KissMeData/017940/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	203800	384095600	50800	50800	50800	50800	314
3	20230602	203700	384095600	50800	50800	50800	50800	0
4	20230602	203600	384095600	50800	50800	50800	50800	0
5	20230602	203500	384095600	50800	50800	50800	50800	0
6	20230602	203400	384095600	50800	50800	50800	50800	0
7	20230602	203300	384095600	50800	50800	50800	50800	0
8	20230602	203200	384095600	50800	50800	50800	50800	0
9	20230602	203100	384095600	50800	50800	50800	50800	0
10	20230602	203000	384095600	50800	50800	50800	50800	0
11	20230602	202900	384095600	50800	50800	50800	50800	0
12	20230602	202800	384095600	50800	50800	50800	50800	0
13	20230602	202700	384095600	50800	50800	50800	50800	0
14	20230602	202600	384095600	50800	50800	50800	50800	0
15	20230602	202500	384095600	50800	50800	50800	50800	0
16	20230602	202400	384095600	50800	50800	50800	50800	0
17	20230602	202300	384095600	50800	50800	50800	50800	0
18	20230602	202200	384095600	50800	50800	50800	50800	0
19	20230602	202100	384095600	50800	50800	50800	50800	0
20	20230602	202000	384095600	50800	50800	50800	50800	0
21	20230602	201900	384095600	50800	50800	50800	50800	0
22	20230602	201800	384095600	50800	50800	50800	50800	0
23	20230602	201700	384095600	50800	50800	50800	50800	0
24	20230602	201600	384095600	50800	50800	50800	50800	0
25	20230602	201500	384095600	50800	50800	50800	50800	0
26	20230602	201400	384095600	50800	50800	50800	50800	0
27	20230602	201300	384095600	50800	50800	50800	50800	0
28	20230602	201200	384095600	50800	50800	50800	50800	0
29	20230602	201100	384095600	50800	50800	50800	50800	0
30	20230602	201000	384095600	50800	50800	50800	50800	0
31	20230602	200900	384095600	50800	50800	50800	50800	0
32	20230602	200800	384095600	50800	50800	50800	50800	314
33	20230602	200700	384095600	50800	50800	50800	50800	0
34	20230602	200600	384095600	50800	50800	50800	50800	0
35	20230602	200500	384095600	50800	50800	50800	50800	0
36	20230602	200400	384095600	50800	50800	50800	50800	0
37	20230602	200300	384095600	50800	50800	50800	50800	0
38	20230602	200200	384095600	50800	50800	50800	50800	0
39	20230602	200100	384095600	50800	50800	50800	50800	0
40	20230602	200000	384095600	50800	50800	50800	50800	0
41	20230602	195900	384095600	50800	50800	50800	50800	0
42	20230602	195800	384095600	50800	50800	50800	50800	0
43	20230602	195700	384095600	50800	50800	50800	50800	0
44	20230602	195600	384095600	50800	50800	50800	50800	0
45	20230602	195500	384095600	50800	50800	50800	50800	0
46	20230602	195400	384095600	50800	50800	50800	50800	0
47	20230602	195300	384095600	50800	50800	50800	50800	0
48	20230602	195200	384095600	50800	50800	50800	50800	0
49	20230602	195100	384095600	50800	50800	50800	50800	0
50	20230602	195000	384095600	50800	50800	50800	50800	0
51	20230602	194900	384095600	50800	50800	50800	50800	0
52	20230602	194800	384095600	50800	50800	50800	50800	0
53	20230602	194700	384095600	50800	50800	50800	50800	0
54	20230602	194600	384095600	50800	50800	50800	50800	0
55	20230602	194500	384095600	50800	50800	50800	50800	0
56	20230602	194400	384095600	50800	50800	50800	50800	0
57	20230602	194300	384095600	50800	50800	50800	50800	0
58	20230602	194200	384095600	50800	50800	50800	50800	0
59	20230602	194100	384095600	50800	50800	50800	50800	0
60	20230602	194000	384095600	50800	50800	50800	50800	0
61	20230602	193900	384095600	50800	50800	50800	50800	0
62	20230602	193800	384095600	50800	50800	50800	50800	314
63	20230602	193700	384095600	50800	50800	50800	50800	0
64	20230602	193600	384095600	50800	50800	50800	50800	0
65	20230602	193500	384095600	50800	50800	50800	50800	0
66	20230602	193400	384095600	50800	50800	50800	50800	0
67	20230602	193300	384095600	50800	50800	50800	50800	0
68	20230602	193200	384095600	50800	50800	50800	50800	0
69	20230602	193100	384095600	50800	50800	50800	50800	0
70	20230602	193000	384095600	50800	50800	50800	50800	0
71	20230602	192900	384095600	50800	50800	50800	50800	0
72	20230602	192800	384095600	50800	50800	50800	50800	0
73	20230602	192700	384095600	50800	50800	50800	50800	0
74	20230602	192600	384095600	50800	50800	50800	50800	0
75	20230602	192500	384095600	50800	50800	50800	50800	0
76	20230602	192400	384095600	50800	50800	50800	50800	0
77	20230602	192300	384095600	50800	50800	50800	50800	0
78	20230602	192200	384095600	50800	50800	50800	50800	0
79	20230602	192100	384095600	50800	50800	50800	50800	0
80	20230602	192000	384095600	50800	50800	50800	50800	0
81	20230602	191900	384095600	50800	50800	50800	50800	0
82	20230602	191800	384095600	50800	50800	50800	50800	0
83	20230602	191700	384095600	50800	50800	50800	50800	0
84	20230602	191600	384095600	50800	50800	50800	50800	0
85	20230602	191500	384095600	50800	50800	50800	50800	0
86	20230602	191400	384095600	50800	50800	50800	50800	0
87	20230602	191300	384095600	50800	50800	50800	50800	0
88	20230602	191200	384095600	50800	50800	50800	50800	0
89	20230602	191100	384095600	50800	50800	50800	50800	0
90	20230602	191000	384095600	50800	50800	50800	50800	0
91	20230602	190900	384095600	50800	50800	50800	50800	0
92	20230602	190800	384095600	50800	50800	50800	50800	314
93	20230602	190700	384095600	50800	50800	50800	50800	0
94	20230602	190600	384095600	50800	50800	50800	50800	0
95	20230602	190500	384095600	50800	50800	50800	50800	0
96	20230602	190400	384095600	50800	50800	50800	50800	0
97	20230602	190300	384095600	50800	50800	50800	50800	0
98	20230602	190200	384095600	50800	50800	50800	50800	0
99	20230602	190100	384095600	50800	50800	50800	50800	0
100	20230602	190000	384095600	50800	50800	50800	50800	0
101	20230602	185900	384095600	50800	50800	50800	50800	0
102	20230602	185800	384095600	50800	50800	50800	50800	0
103	20230602	185700	384095600	50800	50800	50800	50800	0
104	20230602	185600	384095600	50800	50800	50800	50800	0
105	20230602	185500	384095600	50800	50800	50800	50800	0
106	20230602	185400	384095600	50800	50800	50800	50800	0
107	20230602	185300	384095600	50800	50800	50800	50800	0
108	20230602	185200	384095600	50800	50800	50800	50800	0
109	20230602	185100	384095600	50800	50800	50800	50800	0
110	20230602	185000	384095600	50800	50800	50800	50800	0
111	20230602	184900	384095600	50800	50800	50800	50800	0
112	20230602	184800	384095600	50800	50800	50800	50800	0
113	20230602	184700	384095600	50800	50800	50800	50800	0
114	20230602	184600	384095600	50800	50800	50800	50800	0
115	20230602	184500	384095600	50800	50800	50800	50800	0
116	20230602	184400	384095600	50800	50800	50800	50800	0
117	20230602	184300	384095600	50800	50800	50800	50800	0
118	20230602	184200	384095600	50800	50800	50800	50800	0
119	20230602	184100	384095600	50800	50800	50800	50800	0
120	20230602	184000	384095600	50800	50800	50800	50800	0
121	20230602	183900	384095600	50800	50800	50800	50800	0
122	20230602	183800	384095600	50800	50800	50800	50800	314
123	20230602	183700	384095600	50800	50800	50800	50800	0
124	20230602	183600	384095600	50800	50800	50800	50800	0
125	20230602	183500	384095600	50800	50800	50800	50800	0
126	20230602	183400	384095600	50800	50800	50800	50800	0
127	20230602	183300	384095600	50800	50800	50800	50800	0
128	20230602	183200	384095600	50800	50800	50800	50800	0
129	20230602	183100	384095600	50800	50800	50800	50800	0
130	20230602	183000	384095600	50800	50800	50800	50800	0
131	20230602	182900	384095600	50800	50800	50800	50800	0
132	20230602	182800	384095600	50800	50800	50800	50800	0
133	20230602	182700	384095600	50800	50800	50800	50800	0
134	20230602	182600	384095600	50800	50800	50800	50800	0
135	20230602	182500	384095600	50800	50800	50800	50800	0
136	20230602	182400	384095600	50800	50800	50800	50800	0
137	20230602	182300	384095600	50800	50800	50800	50800	0
138	20230602	182200	384095600	50800	50800	50800	50800	0
139	20230602	182100	384095600	50800	50800	50800	50800	0
140	20230602	182000	384095600	50800	50800	50800	50800	0
141	20230602	181900	384095600	50800	50800	50800	50800	0
142	20230602	181800	384095600	50800	50800	50800	50800	0
143	20230602	181700	384095600	50800	50800	50800	50800	0
144	20230602	181600	384095600	50800	50800	50800	50800	0
145	20230602	181500	384095600	50800	50800	50800	50800	0
146	20230602	181400	384095600	50800	50800	50800	50800	0
147	20230602	181300	384095600	50800	50800	50800	50800	0
148	20230602	181200	384095600	50800	50800	50800	50800	0
149	20230602	181100	384095600	50800	50800	50800	50800	0
150	20230602	181000	384095600	50800	50800	50800	50800	0
151	20230602	180900	384095600	50800	50800	50800	50800	0
152	20230602	180800	384095600	50800	50800	50800	50800	314
153	20230602	180700	384095600	50800	50800	50800	50800	0
154	20230602	180600	384095600	50800	50800	50800	50800	0
155	20230602	180500	384095600	50800	50800	50800	50800	0
156	20230602	180400	384095600	50800	50800	50800	50800	0
157	20230602	180300	384095600	50800	50800	50800	50800	0
158	20230602	180200	384095600	50800	50800	50800	50800	0
159	20230602	180100	384095600	50800	50800	50800	50800	0
160	20230602	180000	384095600	50800	50800	50800	50800	0
161	20230602	175900	384095600	50800	50800	50800	50800	0
162	20230602	175800	384095600	50800	50800	50800	50800	0
163	20230602	175700	384095600	50800	50800	50800	50800	0
164	20230602	175600	384095600	50800	50800	50800	50800	0
165	20230602	175500	384095600	50800	50800	50800	50800	0
166	20230602	175400	384095600	50800	50800	50800	50800	0
167	20230602	175300	384095600	50800	50800	50800	50800	0
168	20230602	175200	384095600	50800	50800	50800	50800	0
169	20230602	175100	384095600	50800	50800	50800	50800	0
170	20230602	175000	384095600	50800	50800	50800	50800	0
171	20230602	174900	384095600	50800	50800	50800	50800	0
172	20230602	174800	384095600	50800	50800	50800	50800	0
173	20230602	174700	384095600	50800	50800	50800	50800	0
174	20230602	174600	384095600	50800	50800	50800	50800	0
175	20230602	174500	384095600	50800	50800	50800	50800	0
176	20230602	174400	384095600	50800	50800	50800	50800	0
177	20230602	174300	384095600	50800	50800	50800	50800	0
178	20230602	174200	384095600	50800	50800	50800	50800	0
179	20230602	174100	384095600	50800	50800	50800	50800	0
180	20230602	174000	384095600	50800	50800	50800	50800	0
181	20230602	173900	384095600	50800	50800	50800	50800	0
182	20230602	173800	384095600	50800	50800	50800	50800	314
183	20230602	173700	384095600	50800	50800	50800	50800	0
184	20230602	173600	384095600	50800	50800	50800	50800	0
185	20230602	173500	384095600	50800	50800	50800	50800	0
186	20230602	173400	384095600	50800	50800	50800	50800	0
187	20230602	173300	384095600	50800	50800	50800	50800	0
188	20230602	173200	384095600	50800	50800	50800	50800	0
189	20230602	173100	384095600	50800	50800	50800	50800	0
190	20230602	173000	384095600	50800	50800	50800	50800	0
191	20230602	172900	384095600	50800	50800	50800	50800	0
192	20230602	172800	384095600	50800	50800	50800	50800	0
193	20230602	172700	384095600	50800	50800	50800	50800	0
194	20230602	172600	384095600	50800	50800	50800	50800	0
195	20230602	172500	384095600	50800	50800	50800	50800	0
196	20230602	172400	384095600	50800	50800	50800	50800	0
197	20230602	172300	384095600	50800	50800	50800	50800	0
198	20230602	172200	384095600	50800	50800	50800	50800	0
199	20230602	172100	384095600	50800	50800	50800	50800	0
200	20230602	172000	384095600	50800	50800	50800	50800	0
201	20230602	171900	384095600	50800	50800	50800	50800	0
202	20230602	171800	384095600	50800	50800	50800	50800	0
203	20230602	171700	384095600	50800	50800	50800	50800	0
204	20230602	171600	384095600	50800	50800	50800	50800	0
205	20230602	171500	384095600	50800	50800	50800	50800	0
206	20230602	171400	384095600	50800	50800	50800	50800	0
207	20230602	171300	384095600	50800	50800	50800	50800	0
208	20230602	171200	384095600	50800	50800	50800	50800	0
209	20230602	171100	384095600	50800	50800	50800	50800	0
210	20230602	171000	384095600	50800	50800	50800	50800	0
211	20230602	170900	384095600	50800	50800	50800	50800	0
212	20230602	170800	384095600	50800	50800	50800	50800	314
213	20230602	170700	384095600	50800	50800	50800	50800	0
214	20230602	170600	384095600	50800	50800	50800	50800	0
215	20230602	170500	384095600	50800	50800	50800	50800	0
216	20230602	170400	384095600	50800	50800	50800	50800	0
217	20230602	170300	384095600	50800	50800	50800	50800	0
218	20230602	170200	384095600	50800	50800	50800	50800	0
219	20230602	170100	384095600	50800	50800	50800	50800	0
220	20230602	170000	384095600	50800	50800	50800	50800	0
221	20230602	165900	384095600	50800	50800	50800	50800	0
222	20230602	165800	384095600	50800	50800	50800	50800	0
223	20230602	165700	384095600	50800	50800	50800	50800	0
224	20230602	165600	384095600	50800	50800	50800	50800	0
225	20230602	165500	384095600	50800	50800	50800	50800	0
226	20230602	165400	384095600	50800	50800	50800	50800	0
227	20230602	165300	384095600	50800	50800	50800	50800	0
228	20230602	165200	384095600	50800	50800	50800	50800	0
229	20230602	165100	384095600	50800	50800	50800	50800	0
230	20230602	165000	384095600	50800	50800	50800	50800	0
231	20230602	164900	384095600	50800	50800	50800	50800	0
232	20230602	164800	384095600	50800	50800	50800	50800	0
233	20230602	164700	384095600	50800	50800	50800	50800	0
234	20230602	164600	384095600	50800	50800	50800	50800	0
235	20230602	164500	384095600	50800	50800	50800	50800	0
236	20230602	164400	384095600	50800	50800	50800	50800	0
237	20230602	164300	384095600	50800	50800	50800	50800	0
238	20230602	164200	384095600	50800	50800	50800	50800	0
239	20230602	164100	384095600	50800	50800	50800	50800	0
240	20230602	164000	384095600	50800	50800	50800	50800	0
241	20230602	163900	384095600	50800	50800	50800	50800	0
242	20230602	163800	384095600	50800	50800	50800	50800	314
243	20230602	163700	384095600	50800	50800	50800	50800	0
244	20230602	163600	384095600	50800	50800	50800	50800	0
245	20230602	163500	384095600	50800	50800	50800	50800	0
246	20230602	163400	384095600	50800	50800	50800	50800	0
247	20230602	163300	384095600	50800	50800	50800	50800	0
248	20230602	163200	384095600	50800	50800	50800	50800	0
249	20230602	163100	384095600	50800	50800	50800	50800	0
250	20230602	163000	384095600	50800	50800	50800	50800	0
251	20230602	162900	384095600	50800	50800	50800	50800	0
252	20230602	162800	384095600	50800	50800	50800	50800	0
253	20230602	162700	384095600	50800	50800	50800	50800	0
254	20230602	162600	384095600	50800	50800	50800	50800	0
255	20230602	162500	384095600	50800	50800	50800	50800	0
256	20230602	162400	384095600	50800	50800	50800	50800	0
257	20230602	162300	384095600	50800	50800	50800	50800	0
258	20230602	162200	384095600	50800	50800	50800	50800	0
259	20230602	162100	384095600	50800	50800	50800	50800	0
260	20230602	162000	384095600	50800	50800	50800	50800	0
261	20230602	161900	384095600	50800	50800	50800	50800	0
262	20230602	161800	384095600	50800	50800	50800	50800	0
263	20230602	161700	384095600	50800	50800	50800	50800	0
264	20230602	161600	384095600	50800	50800	50800	50800	0
265	20230602	161500	384095600	50800	50800	50800	50800	0
266	20230602	161400	384095600	50800	50800	50800	50800	0
267	20230602	161300	384095600	50800	50800	50800	50800	0
268	20230602	161200	384095600	50800	50800	50800	50800	0
269	20230602	161100	384095600	50800	50800	50800	50800	0
270	20230602	161000	384095600	50800	50800	50800	50800	0
271	20230602	160900	384095600	50800	50800	50800	50800	0
272	20230602	160800	384095600	50800	50800	50800	50800	314
273	20230602	160700	384095600	50800	50800	50800	50800	0
274	20230602	160600	384095600	50800	50800	50800	50800	0
275	20230602	160500	384095600	50800	50800	50800	50800	0
276	20230602	160400	384095600	50800	50800	50800	50800	0
277	20230602	160300	384095600	50800	50800	50800	50800	0
278	20230602	160200	384095600	50800	50800	50800	50800	0
279	20230602	160100	384095600	50800	50800	50800	50800	0
280	20230602	160000	384095600	50800	50800	50800	50800	0
281	20230602	155900	384095600	50800	50800	50800	50800	0
282	20230602	155800	384095600	50800	50800	50800	50800	0
283	20230602	155700	384095600	50800	50800	50800	50800	0
284	20230602	155600	384095600	50800	50800	50800	50800	0
285	20230602	155500	384095600	50800	50800	50800	50800	0
286	20230602	155400	384095600	50800	50800	50800	50800	0
287	20230602	155300	384095600	50800	50800	50800	50800	0
288	20230602	155200	384095600	50800	50800	50800	50800	0
289	20230602	155100	384095600	50800	50800	50800	50800	0
290	20230602	155000	384095600	50800	50800	50800	50800	0
291	20230602	154900	384095600	50800	50800	50800	50800	0
292	20230602	154800	384095600	50800	50800	50800	50800	0
293	20230602	154700	384095600	50800	50800	50800	50800	0
294	20230602	154600	384095600	50800	50800	50800	50800	0
295	20230602	154500	384095600	50800	50800	50800	50800	0
296	20230602	154400	384095600	50800	50800	50800	50800	0
297	20230602	154300	384095600	50800	50800	50800	50800	0
298	20230602	154200	384095600	50800	50800	50800	50800	0
299	20230602	154100	384095600	50800	50800	50800	50800	0
300	20230602	154000	384095600	50800	50800	50800	50800	0
301	20230602	153900	384095600	50800	50800	50800	50800	0
302	20230602	153800	384095600	50800	50800	50800	50800	314
303	20230602	153700	384095600	50800	50800	50800	50800	0
304	20230602	153600	384095600	50800	50800	50800	50800	0
305	20230602	153500	384095600	50800	50800	50800	50800	0
306	20230602	153400	384095600	50800	50800	50800	50800	0
307	20230602	153300	384095600	50800	50800	50800	50800	0
308	20230602	153200	384095600	50800	50800	50800	50800	0
309	20230602	153100	384095600	50800	50800	50800	50800	0
310	20230602	153000	384095600	50800	50800	50800	50800	314
311	20230602	152900	368144400	50800	50800	50800	50800	0
312	20230602	152800	368144400	50800	50800	50800	50800	0
313	20230602	152700	368144400	50800	50800	50800	50800	0
314	20230602	152600	368144400	50800	50800	50800	50800	0
315	20230602	152500	368144400	50800	50800	50800	50800	0
316	20230602	152400	368144400	50800	50800	50800	50800	0
317	20230602	152300	368144400	50800	50800	50800	50800	0
318	20230602	152200	368144400	50800	50800	50800	50800	0
319	20230602	152100	368144400	50800	50800	50800	50800	0
320	20230602	152000	368144400	50800	50800	50800	50800	0
321	20230602	151900	368144400	50800	51000	51000	50800	5
322	20230602	151800	367889600	51000	51000	51000	51000	0
323	20230602	151700	367889600	51000	51000	51000	51000	2
324	20230602	151600	367787600	51000	51000	51000	51000	2
325	20230602	151500	367685600	51000	51000	51000	51000	0
326	20230602	151400	367685600	51000	51000	51000	51000	4
327	20230602	151300	367481600	50900	50900	50900	50900	0
328	20230602	151200	367481600	50900	50900	50900	50900	30
329	20230602	151100	365954600	50900	51000	51000	50900	5
330	20230602	151000	365700000	51000	51000	51000	51000	6
331	20230602	150900	365394000	51000	51000	51000	51000	7
332	20230602	150800	365037000	51000	51000	51000	51000	200
333	20230602	150700	354837000	51000	51000	51000	51000	0
334	20230602	150600	354837000	51000	51000	51000	51000	0
335	20230602	150500	354837000	51000	51000	51000	51000	10
336	20230602	150400	354327000	51000	51000	51000	51000	2
337	20230602	150300	354225000	51000	50900	51000	50900	300
338	20230602	150200	338937900	50900	50900	50900	50900	15
339	20230602	150100	338174400	50900	50900	50900	50900	0
340	20230602	150000	338174400	50900	50900	50900	50900	0
341	20230602	145900	338174400	50900	50900	50900	50900	0
342	20230602	145800	338174400	50900	50900	50900	50900	0
343	20230602	145700	338174400	50900	50900	50900	50900	0
344	20230602	145600	338174400	50900	50900	50900	50900	0
345	20230602	145500	338174400	50900	50900	50900	50900	0
346	20230602	145400	338174400	50900	50900	50900	50900	5
347	20230602	145300	337919900	50800	50800	50800	50800	63
348	20230602	145200	334719500	50800	50700	50800	50700	73
349	20230602	145100	331013900	50700	50700	50700	50700	0
350	20230602	145000	331013900	50700	50700	50700	50700	0
351	20230602	144900	331013900	50700	50700	50700	50700	7
352	20230602	144800	330659000	50700	50700	50700	50700	4
353	20230602	144700	330456200	50700	50700	50700	50700	0
354	20230602	144600	330456200	50700	50700	50700	50700	0
355	20230602	144500	330456200	50700	50700	50700	50700	11
356	20230602	144400	329898500	50600	50600	50600	50600	17
357	20230602	144300	329038300	50700	50700	50700	50700	3
358	20230602	144200	328886200	50700	50700	50700	50700	0
359	20230602	144100	328886200	50700	50700	50700	50700	0
360	20230602	144000	328886200	50700	50700	50700	50700	0
361	20230602	143900	328886200	50700	50700	50700	50700	0
362	20230602	143800	328886200	50700	50700	50700	50700	0
363	20230602	143700	328886200	50700	50700	50700	50700	0
364	20230602	143600	328886200	50700	50700	50700	50700	6
365	20230602	143500	328582000	50700	50700	50700	50700	0
366	20230602	143400	328582000	50700	50700	50700	50700	5
367	20230602	143300	328328500	50700	50700	50700	50700	2
368	20230602	143200	328227100	50700	50700	50700	50700	0
369	20230602	143100	328227100	50700	50700	50700	50700	0
370	20230602	143000	328227100	50700	50700	50700	50700	0
371	20230602	142900	328227100	50700	50700	50700	50700	5
372	20230602	142800	327973600	50700	50700	50700	50700	0
373	20230602	142700	327973600	50700	50700	50700	50700	0
374	20230602	142600	327973600	50700	50700	50700	50700	6
375	20230602	142500	327669400	50700	50700	50700	50700	0
376	20230602	142400	327669400	50700	50700	50700	50700	0
377	20230602	142300	327669400	50700	50700	50700	50700	3
378	20230602	142200	327517300	50700	50700	50700	50700	0
379	20230602	142100	327517300	50700	50700	50700	50700	0
380	20230602	142000	327517300	50700	50700	50700	50700	0
381	20230602	141900	327517300	50700	50700	50700	50700	10
382	20230602	141800	327010300	50600	50600	50600	50600	250
383	20230602	141700	314360300	50600	50600	50600	50600	0
384	20230602	141600	314360300	50600	50600	50600	50600	14
385	20230602	141500	313651900	50700	50700	50700	50700	0
386	20230602	141400	313651900	50700	50700	50700	50700	2
387	20230602	141300	313550500	50700	50700	50700	50700	6
388	20230602	141200	313246300	50600	50600	50600	50600	3
389	20230602	141100	313094500	50600	50600	50600	50600	0
390	20230602	141000	313094500	50600	50600	50600	50600	0
391	20230602	140900	313094500	50600	50600	50600	50600	0
392	20230602	140800	313094500	50600	50600	50600	50600	0
393	20230602	140700	313094500	50600	50600	50600	50600	0
394	20230602	140600	313094500	50600	50600	50600	50600	0
395	20230602	140500	313094500	50600	50600	50600	50600	0
396	20230602	140400	313094500	50600	50600	50600	50600	80
397	20230602	140300	309046500	50700	50700	50700	50700	2
398	20230602	140200	308945100	50700	50700	50700	50700	0
399	20230602	140100	308945100	50700	50700	50700	50700	0
400	20230602	140000	308945100	50700	50700	50700	50700	0
401	20230602	135900	308945100	50700	50700	50700	50700	10
402	20230602	135800	308438100	50700	50700	50700	50700	0
403	20230602	135700	308438100	50700	50700	50700	50700	6
404	20230602	135600	308133900	50700	50700	50700	50700	0
405	20230602	135500	308133900	50700	50700	50700	50700	0
406	20230602	135400	308133900	50700	50700	50700	50700	3
407	20230602	135300	307981800	50600	50600	50600	50600	0
408	20230602	135200	307981800	50600	50600	50600	50600	0
409	20230602	135100	307981800	50600	50600	50600	50600	0
410	20230602	135000	307981800	50600	50600	50600	50600	31
411	20230602	134900	306413200	50600	50600	50600	50600	5
412	20230602	134800	306160200	50600	50600	50600	50600	0
413	20230602	134700	306160200	50600	50600	50600	50600	4
414	20230602	134600	305957800	50600	50700	50700	50600	45
415	20230602	134500	303680700	50700	50700	50700	50700	25
416	20230602	134400	302413200	50700	50700	50700	50700	0
417	20230602	134300	302413200	50700	50700	50700	50700	0
418	20230602	134200	302413200	50700	50700	50700	50700	0
419	20230602	134100	302413200	50700	50700	50700	50700	0
420	20230602	134000	302413200	50700	50700	50700	50700	80
421	20230602	133900	298357200	50700	50700	50700	50700	17
422	20230602	133800	297495300	50700	50700	50700	50700	0
423	20230602	133700	297495300	50700	50700	50700	50700	0
424	20230602	133600	297495300	50700	50700	50700	50700	0
425	20230602	133500	297495300	50700	50800	50800	50700	600
426	20230602	133400	267063400	50900	50900	50900	50900	1
427	20230602	133300	267012500	50900	50900	50900	50900	20
428	20230602	133200	265994500	50900	50900	50900	50900	21
429	20230602	133100	264925600	50900	50900	50900	50900	6
430	20230602	133000	264620200	51000	51000	51000	51000	42
431	20230602	132900	262478200	51000	51000	51000	51000	10
432	20230602	132800	261968200	51000	51000	51000	50900	33
433	20230602	132700	260285500	51000	51000	51000	51000	10
434	20230602	132600	259775500	51000	51000	51000	51000	10
435	20230602	132500	259265500	51000	51000	51000	51000	45
436	20230602	132400	256970500	50900	50900	50900	50900	0
437	20230602	132300	256970500	50900	50900	50900	50900	1
438	20230602	132200	256919600	51000	50900	51000	50900	33
439	20230602	132100	255239800	50900	50800	50900	50800	37
440	20230602	132000	253357600	50800	50800	50800	50800	4
441	20230602	131900	253154400	50700	50700	50700	50700	0
442	20230602	131800	253154400	50700	50700	50700	50700	0
443	20230602	131700	253154400	50700	50700	50700	50700	0
444	20230602	131600	253154400	50700	50700	50700	50700	0
445	20230602	131500	253154400	50700	50700	50700	50700	21
446	20230602	131400	252089700	50800	50800	50800	50800	1
447	20230602	131300	252038900	50800	50800	50800	50800	2
448	20230602	131200	251937300	50700	50900	50900	50700	18
449	20230602	131100	251024300	50900	50900	50900	50900	0
450	20230602	131000	251024300	50900	50900	50900	50900	9
451	20230602	130900	250566200	50900	50900	50900	50900	0
452	20230602	130800	250566200	50900	50900	50900	50900	2
453	20230602	130700	250464400	50800	50800	50800	50800	0
454	20230602	130600	250464400	50800	50800	50800	50800	1
455	20230602	130500	250413600	50900	50900	50900	50900	0
456	20230602	130400	250413600	50900	50900	50900	50900	0
457	20230602	130300	250413600	50900	50900	50900	50900	0
458	20230602	130200	250413600	50900	50900	50900	50900	0
459	20230602	130100	250413600	50900	50900	50900	50900	2
460	20230602	130000	250311800	50900	50900	50900	50900	1
461	20230602	125900	250260900	50800	50700	50800	50700	101
462	20230602	125800	245130300	50800	50800	50800	50800	0
463	20230602	125700	245130300	50800	50800	50800	50800	0
464	20230602	125600	245130300	50800	50800	50800	50800	0
465	20230602	125500	245130300	50800	50800	50800	50800	0
466	20230602	125400	245130300	50800	50800	50800	50800	0
467	20230602	125300	245130300	50800	50800	50800	50800	0
468	20230602	125200	245130300	50800	50800	50800	50800	0
469	20230602	125100	245130300	50800	50800	50800	50800	1
470	20230602	125000	245079500	50800	50800	50800	50800	0
471	20230602	124900	245079500	50800	50900	50900	50800	15
472	20230602	124800	244317300	50800	50800	50800	50800	0
473	20230602	124700	244317300	50800	50800	50800	50800	0
474	20230602	124600	244317300	50800	50800	50800	50800	0
475	20230602	124500	244317300	50800	50800	50800	50800	0
476	20230602	124400	244317300	50800	50800	50800	50800	1
477	20230602	124300	244266500	50800	50800	50800	50800	59
478	20230602	124200	241269300	50900	50900	50900	50900	0
479	20230602	124100	241269300	50900	50900	50900	50900	9
480	20230602	124000	240811200	50900	50900	50900	50900	42
481	20230602	123900	238673400	50800	50800	50800	50800	5
482	20230602	123800	238419400	50800	50800	50800	50800	0
483	20230602	123700	238419400	50800	50800	50800	50800	0
484	20230602	123600	238419400	50800	50800	50800	50800	0
485	20230602	123500	238419400	50800	50800	50800	50800	16
486	20230602	123400	237606600	50800	50800	50800	50800	2
487	20230602	123300	237505000	50900	50900	50900	50900	0
488	20230602	123200	237505000	50900	50900	50900	50900	0
489	20230602	123100	237505000	50900	50900	50900	50900	0
490	20230602	123000	237505000	50900	50900	50900	50900	50
491	20230602	122900	234960000	50900	50900	50900	50900	0
492	20230602	122800	234960000	50900	50900	50900	50900	0
493	20230602	122700	234960000	50900	50900	50900	50900	0
494	20230602	122600	234960000	50900	50900	50900	50900	0
495	20230602	122500	234960000	50900	50900	50900	50900	29
496	20230602	122400	233483900	50900	50900	50900	50900	1
497	20230602	122300	233433000	50900	50900	50900	50900	0
498	20230602	122200	233433000	50900	50900	50900	50900	0
499	20230602	122100	233433000	50900	50900	50900	50900	60
500	20230602	122000	230379000	50800	50800	50800	50800	0
501	20230602	121900	230379000	50800	50800	50800	50800	0
502	20230602	121800	230379000	50800	50800	50800	50700	121
503	20230602	121700	224232300	50800	50800	50800	50800	0
504	20230602	121600	224232300	50800	50800	50800	50800	10
505	20230602	121500	223724300	50800	50800	50800	50800	0
506	20230602	121400	223724300	50800	50800	50800	50800	35
507	20230602	121300	221946300	50800	50800	50800	50800	9
508	20230602	121200	221489100	50700	50700	50700	50700	0
509	20230602	121100	221489100	50700	50700	50700	50700	3
510	20230602	121000	221337000	50700	50700	50700	50700	40
511	20230602	120900	219309000	50700	50700	50700	50700	0
512	20230602	120800	219309000	50700	50700	50700	50700	0
513	20230602	120700	219309000	50700	50700	50700	50700	0
514	20230602	120600	219309000	50700	50700	50700	50700	0
515	20230602	120500	219309000	50700	50700	50700	50700	0
516	20230602	120400	219309000	50700	50700	50700	50700	3
517	20230602	120300	219156900	50700	50700	50700	50700	0
518	20230602	120200	219156900	50700	50700	50700	50700	0
519	20230602	120100	219156900	50700	50700	50700	50700	0
520	20230602	120000	219156900	50700	50700	50700	50700	0
521	20230602	115900	219156900	50700	50700	50700	50700	0
522	20230602	115800	219156900	50700	50700	50700	50700	0
523	20230602	115700	219156900	50700	50700	50700	50700	0
524	20230602	115600	219156900	50700	50700	50700	50700	0
525	20230602	115500	219156900	50700	50700	50700	50700	0
526	20230602	115400	219156900	50700	50700	50700	50700	3
527	20230602	115300	219004800	50800	50800	50800	50800	0
528	20230602	115200	219004800	50800	50800	50800	50800	0
529	20230602	115100	219004800	50800	50800	50800	50800	0
530	20230602	115000	219004800	50800	50800	50800	50800	0
531	20230602	114900	219004800	50800	50700	50800	50700	6
532	20230602	114800	218700300	50700	50700	50700	50700	70
533	20230602	114700	215151300	50700	50700	50700	50700	0
534	20230602	114600	215151300	50700	50700	50700	50700	1
535	20230602	114500	215100600	50700	50700	50700	50700	2
536	20230602	114400	214999200	50700	50700	50700	50700	163
537	20230602	114300	206735100	50800	50800	50800	50800	0
538	20230602	114200	206735100	50800	50800	50800	50800	15
539	20230602	114100	205973100	50800	50800	50800	50800	116
540	20230602	114000	200080300	50800	50800	50800	50800	5
541	20230602	113900	199826300	50900	50800	50900	50800	124
542	20230602	113800	193520900	50900	50900	50900	50900	25
543	20230602	113700	192248400	50800	50900	50900	50800	207
544	20230602	113600	181723300	50900	50800	51100	50800	981
545	20230602	113500	131730100	50700	50700	50700	50700	0
546	20230602	113400	131730100	50700	50700	50700	50700	0
547	20230602	113300	131730100	50700	50700	50700	50700	11
548	20230602	113200	131172400	50700	50700	50700	50700	1
549	20230602	113100	131121700	50700	50700	50800	50700	30
550	20230602	113000	129599900	50700	50700	50700	50700	1
551	20230602	112900	129549200	50700	50700	50700	50700	36
552	20230602	112800	127724000	50800	50800	50800	50800	0
553	20230602	112700	127724000	50800	50800	50800	50800	0
554	20230602	112600	127724000	50800	50800	50800	50800	3
555	20230602	112500	127571600	50800	50800	50800	50800	0
556	20230602	112400	127571600	50800	50800	50800	50800	0
557	20230602	112300	127571600	50800	50800	50800	50800	2
558	20230602	112200	127470000	50800	50800	50800	50800	0
559	20230602	112100	127470000	50800	50800	50800	50800	0
560	20230602	112000	127470000	50800	50800	50800	50800	0
561	20230602	111900	127470000	50800	50800	50800	50800	8
562	20230602	111800	127063600	50600	50600	50600	50600	0
563	20230602	111700	127063600	50600	50600	50600	50600	0
564	20230602	111600	127063600	50600	50600	50600	50600	0
565	20230602	111500	127063600	50600	50600	50600	50600	1
566	20230602	111400	127013000	50600	50700	50700	50600	11
567	20230602	111300	126456300	50600	50600	50600	50600	0
568	20230602	111200	126456300	50600	50600	50600	50600	0
569	20230602	111100	126456300	50600	50600	50600	50600	0
570	20230602	111000	126456300	50600	50600	50600	50600	60
571	20230602	110900	123420300	50700	50700	50700	50700	0
572	20230602	110800	123420300	50700	50700	50700	50700	54
573	20230602	110700	120682500	50700	50700	50700	50700	10
574	20230602	110600	120175500	50700	50700	50700	50700	0
575	20230602	110500	120175500	50700	50700	50700	50700	1
576	20230602	110400	120124800	50700	50700	50700	50700	0
577	20230602	110300	120124800	50700	50700	50700	50700	0
578	20230602	110200	120124800	50700	50700	50700	50700	0
579	20230602	110100	120124800	50700	50700	50700	50700	2
580	20230602	110000	120023400	50700	50700	50700	50700	0
581	20230602	105900	120023400	50700	50600	50700	50600	296
582	20230602	105800	105024200	50600	50600	50600	50600	2
583	20230602	105700	104923000	50600	50600	50600	50600	0
584	20230602	105600	104923000	50600	50600	50600	50600	9
585	20230602	105500	104467600	50500	50500	50500	50500	98
586	20230602	105400	99518600	50500	50500	50500	50500	0
587	20230602	105300	99518600	50500	50500	50500	50500	0
588	20230602	105200	99518600	50500	50500	50500	50500	0
589	20230602	105100	99518600	50500	50500	50500	50500	0
590	20230602	105000	99518600	50500	50500	50500	50500	0
591	20230602	104900	99518600	50500	50500	50500	50500	0
592	20230602	104800	99518600	50500	50500	50500	50500	0
593	20230602	104700	99518600	50500	50500	50500	50500	0
594	20230602	104600	99518600	50500	50500	50500	50500	10
595	20230602	104500	99013600	50500	50500	50500	50500	4
596	20230602	104400	98811600	50500	50500	50500	50500	0
597	20230602	104300	98811600	50500	50500	50500	50500	10
598	20230602	104200	98306600	50500	50500	50500	50500	0
599	20230602	104100	98306600	50500	50500	50500	50500	0
600	20230602	104000	98306600	50500	50500	50500	50500	13
601	20230602	103900	97650100	50500	50500	50500	50500	0
602	20230602	103800	97650100	50500	50500	50500	50500	0
603	20230602	103700	97650100	50500	50500	50500	50500	0
604	20230602	103600	97650100	50500	50500	50500	50500	0
605	20230602	103500	97650100	50500	50500	50500	50500	0
606	20230602	103400	97650100	50500	50500	50500	50500	0
607	20230602	103300	97650100	50500	50500	50500	50500	0
608	20230602	103200	97650100	50500	50500	50500	50500	0
609	20230602	103100	97650100	50500	50500	50500	50500	0
610	20230602	103000	97650100	50500	50500	50500	50500	65
611	20230602	102900	94367600	50500	50400	50500	50400	135
612	20230602	102800	87553200	50400	50400	50400	50400	35
613	20230602	102700	85789200	50400	50400	50400	50400	0
614	20230602	102600	85789200	50400	50400	50400	50400	0
615	20230602	102500	85789200	50400	50400	50400	50400	2
616	20230602	102400	85688400	50400	50400	50400	50400	1
617	20230602	102300	85638000	50400	50400	50400	50400	39
618	20230602	102200	83672400	50400	50400	50400	50400	0
619	20230602	102100	83672400	50400	50400	50400	50400	95
620	20230602	102000	78884400	50300	50300	50300	50300	0
621	20230602	101900	78884400	50300	50300	50300	50300	0
622	20230602	101800	78884400	50300	50300	50300	50300	2
623	20230602	101700	78783800	50400	50400	50400	50400	0
624	20230602	101600	78783800	50400	50400	50400	50400	0
625	20230602	101500	78783800	50400	50400	50400	50400	10
626	20230602	101400	78279800	50400	50400	50400	50400	0
627	20230602	101300	78279800	50400	50400	50400	50400	0
628	20230602	101200	78279800	50400	50400	50400	50400	0
629	20230602	101100	78279800	50400	50400	50400	50400	2
630	20230602	101000	78179000	50400	50400	50400	50400	10
631	20230602	100900	77675000	50300	50400	50400	50300	10
632	20230602	100800	77171500	50300	50300	50300	50300	7
633	20230602	100700	76819400	50300	50300	50300	50300	100
634	20230602	100600	71789400	50500	50400	50500	50400	4
635	20230602	100500	71587700	50400	50300	50400	50300	2
636	20230602	100400	71487000	50400	50400	50400	50400	0
637	20230602	100300	71487000	50400	50400	50400	50400	0
638	20230602	100200	71487000	50400	50400	50400	50400	10
639	20230602	100100	70983000	50400	50400	50400	50400	10
640	20230602	100000	70479000	50400	50400	50400	50400	9
641	20230602	095900	70025400	50400	50400	50400	50400	0
642	20230602	095800	70025400	50400	50400	50400	50400	0
643	20230602	095700	70025400	50400	50400	50400	50400	3
644	20230602	095600	69874200	50400	50400	50400	50400	0
645	20230602	095500	69874200	50400	50400	50400	50400	2
646	20230602	095400	69773400	50300	50300	50300	50300	55
647	20230602	095300	67006900	50400	50400	50400	50400	0
648	20230602	095200	67006900	50400	50400	50400	50400	0
649	20230602	095100	67006900	50400	50400	50400	50400	38
650	20230602	095000	65091700	50400	50400	50400	50400	33
651	20230602	094900	63428500	50400	50400	50400	50400	45
652	20230602	094800	61160500	50400	50400	50400	50400	0
653	20230602	094700	61160500	50400	50400	50400	50400	0
654	20230602	094600	61160500	50400	50400	50400	50400	50
655	20230602	094500	58640500	50500	50500	50500	50500	0
656	20230602	094400	58640500	50500	50500	50500	50500	0
657	20230602	094300	58640500	50500	50500	50500	50500	6
658	20230602	094200	58337500	50400	50400	50400	50400	0
659	20230602	094100	58337500	50400	50400	50400	50400	110
660	20230602	094000	52793500	50500	50500	50500	50500	2
661	20230602	093900	52692500	50500	50500	50500	50500	2
662	20230602	093800	52591500	50500	50500	50500	50500	0
663	20230602	093700	52591500	50500	50500	50500	50500	0
664	20230602	093600	52591500	50500	50400	50500	50400	100
665	20230602	093500	47551200	50400	50400	50400	50400	1
666	20230602	093400	47500800	50400	50400	50400	50400	1
667	20230602	093300	47450400	50400	50500	50500	50400	110
668	20230602	093200	41906200	50500	50500	50500	50500	0
669	20230602	093100	41906200	50500	50500	50500	50500	0
670	20230602	093000	41906200	50500	50500	50500	50500	9
671	20230602	092900	41451700	50500	50500	50500	50500	0
672	20230602	092800	41451700	50500	50500	50500	50500	0
673	20230602	092700	41451700	50500	50500	50500	50500	0
674	20230602	092600	41451700	50500	50500	50500	50500	0
675	20230602	092500	41451700	50500	50500	50500	50500	0
676	20230602	092400	41451700	50500	50500	50500	50500	0
677	20230602	092300	41451700	50500	50600	50600	50500	293
678	20230602	092200	26654700	50600	50600	50600	50600	57
679	20230602	092100	23770500	50700	50700	50700	50700	0
680	20230602	092000	23770500	50700	50700	50700	50700	0
681	20230602	091900	23770500	50700	50700	50700	50700	0
682	20230602	091800	23770500	50700	50700	50700	50700	0
683	20230602	091700	23770500	50700	50700	50700	50700	0
684	20230602	091600	23770500	50700	50700	50700	50700	0
685	20230602	091500	23770500	50700	50700	50700	50700	150
686	20230602	091400	16165500	50800	50800	50800	50800	0
687	20230602	091300	16165500	50800	50800	50800	50800	0
688	20230602	091200	16165500	50800	50800	50800	50800	0
689	20230602	091100	16165500	50800	50800	50800	50800	0
690	20230602	091000	16165500	50800	50600	50800	50600	3
691	20230602	090900	16013500	50800	50800	50800	50800	0
692	20230602	090800	16013500	50800	50800	50800	50800	0
693	20230602	090700	16013500	50800	50800	50800	50800	2
694	20230602	090600	15911900	50900	50900	50900	50900	0
695	20230602	090500	15911900	50900	50600	50900	50500	105
696	20230602	090400	10603300	50600	50600	50600	50600	0
697	20230602	090300	10603300	50600	50600	50600	50600	2
698	20230602	090200	10502100	50600	50600	50600	50600	10
699	20230602	090100	9996100	51000	51000	51000	51000	0
700	20230602	090000	9996100	51000	51000	51100	51000	196