940	5940	5940	5940	0
246	20230602	172800	209215540	5940	5940	5940	5940	0
247	20230602	172700	209215540	5940	5940	5940	5940	0
248	20230602	172600	209215540	5940	5940	5940	5940	0
249	20230602	172500	209215540	5940	5940	5940	5940	0
250	20230602	172400	209215540	5940	5940	5940	5940	0
251	20230602	172300	209215540	5940	5940	5940	5940	0
252	20230602	172200	209215540	5940	5940	5940	5940	0
253	20230602	172100	209215540	5940	5940	5940	5940	0
254	20230602	172000	209215540	5940	5940	5940	5940	0
255	20230602	171900	209215540	5940	5940	5940	5940	0
256	20230602	171800	209215540	5940	5940	5940	5940	0
257	20230602	171700	209215540	5940	5940	5940	5940	0
258	20230602	171600	209215540	5940	5940	5940	5940	0
259	20230602	171500	209215540	5940	5940	5940	5940	0
260	20230602	171400	209215540	5940	5940	5940	5940	0
261	20230602	171300	209215540	5940	5940	5940	5940	0
262	20230602	171200	209215540	5940	5940	5940	5940	0
263	20230602	171100	209215540	5940	5940	5940	5940	0
264	20230602	171000	209215540	5940	5940	5940	5940	0
265	20230602	170900	209215540	5940	5940	5940	5940	0
266	20230602	170800	209215540	5940	5940	5940	5940	0
267	20230602	170700	209215540	5940	5940	5940	5940	0
268	20230602	170600	209215540	5940	5940	5940	5940	0
269	20230602	170500	209215540	5940	5940	5940	5940	0
270	20230602	170400	209215540	5940	5940	5940	5940	0
271	20230602	170300	209215540	5940	5940	5940	5940	0
272	20230602	170200	209215540	5940	5940	5940	5940	1739
273	20230602	170100	209215540	5940	5940	5940	5940	0
274	20230602	170000	209215540	5940	5940	5940	5940	0
275	20230602	165900	209215540	5940	5940	5940	5940	0
276	20230602	165800	209215540	5940	5940	5940	5940	0
277	20230602	165700	209215540	5940	5940	5940	5940	0
278	20230602	165600	209215540	5940	5940	5940	5940	0
279	20230602	165500	209215540	5940	5940	5940	5940	0
280	20230602	165400	209215540	5940	5940	5940	5940	0
281	20230602	165300	209215540	5940	5940	5940	5940	0
282	20230602	165200	209215540	5940	5940	5940	5940	0
283	20230602	165100	209215540	5940	5940	5940	5940	0
284	20230602	165000	209215540	5940	5940	5940	5940	0
285	20230602	164900	209215540	5940	5940	5940	5940	0
286	20230602	164800	209215540	5940	5940	5940	5940	0
287	20230602	164700	209215540	5940	5940	5940	5940	0
288	20230602	164600	209215540	5940	5940	5940	5940	0
289	20230602	164500	209215540	5940	5940	5940	5940	0
290	20230602	164400	209215540	5940	5940	5940	5940	0
291	20230602	164300	209215540	5940	5940	5940	5940	0
292	20230602	164200	209215540	5940	5940	5940	5940	0
293	20230602	164100	209215540	5940	5940	5940	5940	0
294	20230602	164000	209215540	5940	5940	5940	5940	0
295	20230602	163900	209215540	5940	5940	5940	5940	0
296	20230602	163800	209215540	5940	5940	5940	5940	0
297	20230602	163700	209215540	5940	5940	5940	5940	0
298	20230602	163600	209215540	5940	5940	5940	5940	0
299	20230602	163500	209215540	5940	5940	5940	5940	0
300	20230602	163400	209215540	5940	5940	5940	5940	0
301	20230602	163300	209215540	5940	5940	5940	5940	0
302	20230602	163200	209215540	5940	5940	5940	5940	1739
303	20230602	163100	209215540	5940	5940	5940	5940	0
304	20230602	163000	209215540	5940	5940	5940	5940	0
305	20230602	162900	209215540	5940	5940	5940	5940	0
306	20230602	162800	209215540	5940	5940	5940	5940	0
307	20230602	162700	209215540	5940	5940	5940	5940	0
308	20230602	162600	209215540	5940	5940	5940	5940	0
309	20230602	162500	209215540	5940	5940	5940	5940	0
310	20230602	162400	209215540	5940	5940	5940	5940	0
311	20230602	162300	209215540	5940	5940	5940	5940	0
312	20230602	162200	209215540	5940	5940	5940	5940	0
313	20230602	162100	209215540	5940	5940	5940	5940	0
314	20230602	162000	209215540	5940	5940	5940	5940	0
315	20230602	161900	209215540	5940	5940	5940	5940	0
316	20230602	161800	209215540	5940	5940	5940	5940	0
317	20230602	161700	209215540	5940	5940	5940	5940	0
318	20230602	161600	209215540	5940	5940	5940	5940	0
319	20230602	161500	209215540	5940	5940	5940	5940	0
320	20230602	161400	209215540	5940	5940	5940	5940	0
321	20230602	161300	209215540	5940	5940	5940	5940	0
322	20230602	161200	209215540	5940	5940	5940	5940	0
323	20230602	161100	209215540	5940	5940	5940	5940	0
324	20230602	161000	209215540	5940	5940	5940	5940	0
325	20230602	160900	209215540	5940	5940	5940	5940	0
326	20230602	160800	209215540	5940	5940	5940	5940	0
327	20230602	160700	209215540	5940	5940	5940	5940	0
328	20230602	160600	209215540	5940	5940	5940	5940	0
329	20230602	160500	209215540	5940	5940	5940	5940	0
330	20230602	160400	209215540	5940	5940	5940	5940	0
331	20230602	160300	209215540	5940	5940	5940	5940	0
332	20230602	160200	209215540	5940	5940	5940	5940	1739
333	20230602	160100	209215540	5940	5940	5940	5940	0
334	20230602	160000	209215540	5940	5940	5940	5940	0
335	20230602	155900	209215540	5940	5940	5940	5940	0
336	20230602	155800	209215540	5940	5940	5940	5940	0
337	20230602	155700	209215540	5940	5940	5940	5940	0
338	20230602	155600	209215540	5940	5940	5940	5940	0
339	20230602	155500	209215540	5940	5940	5940	5940	0
340	20230602	155400	209215540	5940	5940	5940	5940	0
341	20230602	155300	209215540	5940	5940	5940	5940	0
342	20230602	155200	209215540	5940	5940	5940	5940	0
343	20230602	155100	209215540	5940	5940	5940	5940	0
344	20230602	155000	209215540	5940	5940	5940	5940	0
345	20230602	154900	209215540	5940	5940	5940	5940	0
346	20230602	154800	209215540	5940	5940	5940	5940	0
347	20230602	154700	209215540	5940	5940	5940	5940	0
348	20230602	154600	209215540	5940	5940	5940	5940	0
349	20230602	154500	209215540	5940	5940	5940	5940	0
350	20230602	154400	209215540	5940	5940	5940	5940	0
351	20230602	154300	209215540	5940	5940	5940	5940	0
352	20230602	154200	209215540	5940	5940	5940	5940	0
353	20230602	154100	209215540	5940	5940	5940	5940	0
354	20230602	154000	209215540	5940	5940	5940	5940	0
355	20230602	153900	209215540	5940	5940	5940	5940	0
356	20230602	153800	209215540	5940	5940	5940	5940	0
357	20230602	153700	209215540	5940	5940	5940	5940	0
358	20230602	153600	209215540	5940	5940	5940	5940	0
359	20230602	153500	209215540	5940	5940	5940	5940	0
360	20230602	153400	209215540	5940	5940	5940	5940	0
361	20230602	153300	209215540	5940	5940	5940	5940	0
362	20230602	153200	209215540	5940	5940	5940	5940	1739
363	20230602	153100	209215540	5940	5940	5940	5940	0
364	20230602	153000	209215540	5940	5940	5940	5940	1739
365	20230602	152900	198885880	5920	5920	5920	5920	0
366	20230602	152800	198885880	5920	5920	5920	5920	0
367	20230602	152700	198885880	5920	5920	5920	5920	0
368	20230602	152600	198885880	5920	5920	5920	5920	0
369	20230602	152500	198885880	5920	5920	5920	5920	0
370	20230602	152400	198885880	5920	5920	5920	5920	0
371	20230602	152300	198885880	5920	5920	5920	5920	0
372	20230602	152200	198885880	5920	5920	5920	5920	0
373	20230602	152100	198885880	5920	5920	5920	5920	0
374	20230602	152000	198885880	5920	5920	5920	5920	0
375	20230602	151900	198885880	5920	5930	5930	5920	109
376	20230602	151800	198239670	5930	5930	5930	5930	409
377	20230602	151700	195814300	5900	5910	5910	5900	1272
378	20230602	151600	188305670	5900	5930	5930	5900	5000
379	20230602	151500	158762640	5940	5940	5940	5940	0
380	20230602	151400	158762640	5940	5940	5940	5940	7
381	20230602	151300	158721060	5940	5940	5940	5940	0
382	20230602	151200	158721060	5940	5940	5940	5940	0
383	20230602	151100	158721060	5940	5940	5940	5940	0
384	20230602	151000	158721060	5940	5940	5940	5940	5
385	20230602	150900	158691360	5920	5920	5920	5920	0
386	20230602	150800	158691360	5920	5940	5940	5920	3010
387	20230602	150700	140857430	5940	5940	5940	5940	126
388	20230602	150600	140108990	5940	5940	5940	5940	0
389	20230602	150500	140108990	5940	5940	5940	5940	0
390	20230602	150400	140108990	5940	5940	5940	5940	0
391	20230602	150300	140108990	5940	5940	5940	5940	109
392	20230602	150200	139461530	5940	5940	5940	5940	0
393	20230602	150100	139461530	5940	5940	5940	5940	0
394	20230602	150000	139461530	5940	5940	5940	5940	180
395	20230602	145900	138392330	5950	5950	5950	5950	2
396	20230602	145800	138380430	5950	5950	5950	5950	0
397	20230602	145700	138380430	5950	5950	5950	5950	0
398	20230602	145600	138380430	5950	5950	5950	5950	26
399	20230602	145500	138225730	5940	5940	5940	5940	0
400	20230602	145400	138225730	5940	5940	5940	5940	0
401	20230602	145300	138225730	5940	5940	5940	5940	26
402	20230602	145200	138071290	5940	5940	5940	5940	0
403	20230602	145100	138071290	5940	5940	5940	5940	0
404	20230602	145000	138071290	5940	5940	5940	5940	14
405	20230602	144900	137988130	5930	5940	5940	5930	624
406	20230602	144800	134287580	5940	5940	5940	5940	204
407	20230602	144700	133075820	5940	5940	5940	5940	20
408	20230602	144600	132957020	5940	5940	5940	5940	35
409	20230602	144500	132749120	5940	5940	5940	5940	0
410	20230602	144400	132749120	5940	5940	5940	5940	100
411	20230602	144300	132155120	5940	5940	5940	5940	107
412	20230602	144200	131519540	5940	5940	5940	5940	300
413	20230602	144100	129737540	5940	5940	5940	5940	0
414	20230602	144000	129737540	5940	5940	5940	5940	50
415	20230602	143900	129440540	5940	5940	5940	5940	100
416	20230602	143800	128846540	5940	5940	5940	5940	0
417	20230602	143700	128846540	5940	5940	5940	5940	0
418	20230602	143600	128846540	5940	5940	5940	5940	27
419	20230602	143500	128686160	5930	5930	5930	5930	0
420	20230602	143400	128686160	5930	5930	5930	5930	0
421	20230602	143300	128686160	5930	5930	5930	5930	0
422	20230602	143200	128686160	5930	5930	5930	5930	0
423	20230602	143100	128686160	5930	5930	5930	5930	0
424	20230602	143000	128686160	5930	5930	5930	5930	0
425	20230602	142900	128686160	5930	5930	5930	5930	0
426	20230602	142800	128686160	5930	5930	5930	5930	0
427	20230602	142700	128686160	5930	5930	5930	5930	0
428	20230602	142600	128686160	5930	5930	5930	5930	0
429	20230602	142500	128686160	5930	5930	5930	5930	0
430	20230602	142400	128686160	5930	5930	5930	5930	0
431	20230602	142300	128686160	5930	5930	5930	5930	0
432	20230602	142200	128686160	5930	5930	5930	5930	0
433	20230602	142100	128686160	5930	5930	5930	5930	0
434	20230602	142000	128686160	5930	5930	5930	5930	0
435	20230602	141900	128686160	5930	5930	5930	5930	0
436	20230602	141800	128686160	5930	5930	5930	5930	0
437	20230602	141700	128686160	5930	5930	5930	5930	0
438	20230602	141600	128686160	5930	5930	5930	5930	0
439	20230602	141500	128686160	5930	5930	5930	5930	0
440	20230602	141400	128686160	5930	5930	5930	5930	0
441	20230602	141300	128686160	5930	5930	5930	5930	0
442	20230602	141200	128686160	5930	5930	5930	5930	0
443	20230602	141100	128686160	5930	5930	5930	5930	0
444	20230602	141000	128686160	5930	5930	5930	5930	97
445	20230602	140900	128110950	5940	5940	5940	5940	0
446	20230602	140800	128110950	5940	5940	5940	5940	1
447	20230602	140700	128105010	5930	5930	5930	5930	0
448	20230602	140600	128105010	5930	5930	5930	5930	7
449	20230602	140500	128063500	5930	5930	5930	5930	0
450	20230602	140400	128063500	5930	5930	5930	5930	0
451	20230602	140300	128063500	5930	5930	5930	5930	0
452	20230602	140200	128063500	5930	5930	5930	5930	0
453	20230602	140100	128063500	5930	5940	5940	5930	751
454	20230602	140000	123607570	5930	5930	5930	5930	0
455	20230602	135900	123607570	5930	5930	5930	5930	56
456	20230602	135800	123275490	5930	5930	5930	5930	134
457	20230602	135700	122480870	5930	5930	5930	5930	12
458	20230602	135600	122409710	5930	5930	5930	5930	339
459	20230602	135500	120399440	5930	5930	5930	5930	0
460	20230602	135400	120399440	5930	5930	5930	5930	0
461	20230602	135300	120399440	5930	5930	5930	5930	19
462	20230602	135200	120286770	5940	5930	5940	5930	73
463	20230602	135100	119853800	5930	5940	5940	5930	232
464	20230602	135000	118476040	5930	5930	5930	5930	0
465	20230602	134900	118476040	5930	5930	5930	5930	0
466	20230602	134800	118476040	5930	5930	5930	5930	0
467	20230602	134700	118476040	5930	5940	5940	5930	4
468	20230602	134600	118452300	5920	5920	5920	5920	88
469	20230602	134500	117931340	5910	5910	5910	5910	0
470	20230602	134400	117931340	5910	5910	5910	5910	0
471	20230602	134300	117931340	5910	5910	5910	5910	0
472	20230602	134200	117931340	5910	5920	5920	5910	100
473	20230602	134100	117340190	5910	5910	5910	5910	0
474	20230602	134000	117340190	5910	5910	5910	5910	0
475	20230602	133900	117340190	5910	5910	5910	5910	0
476	20230602	133800	117340190	5910	5910	5910	5910	0
477	20230602	133700	117340190	5910	5920	5920	5910	388
478	20230602	133600	115043570	5920	5920	5920	5920	0
479	20230602	133500	115043570	5920	5920	5920	5920	0
480	20230602	133400	115043570	5920	5920	5920	5920	0
481	20230602	133300	115043570	5920	5920	5920	5920	0
482	20230602	133200	115043570	5920	5920	5920	5920	0
483	20230602	133100	115043570	5920	5930	5930	5920	148
484	20230602	133000	114166190	5930	5930	5930	5930	0
485	20230602	132900	114166190	5930	5930	5930	5930	0
486	20230602	132800	114166190	5930	5930	5930	5930	0
487	20230602	132700	114166190	5930	5930	5930	5930	0
488	20230602	132600	114166190	5930	5930	5930	5930	2
489	20230602	132500	114154330	5920	5920	5920	5920	0
490	20230602	132400	114154330	5920	5920	5920	5920	0
491	20230602	132300	114154330	5920	5920	5920	5920	0
492	20230602	132200	114154330	5920	5920	5920	5910	39
493	20230602	132100	113923600	5920	5920	5920	5920	0
494	20230602	132000	113923600	5920	5920	5920	5920	60
495	20230602	131900	113568400	5920	5920	5920	5920	0
496	20230602	131800	113568400	5920	5920	5920	5920	89
497	20230602	131700	113041520	5920	5920	5920	5920	43
498	20230602	131600	112786960	5910	5910	5910	5910	8
499	20230602	131500	112739680	5910	5920	5920	5910	31
500	20230602	131400	112556460	5910	5910	5910	5910	27
501	20230602	131300	112396890	5910	5920	5920	5910	1660
502	20230602	131200	102580210	5940	5940	5940	5940	0
503	20230602	131100	102580210	5940	5940	5940	5940	0
504	20230602	131000	102580210	5940	5940	5940	5940	0
505	20230602	130900	102580210	5940	5940	5940	5940	0
506	20230602	130800	102580210	5940	5940	5940	5940	0
507	20230602	130700	102580210	5940	5940	5940	5940	0
508	20230602	130600	102580210	5940	5940	5940	5940	2
509	20230602	130500	102568330	5940	5940	5940	5940	0
510	20230602	130400	102568330	5940	5940	5940	5940	0
511	20230602	130300	102568330	5940	5940	5940	5940	0
512	20230602	130200	102568330	5940	5940	5940	5940	1
513	20230602	130100	102562390	5940	5940	5940	5940	0
514	20230602	130000	102562390	5940	5940	5940	5940	0
515	20230602	125900	102562390	5940	5940	5940	5940	0
516	20230602	125800	102562390	5940	5940	5940	5940	0
517	20230602	125700	102562390	5940	5940	5940	5940	0
518	20230602	125600	102562390	5940	5940	5940	5940	0
519	20230602	125500	102562390	5940	5930	5940	5930	9
520	20230602	125400	102508960	5920	5920	5920	5920	8
521	20230602	125300	102461600	5920	5920	5920	5920	18
522	20230602	125200	102355040	5920	5920	5920	5920	8
523	20230602	125100	102307680	5920	5920	5920	5920	8
524	20230602	125000	102260320	5920	5920	5920	5920	8
525	20230602	124900	102212960	5920	5920	5920	5920	8
526	20230602	124800	102165600	5920	5930	5930	5920	9
527	20230602	124700	102112310	5920	5930	5930	5920	9
528	20230602	124600	102059020	5920	5920	5920	5920	8
529	20230602	124500	102011660	5930	5930	5930	5920	1097
530	20230602	124400	95516880	5930	5930	5930	5930	0
531	20230602	124300	95516880	5930	5930	5930	5930	0
532	20230602	124200	95516880	5930	5930	5930	5930	0
533	20230602	124100	95516880	5930	5930	5930	5930	0
534	20230602	124000	95516880	5930	5930	5930	5930	0
535	20230602	123900	95516880	5930	5930	5930	5930	0
536	20230602	123800	95516880	5930	5930	5930	5930	0
537	20230602	123700	95516880	5930	5930	5930	5930	0
538	20230602	123600	95516880	5930	5930	5930	5930	0
539	20230602	123500	95516880	5930	5930	5930	5930	5
540	20230602	123400	95487230	5930	5930	5930	5930	0
541	20230602	123300	95487230	5930	5930	5930	5930	0
542	20230602	123200	95487230	5930	5930	5930	5930	188
543	20230602	123100	94372390	5930	5930	5930	5930	0
544	20230602	123000	94372390	5930	5930	5930	5930	18
545	20230602	122900	94265650	5930	5930	5930	5930	0
546	20230602	122800	94265650	5930	5930	5930	5930	20
547	20230602	122700	94147050	5930	5930	5930	5930	0
548	20230602	122600	94147050	5930	5930	5930	5930	14
549	20230602	122500	94064030	5930	5930	5930	5930	0
550	20230602	122400	94064030	5930	5930	5930	5930	20
551	20230602	122300	93945430	5930	5930	5930	5930	0
552	20230602	122200	93945430	5930	5930	5930	5930	0
553	20230602	122100	93945430	5930	5930	5930	5930	20
554	20230602	122000	93826830	5940	5930	5940	5930	211
555	20230602	121900	92575590	5930	5930	5930	5930	0
556	20230602	121800	92575590	5930	5940	5940	5930	33
557	20230602	121700	92379770	5930	5930	5930	5930	0
558	20230602	121600	92379770	5930	5930	5930	5930	0
559	20230602	121500	92379770	5930	5930	5930	5930	21
560	20230602	121400	92255240	5940	5940	5940	5940	2
561	20230602	121300	92243360	5930	5930	5930	5930	0
562	20230602	121200	92243360	5930	5930	5930	5930	21
563	20230602	121100	92118830	5940	5940	5940	5940	0
564	20230602	121000	92118830	5940	5940	5940	5940	201
565	20230602	120900	90924890	5930	5930	5930	5930	0
566	20230602	120800	90924890	5930	5930	5930	5930	20
567	20230602	120700	90806290	5930	5930	5930	5930	0
568	20230602	120600	90806290	5930	5930	5930	5930	0
569	20230602	120500	90806290	5930	5930	5930	5930	21
570	20230602	120400	90681760	5930	5930	5930	5930	33
571	20230602	120300	90486070	5940	5940	5940	5940	0
572	20230602	120200	90486070	5940	5940	5940	5940	32
573	20230602	120100	90295990	5930	5930	5930	5930	24
574	20230602	120000	90153670	5940	5930	5940	5930	16
575	20230602	115900	90058750	5930	5930	5930	5930	0
576	20230602	115800	90058750	5930	5930	5930	5930	15
577	20230602	115700	89969800	5930	5930	5930	5930	11
578	20230602	115600	89904570	5940	5940	5940	5940	10
579	20230602	115500	89845170	5930	5930	5930	5930	1
580	20230602	115400	89839240	5930	5930	5930	5930	22
581	20230602	115300	89708780	5940	5940	5940	5940	20
582	20230602	115200	89589980	5930	5930	5930	5930	0
583	20230602	115100	89589980	5930	5930	5930	5930	74
584	20230602	115000	89151160	5930	5930	5930	5930	36
585	20230602	114900	88937680	5930	5930	5930	5930	49
586	20230602	114800	88647110	5930	5930	5930	5930	15
587	20230602	114700	88558160	5930	5930	5930	5930	25
588	20230602	114600	88409910	5930	5930	5930	5930	50
589	20230602	114500	88113410	5930	5930	5930	5930	27
590	20230602	114400	87953300	5930	5930	5930	5930	19
591	20230602	114300	87840630	5930	5930	5930	5930	0
592	20230602	114200	87840630	5930	5930	5930	5930	19
593	20230602	114100	87727960	5930	5930	5930	5930	1
594	20230602	114000	87722030	5930	5930	5930	5930	0
595	20230602	113900	87722030	5930	5940	5940	5930	119
596	20230602	113800	87015360	5940	5940	5940	5940	200
597	20230602	113700	85827360	5940	5940	5940	5940	0
598	20230602	113600	85827360	5940	5940	5940	5940	0
599	20230602	113500	85827360	5940	5940	5940	5940	0
600	20230602	113400	85827360	5940	5940	5940	5940	10
601	20230602	113300	85767960	5940	5940	5940	5940	0
602	20230602	113200	85767960	5940	5940	5940	5940	0
603	20230602	113100	85767960	5940	5940	5940	5940	10
604	20230602	113000	85708560	5940	5940	5940	5940	6
605	20230602	112900	85672920	5940	5940	5940	5940	0
606	20230602	112800	85672920	5940	5940	5940	5940	2
607	20230602	112700	85661040	5940	5940	5940	5940	0
608	20230602	112600	85661040	5940	5940	5940	5940	0
609	20230602	112500	85661040	5940	5940	5940	5940	0
610	20230602	112400	85661040	5940	5940	5940	5940	0
611	20230602	112300	85661040	5940	5940	5940	5940	0
612	20230602	112200	85661040	5940	5940	5940	5940	42
613	20230602	112100	85411560	5930	5930	5930	5930	80
614	20230602	112000	84937160	5930	5930	5930	5930	0
615	20230602	111900	84937160	5930	5930	5930	5930	0
616	20230602	111800	84937160	5930	5930	5930	5930	0
617	20230602	111700	84937160	5930	5930	5930	5930	0
618	20230602	111600	84937160	5930	5930	5930	5930	0
619	20230602	111500	84937160	5930	5930	5930	5930	10
620	20230602	111400	84877860	5930	5930	5930	5930	292
621	20230602	111300	83146300	5920	5960	5960	5920	4620
622	20230602	111200	55730100	5960	5960	5960	5960	0
623	20230602	111100	55730100	5960	5960	5960	5960	4
624	20230602	111000	55706260	5970	5970	5970	5970	0
625	20230602	110900	55706260	5970	5970	5970	5970	0
626	20230602	110800	55706260	5970	5970	5970	5970	0
627	20230602	110700	55706260	5970	5970	5970	5970	0
628	20230602	110600	55706260	5970	5970	5970	5970	0
629	20230602	110500	55706260	5970	5970	5970	5970	0
630	20230602	110400	55706260	5970	5970	5970	5970	0
631	20230602	110300	55706260	5970	5970	5970	5970	0
632	20230602	110200	55706260	5970	5970	5970	5970	0
633	20230602	110100	55706260	5970	5970	5970	5970	0
634	20230602	110000	55706260	5970	5970	5970	5970	1
635	20230602	105900	55700290	5950	5950	5950	5950	0
636	20230602	105800	55700290	5950	5950	5950	5950	0
637	20230602	105700	55700290	5950	5950	5950	5950	0
638	20230602	105600	55700290	5950	5950	5950	5950	0
639	20230602	105500	55700290	5950	5950	5950	5950	0
640	20230602	105400	55700290	5950	5950	5950	5950	0
641	20230602	105300	55700290	5950	5950	5950	5950	359
642	20230602	105200	53564240	5960	5960	5960	5960	6
643	20230602	105100	53528480	5950	5950	5950	5950	1
644	20230602	105000	53522530	5950	5950	5950	5950	328
645	20230602	104900	51570930	5960	5960	5960	5960	0
646	20230602	104800	51570930	5960	5960	5960	5960	0
647	20230602	104700	51570930	5960	5960	5960	5960	0
648	20230602	104600	51570930	5960	5960	5960	5960	0
649	20230602	104500	51570930	5960	5960	5960	5960	0
650	20230602	104400	51570930	5960	5950	5960	5950	35
651	20230602	104300	51362360	5960	5960	5960	5960	3
652	20230602	104200	51344480	5960	5960	5960	5960	0
653	20230602	104100	51344480	5960	5960	5960	5960	0
654	20230602	104000	51344480	5960	5960	5960	5960	0
655	20230602	103900	51344480	5960	5960	5960	5960	0
656	20230602	103800	51344480	5960	5960	5960	5960	0
657	20230602	103700	51344480	5960	5960	5960	5960	0
658	20230602	103600	51344480	5960	5960	5960	5960	0
659	20230602	103500	51344480	5960	5960	5960	5960	0
660	20230602	103400	51344480	5960	5960	5960	5960	0
661	20230602	103300	51344480	5960	5960	5960	5960	0
662	20230602	103200	51344480	5960	5960	5960	5960	0
663	20230602	103100	51344480	5960	5960	5960	5960	0
664	20230602	103000	51344480	5960	5960	5960	5960	27
665	20230602	102900	51183560	5950	5950	5950	5950	0
666	20230602	102800	51183560	5950	5950	5950	5950	0
667	20230602	102700	51183560	5950	5950	5950	5950	0
668	20230602	102600	51183560	5950	5950	5950	5950	0
669	20230602	102500	51183560	5950	5950	5950	5950	0
670	20230602	102400	51183560	5950	5950	5950	5950	0
671	20230602	102300	51183560	5950	5950	5950	5950	0
672	20230602	102200	51183560	5950	5950	5950	5950	228
673	20230602	102100	49826960	5950	5950	5950	5950	10
674	20230602	102000	49767460	5950	5950	5950	5950	0
675	20230602	101900	49767460	5950	5950	5950	5950	0
676	20230602	101800	49767460	5950	5950	5950	5950	10
677	20230602	101700	49707960	5950	5950	5950	5950	0
678	20230602	101600	49707960	5950	5950	5950	5950	0
679	20230602	101500	49707960	5950	5950	5950	5950	403
680	20230602	101400	47310110	5940	5960	5960	5940	566
681	20230602	101300	43940700	5960	5960	5960	5960	100
682	20230602	101200	43344700	5950	5950	5950	5950	0
683	20230602	101100	43344700	5950	5950	5950	5950	0
684	20230602	101000	43344700	5950	5950	5950	5950	536
685	20230602	100900	40155500	5950	5950	5950	5950	0
686	20230602	100800	40155500	5950	5950	5950	5950	0
687	20230602	100700	40155500	5950	5950	5950	5950	0
688	20230602	100600	40155500	5950	5950	5950	5950	5
689	20230602	100500	40125750	5930	5930	5930	5930	0
690	20230602	100400	40125750	5930	5930	5930	5930	0
691	20230602	100300	40125750	5930	5930	5930	5930	0
692	20230602	100200	40125750	5930	5930	5930	5930	0
693	20230602	100100	40125750	5930	5940	5940	5930	30
694	20230602	100000	39947660	5950	5950	5950	5950	50
695	20230602	095900	39650160	5950	5950	5950	5950	0
696	20230602	095800	39650160	5950	5950	5950	5950	0
697	20230602	095700	39650160	5950	5950	5950	5950	5
698	20230602	095600	39620410	5940	5940	5940	5940	103
699	20230602	095500	39008590	5930	5940	5940	5930	11
700	20230602	095400	38943290	5940	5940	5940	5940	31
701	20230602	095300	38759150	5940	5940	5940	5940	0
702	20230602	095200	38759150	5940	5940	5940	5940	36
703	20230602	095100	38545310	5940	5940	5940	5940	238
704	20230602	095000	37131590	5940	5940	5940	5940	0
705	20230602	094900	37131590	5940	5940	5940	5940	0
706	20230602	094800	37131590	5940	5940	5940	5940	0
707	20230602	094700	37131590	5940	5940	5940	5940	6
708	20230602	094600	37095950	5940	5940	5940	5940	340
709	20230602	094500	35076350	5950	5950	5950	5950	40
710	20230602	094400	34838350	5950	5950	5950	5950	1
711	20230602	094300	34832400	5950	5950	5950	5950	25
712	20230602	094200	34683650	5940	5940	5940	5940	17
713	20230602	094100	34582670	5940	5940	5940	5940	0
714	20230602	094000	34582670	5940	5940	5940	5940	0
715	20230602	093900	34582670	5940	5940	5940	5940	155
716	20230602	093800	33661970	5930	5930	5930	5910	1413
717	20230602	093700	25299240	5940	5950	5950	5940	1219
718	20230602	093600	18052730	5980	5980	5980	5980	6
719	20230602	093500	18016850	5980	5980	5980	5980	5
720	20230602	093400	17986950	5950	5950	5950	5950	0
721	20230602	093300	17986950	5950	5980	5980	5950	232
722	20230602	093200	16601090	5980	5980	5980	5980	0
723	20230602	093100	16601090	5980	5980	5980	5980	1
724	20230602	093000	16595110	5980	5980	5980	5980	0
725	20230602	092900	16595110	5980	5950	5980	5950	560
726	20230602	092800	13251430	5950	5950	5950	5950	0
727	20230602	092700	13251430	5950	5950	5950	5950	1
728	20230602	092600	13245480	5950	5970	5970	5950	14
729	20230602	092500	13162160	5970	5970	5970	5970	1
730	20230602	092400	13156190	5950	5960	5960	5950	501
731	20230602	092300	10174210	5970	5970	5970	5970	5
732	20230602	092200	10144360	5970	5970	5970	5970	3
733	20230602	092100	10126450	5970	5970	5970	5970	1
734	20230602	092000	10120480	5970	5970	5970	5970	11
735	20230602	091900	10054810	5970	5970	5970	5970	0
736	20230602	091800	10054810	5970	5970	5970	5970	0
737	20230602	091700	10054810	5970	5970	5970	5970	0
738	20230602	091600	10054810	5970	5970	5970	5970	0
739	20230602	091500	10054810	5970	5970	5970	5970	0
740	20230602	091400	10054810	5970	5970	5970	5970	1
741	20230602	091300	10048840	5970	5970	5970	5970	177
742	20230602	091200	8992150	5950	5970	5970	5950	719
743	20230602	091100	4712470	5990	5990	5990	5990	0
744	20230602	091000	4712470	5990	5990	5990	5990	0
745	20230602	090900	4712470	5990	5990	5990	5990	1
746	20230602	090800	4706480	5990	5990	5990	5990	0
747	20230602	090700	4706480	5990	5990	5990	5990	150
748	20230602	090600	3807980	5990	5990	5990	5990	0
749	20230602	090500	3807980	5990	5990	5990	5990	0
750	20230602	090400	3807980	5990	5990	5990	5990	254
751	20230602	090300	2286520	5990	5990	5990	5990	0
752	20230602	090200	2286520	5990	5990	5990	5990	0
753	20230602	090100	2286520	5990	5990	5990	5990	118
754	20230602	090000	1579700	5970	5960	5970	5960	265