KissMeData/034300/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	203600	96196430	17880	17880	17880	17880	101
3	20230602	203500	96196430	17880	17880	17880	17880	0
4	20230602	203400	96196430	17880	17880	17880	17880	0
5	20230602	203300	96196430	17880	17880	17880	17880	0
6	20230602	203200	96196430	17880	17880	17880	17880	0
7	20230602	203100	96196430	17880	17880	17880	17880	0
8	20230602	203000	96196430	17880	17880	17880	17880	0
9	20230602	202900	96196430	17880	17880	17880	17880	0
10	20230602	202800	96196430	17880	17880	17880	17880	0
11	20230602	202700	96196430	17880	17880	17880	17880	0
12	20230602	202600	96196430	17880	17880	17880	17880	0
13	20230602	202500	96196430	17880	17880	17880	17880	0
14	20230602	202400	96196430	17880	17880	17880	17880	0
15	20230602	202300	96196430	17880	17880	17880	17880	0
16	20230602	202200	96196430	17880	17880	17880	17880	0
17	20230602	202100	96196430	17880	17880	17880	17880	0
18	20230602	202000	96196430	17880	17880	17880	17880	0
19	20230602	201900	96196430	17880	17880	17880	17880	0
20	20230602	201800	96196430	17880	17880	17880	17880	0
21	20230602	201700	96196430	17880	17880	17880	17880	0
22	20230602	201600	96196430	17880	17880	17880	17880	0
23	20230602	201500	96196430	17880	17880	17880	17880	0
24	20230602	201400	96196430	17880	17880	17880	17880	0
25	20230602	201300	96196430	17880	17880	17880	17880	0
26	20230602	201200	96196430	17880	17880	17880	17880	0
27	20230602	201100	96196430	17880	17880	17880	17880	0
28	20230602	201000	96196430	17880	17880	17880	17880	0
29	20230602	200900	96196430	17880	17880	17880	17880	0
30	20230602	200800	96196430	17880	17880	17880	17880	0
31	20230602	200700	96196430	17880	17880	17880	17880	0
32	20230602	200600	96196430	17880	17880	17880	17880	101
33	20230602	200500	96196430	17880	17880	17880	17880	0
34	20230602	200400	96196430	17880	17880	17880	17880	0
35	20230602	200300	96196430	17880	17880	17880	17880	0
36	20230602	200200	96196430	17880	17880	17880	17880	0
37	20230602	200100	96196430	17880	17880	17880	17880	0
38	20230602	200000	96196430	17880	17880	17880	17880	0
39	20230602	195900	96196430	17880	17880	17880	17880	0
40	20230602	195800	96196430	17880	17880	17880	17880	0
41	20230602	195700	96196430	17880	17880	17880	17880	0
42	20230602	195600	96196430	17880	17880	17880	17880	0
43	20230602	195500	96196430	17880	17880	17880	17880	0
44	20230602	195400	96196430	17880	17880	17880	17880	0
45	20230602	195300	96196430	17880	17880	17880	17880	0
46	20230602	195200	96196430	17880	17880	17880	17880	0
47	20230602	195100	96196430	17880	17880	17880	17880	0
48	20230602	195000	96196430	17880	17880	17880	17880	0
49	20230602	194900	96196430	17880	17880	17880	17880	0
50	20230602	194800	96196430	17880	17880	17880	17880	0
51	20230602	194700	96196430	17880	17880	17880	17880	0
52	20230602	194600	96196430	17880	17880	17880	17880	0
53	20230602	194500	96196430	17880	17880	17880	17880	0
54	20230602	194400	96196430	17880	17880	17880	17880	0
55	20230602	194300	96196430	17880	17880	17880	17880	0
56	20230602	194200	96196430	17880	17880	17880	17880	0
57	20230602	194100	96196430	17880	17880	17880	17880	0
58	20230602	194000	96196430	17880	17880	17880	17880	0
59	20230602	193900	96196430	17880	17880	17880	17880	0
60	20230602	193800	96196430	17880	17880	17880	17880	0
61	20230602	193700	96196430	17880	17880	17880	17880	0
62	20230602	193600	96196430	17880	17880	17880	17880	101
63	20230602	193500	96196430	17880	17880	17880	17880	0
64	20230602	193400	96196430	17880	17880	17880	17880	0
65	20230602	193300	96196430	17880	17880	17880	17880	0
66	20230602	193200	96196430	17880	17880	17880	17880	0
67	20230602	193100	96196430	17880	17880	17880	17880	0
68	20230602	193000	96196430	17880	17880	17880	17880	0
69	20230602	192900	96196430	17880	17880	17880	17880	0
70	20230602	192800	96196430	17880	17880	17880	17880	0
71	20230602	192700	96196430	17880	17880	17880	17880	0
72	20230602	192600	96196430	17880	17880	17880	17880	0
73	20230602	192500	96196430	17880	17880	17880	17880	0
74	20230602	192400	96196430	17880	17880	17880	17880	0
75	20230602	192300	96196430	17880	17880	17880	17880	0
76	20230602	192200	96196430	17880	17880	17880	17880	0
77	20230602	192100	96196430	17880	17880	17880	17880	0
78	20230602	192000	96196430	17880	17880	17880	17880	0
79	20230602	191900	96196430	17880	17880	17880	17880	0
80	20230602	191800	96196430	17880	17880	17880	17880	0
81	20230602	191700	96196430	17880	17880	17880	17880	0
82	20230602	191600	96196430	17880	17880	17880	17880	0
83	20230602	191500	96196430	17880	17880	17880	17880	0
84	20230602	191400	96196430	17880	17880	17880	17880	0
85	20230602	191300	96196430	17880	17880	17880	17880	0
86	20230602	191200	96196430	17880	17880	17880	17880	0
87	20230602	191100	96196430	17880	17880	17880	17880	0
88	20230602	191000	96196430	17880	17880	17880	17880	0
89	20230602	190900	96196430	17880	17880	17880	17880	0
90	20230602	190800	96196430	17880	17880	17880	17880	0
91	20230602	190700	96196430	17880	17880	17880	17880	0
92	20230602	190600	96196430	17880	17880	17880	17880	101
93	20230602	190500	96196430	17880	17880	17880	17880	0
94	20230602	190400	96196430	17880	17880	17880	17880	0
95	20230602	190300	96196430	17880	17880	17880	17880	0
96	20230602	190200	96196430	17880	17880	17880	17880	0
97	20230602	190100	96196430	17880	17880	17880	17880	0
98	20230602	190000	96196430	17880	17880	17880	17880	0
99	20230602	185900	96196430	17880	17880	17880	17880	0
100	20230602	185800	96196430	17880	17880	17880	17880	0
101	20230602	185700	96196430	17880	17880	17880	17880	0
102	20230602	185600	96196430	17880	17880	17880	17880	0
103	20230602	185500	96196430	17880	17880	17880	17880	0
104	20230602	185400	96196430	17880	17880	17880	17880	0
105	20230602	185300	96196430	17880	17880	17880	17880	0
106	20230602	185200	96196430	17880	17880	17880	17880	0
107	20230602	185100	96196430	17880	17880	17880	17880	0
108	20230602	185000	96196430	17880	17880	17880	17880	0
109	20230602	184900	96196430	17880	17880	17880	17880	0
110	20230602	184800	96196430	17880	17880	17880	17880	0
111	20230602	184700	96196430	17880	17880	17880	17880	0
112	20230602	184600	96196430	17880	17880	17880	17880	0
113	20230602	184500	96196430	17880	17880	17880	17880	0
114	20230602	184400	96196430	17880	17880	17880	17880	0
115	20230602	184300	96196430	17880	17880	17880	17880	0
116	20230602	184200	96196430	17880	17880	17880	17880	0
117	20230602	184100	96196430	17880	17880	17880	17880	0
118	20230602	184000	96196430	17880	17880	17880	17880	0
119	20230602	183900	96196430	17880	17880	17880	17880	0
120	20230602	183800	96196430	17880	17880	17880	17880	0
121	20230602	183700	96196430	17880	17880	17880	17880	0
122	20230602	183600	96196430	17880	17880	17880	17880	101
123	20230602	183500	96196430	17880	17880	17880	17880	0
124	20230602	183400	96196430	17880	17880	17880	17880	0
125	20230602	183300	96196430	17880	17880	17880	17880	0
126	20230602	183200	96196430	17880	17880	17880	17880	0
127	20230602	183100	96196430	17880	17880	17880	17880	0
128	20230602	183000	96196430	17880	17880	17880	17880	0
129	20230602	182900	96196430	17880	17880	17880	17880	0
130	20230602	182800	96196430	17880	17880	17880	17880	0
131	20230602	182700	96196430	17880	17880	17880	17880	0
132	20230602	182600	96196430	17880	17880	17880	17880	0
133	20230602	182500	96196430	17880	17880	17880	17880	0
134	20230602	182400	96196430	17880	17880	17880	17880	0
135	20230602	182300	96196430	17880	17880	17880	17880	0
136	20230602	182200	96196430	17880	17880	17880	17880	0
137	20230602	182100	96196430	17880	17880	17880	17880	0
138	20230602	182000	96196430	17880	17880	17880	17880	0
139	20230602	181900	96196430	17880	17880	17880	17880	0
140	20230602	181800	96196430	17880	17880	17880	17880	0
141	20230602	181700	96196430	17880	17880	17880	17880	0
142	20230602	181600	96196430	17880	17880	17880	17880	0
143	20230602	181500	96196430	17880	17880	17880	17880	0
144	20230602	181400	96196430	17880	17880	17880	17880	0
145	20230602	181300	96196430	17880	17880	17880	17880	0
146	20230602	181200	96196430	17880	17880	17880	17880	0
147	20230602	181100	96196430	17880	17880	17880	17880	0
148	20230602	181000	96196430	17880	17880	17880	17880	0
149	20230602	180900	96196430	17880	17880	17880	17880	0
150	20230602	180800	96196430	17880	17880	17880	17880	0
151	20230602	180700	96196430	17880	17880	17880	17880	0
152	20230602	180600	96196430	17880	17880	17880	17880	101
153	20230602	180500	96196430	17880	17880	17880	17880	0
154	20230602	180400	96196430	17880	17880	17880	17880	0
155	20230602	180300	96196430	17880	17880	17880	17880	0
156	20230602	180200	96196430	17880	17880	17880	17880	0
157	20230602	180100	96196430	17880	17880	17880	17880	0
158	20230602	180000	96196430	17880	17880	17880	17880	0
159	20230602	175900	96196430	17880	17880	17880	17880	0
160	20230602	175800	96196430	17880	17880	17880	17880	0
161	20230602	175700	96196430	17880	17880	17880	17880	0
162	20230602	175600	96196430	17880	17880	17880	17880	0
163	20230602	175500	96196430	17880	17880	17880	17880	0
164	20230602	175400	96196430	17880	17880	17880	17880	0
165	20230602	175300	96196430	17880	17880	17880	17880	0
166	20230602	175200	96196430	17880	17880	17880	17880	0
167	20230602	175100	96196430	17880	17880	17880	17880	0
168	20230602	175000	96196430	17880	17880	17880	17880	0
169	20230602	174900	96196430	17880	17880	17880	17880	0
170	20230602	174800	96196430	17880	17880	17880	17880	0
171	20230602	174700	96196430	17880	17880	17880	17880	0
172	20230602	174600	96196430	17880	17880	17880	17880	0
173	20230602	174500	96196430	17880	17880	17880	17880	0
174	20230602	174400	96196430	17880	17880	17880	17880	0
175	20230602	174300	96196430	17880	17880	17880	17880	0
176	20230602	174200	96196430	17880	17880	17880	17880	0
177	20230602	174100	96196430	17880	17880	17880	17880	0
178	20230602	174000	96196430	17880	17880	17880	17880	0
179	20230602	173900	96196430	17880	17880	17880	17880	0
180	20230602	173800	96196430	17880	17880	17880	17880	0
181	20230602	173700	96196430	17880	17880	17880	17880	0
182	20230602	173600	96196430	17880	17880	17880	17880	101
183	20230602	173500	96196430	17880	17880	17880	17880	0
184	20230602	173400	96196430	17880	17880	17880	17880	0
185	20230602	173300	96196430	17880	17880	17880	17880	0
186	20230602	173200	96196430	17880	17880	17880	17880	0
187	20230602	173100	96196430	17880	17880	17880	17880	0
188	20230602	173000	96196430	17880	17880	17880	17880	0
189	20230602	172900	96196430	17880	17880	17880	17880	0
190	20230602	172800	96196430	17880	17880	17880	17880	0
191	20230602	172700	96196430	17880	17880	17880	17880	0
192	20230602	172600	96196430	17880	17880	17880	17880	0
193	20230602	172500	96196430	17880	17880	17880	17880	0
194	20230602	172400	96196430	17880	17880	17880	17880	0
195	20230602	172300	96196430	17880	17880	17880	17880	0
196	20230602	172200	96196430	17880	17880	17880	17880	0
197	20230602	172100	96196430	17880	17880	17880	17880	0
198	20230602	172000	96196430	17880	17880	17880	17880	0
199	20230602	171900	96196430	17880	17880	17880	17880	0
200	20230602	171800	96196430	17880	17880	17880	17880	0
201	20230602	171700	96196430	17880	17880	17880	17880	0
202	20230602	171600	96196430	17880	17880	17880	17880	0
203	20230602	171500	96196430	17880	17880	17880	17880	0
204	20230602	171400	96196430	17880	17880	17880	17880	0
205	20230602	171300	96196430	17880	17880	17880	17880	0
206	20230602	171200	96196430	17880	17880	17880	17880	0
207	20230602	171100	96196430	17880	17880	17880	17880	0
208	20230602	171000	96196430	17880	17880	17880	17880	0
209	20230602	170900	96196430	17880	17880	17880	17880	0
210	20230602	170800	96196430	17880	17880	17880	17880	0
211	20230602	170700	96196430	17880	17880	17880	17880	0
212	20230602	170600	96196430	17880	17880	17880	17880	101
213	20230602	170500	96196430	17880	17880	17880	17880	0
214	20230602	170400	96196430	17880	17880	17880	17880	0
215	20230602	170300	96196430	17880	17880	17880	17880	0
216	20230602	170200	96196430	17880	17880	17880	17880	0
217	20230602	170100	96196430	17880	17880	17880	17880	0
218	20230602	170000	96196430	17880	17880	17880	17880	0
219	20230602	165900	96196430	17880	17880	17880	17880	0
220	20230602	165800	96196430	17880	17880	17880	17880	0
221	20230602	165700	96196430	17880	17880	17880	17880	0
222	20230602	165600	96196430	17880	17880	17880	17880	0
223	20230602	165500	96196430	17880	17880	17880	17880	0
224	20230602	165400	96196430	17880	17880	17880	17880	0
225	20230602	165300	96196430	17880	17880	17880	17880	0
226	20230602	165200	96196430	17880	17880	17880	17880	0
227	20230602	165100	96196430	17880	17880	17880	17880	0
228	20230602	165000	96196430	17880	17880	17880	17880	0
229	20230602	164900	96196430	17880	17880	17880	17880	0
230	20230602	164800	96196430	17880	17880	17880	17880	0
231	20230602	164700	96196430	17880	17880	17880	17880	0
232	20230602	164600	96196430	17880	17880	17880	17880	0
233	20230602	164500	96196430	17880	17880	17880	17880	0
234	20230602	164400	96196430	17880	17880	17880	17880	0
235	20230602	164300	96196430	17880	17880	17880	17880	0
236	20230602	164200	96196430	17880	17880	17880	17880	0
237	20230602	164100	96196430	17880	17880	17880	17880	0
238	20230602	164000	96196430	17880	17880	17880	17880	0
239	20230602	163900	96196430	17880	17880	17880	17880	0
240	20230602	163800	96196430	17880	17880	17880	17880	0
241	20230602	163700	96196430	17880	17880	17880	17880	0
242	20230602	163600	96196430	17880	17880	17880	17880	101
243	20230602	163500	96196430	17880	17880	17880	17880	0
244	20230602	163400	96196430	17880	17880	17880	17880	0
245	20230602	163300	96196430	17880	17880	17880	17880	0
246	20230602	163200	96196430	17880	17880	17880	17880	0
247	20230602	163100	96196430	17880	17880	17880	17880	0
248	20230602	163000	96196430	17880	17880	17880	17880	0
249	20230602	162900	96196430	17880	17880	17880	17880	0
250	20230602	162800	96196430	17880	17880	17880	17880	0
251	20230602	162700	96196430	17880	17880	17880	17880	0
252	20230602	162600	96196430	17880	17880	17880	17880	0
253	20230602	162500	96196430	17880	17880	17880	17880	0
254	20230602	162400	96196430	17880	17880	17880	17880	0
255	20230602	162300	96196430	17880	17880	17880	17880	0
256	20230602	162200	96196430	17880	17880	17880	17880	0
257	20230602	162100	96196430	17880	17880	17880	17880	0
258	20230602	162000	96196430	17880	17880	17880	17880	0
259	20230602	161900	96196430	17880	17880	17880	17880	0
260	20230602	161800	96196430	17880	17880	17880	17880	0
261	20230602	161700	96196430	17880	17880	17880	17880	0
262	20230602	161600	96196430	17880	17880	17880	17880	0
263	20230602	161500	96196430	17880	17880	17880	17880	0
264	20230602	161400	96196430	17880	17880	17880	17880	0
265	20230602	161300	96196430	17880	17880	17880	17880	0
266	20230602	161200	96196430	17880	17880	17880	17880	0
267	20230602	161100	96196430	17880	17880	17880	17880	0
268	20230602	161000	96196430	17880	17880	17880	17880	0
269	20230602	160900	96196430	17880	17880	17880	17880	0
270	20230602	160800	96196430	17880	17880	17880	17880	0
271	20230602	160700	96196430	17880	17880	17880	17880	0
272	20230602	160600	96196430	17880	17880	17880	17880	101
273	20230602	160500	96196430	17880	17880	17880	17880	0
274	20230602	160400	96196430	17880	17880	17880	17880	0
275	20230602	160300	96196430	17880	17880	17880	17880	0
276	20230602	160200	96196430	17880	17880	17880	17880	0
277	20230602	160100	96196430	17880	17880	17880	17880	0
278	20230602	160000	96196430	17880	17880	17880	17880	0
279	20230602	155900	96196430	17880	17880	17880	17880	0
280	20230602	155800	96196430	17880	17880	17880	17880	0
281	20230602	155700	96196430	17880	17880	17880	17880	0
282	20230602	155600	96196430	17880	17880	17880	17880	0
283	20230602	155500	96196430	17880	17880	17880	17880	0
284	20230602	155400	96196430	17880	17880	17880	17880	0
285	20230602	155300	96196430	17880	17880	17880	17880	0
286	20230602	155200	96196430	17880	17880	17880	17880	0
287	20230602	155100	96196430	17880	17880	17880	17880	0
288	20230602	155000	96196430	17880	17880	17880	17880	0
289	20230602	154900	96196430	17880	17880	17880	17880	0
290	20230602	154800	96196430	17880	17880	17880	17880	0
291	20230602	154700	96196430	17880	17880	17880	17880	0
292	20230602	154600	96196430	17880	17880	17880	17880	0
293	20230602	154500	96196430	17880	17880	17880	17880	0
294	20230602	154400	96196430	17880	17880	17880	17880	0
295	20230602	154300	96196430	17880	17880	17880	17880	0
296	20230602	154200	96196430	17880	17880	17880	17880	0
297	20230602	154100	96196430	17880	17880	17880	17880	0
298	20230602	154000	96196430	17880	17880	17880	17880	0
299	20230602	153900	96196430	17880	17880	17880	17880	0
300	20230602	153800	96196430	17880	17880	17880	17880	0
301	20230602	153700	96196430	17880	17880	17880	17880	0
302	20230602	153600	96196430	17880	17880	17880	17880	101
303	20230602	153500	96196430	17880	17880	17880	17880	0
304	20230602	153400	96196430	17880	17880	17880	17880	0
305	20230602	153300	96196430	17880	17880	17880	17880	0
306	20230602	153200	96196430	17880	17880	17880	17880	0
307	20230602	153100	96196430	17880	17880	17880	17880	0
308	20230602	153000	96196430	17880	17880	17880	17880	101
309	20230602	152900	94390550	17870	17870	17870	17870	0
310	20230602	152800	94390550	17870	17870	17870	17870	0
311	20230602	152700	94390550	17870	17870	17870	17870	0
312	20230602	152600	94390550	17870	17870	17870	17870	0
313	20230602	152500	94390550	17870	17870	17870	17870	0
314	20230602	152400	94390550	17870	17870	17870	17870	0
315	20230602	152300	94390550	17870	17870	17870	17870	0
316	20230602	152200	94390550	17870	17870	17870	17870	0
317	20230602	152100	94390550	17870	17870	17870	17870	0
318	20230602	152000	94390550	17870	17870	17870	17870	0
319	20230602	151900	94390550	17870	17870	17870	17870	0
320	20230602	151800	94390550	17870	17870	17870	17870	0
321	20230602	151700	94390550	17870	17870	17870	17870	0
322	20230602	151600	94390550	17870	17870	17870	17870	1
323	20230602	151500	94372680	17880	17880	17880	17880	0
324	20230602	151400	94372680	17880	17880	17880	17880	0
325	20230602	151300	94372680	17880	17880	17880	17880	0
326	20230602	151200	94372680	17880	17880	17880	17880	0
327	20230602	151100	94372680	17880	17880	17880	17880	0
328	20230602	151000	94372680	17880	17880	17880	17880	0
329	20230602	150900	94372680	17880	17880	17880	17880	0
330	20230602	150800	94372680	17880	17880	17880	17880	0
331	20230602	150700	94372680	17880	17880	17880	17880	0
332	20230602	150600	94372680	17880	17880	17880	17880	0
333	20230602	150500	94372680	17880	17880	17880	17880	0
334	20230602	150400	94372680	17880	17880	17880	17880	0
335	20230602	150300	94372680	17880	17880	17880	17880	0
336	20230602	150200	94372680	17880	17880	17880	17880	0
337	20230602	150100	94372680	17880	17880	17880	17880	0
338	20230602	150000	94372680	17880	17880	17880	17880	0
339	20230602	145900	94372680	17880	17880	17880	17880	0
340	20230602	145800	94372680	17880	17880	17880	17880	0
341	20230602	145700	94372680	17880	17870	17880	17870	21
342	20230602	145600	93997400	17880	17880	17880	17880	3
343	20230602	145500	93943760	17870	17870	17870	17870	18
344	20230602	145400	93622100	17880	17870	17880	17870	3
345	20230602	145300	93568480	17870	17870	17870	17870	0
346	20230602	145200	93568480	17870	17870	17870	17870	0
347	20230602	145100	93568480	17870	17870	17870	17870	0
348	20230602	145000	93568480	17870	17870	17870	17870	0
349	20230602	144900	93568480	17870	17870	17870	17870	0
350	20230602	144800	93568480	17870	17870	17870	17870	137
351	20230602	144700	91120290	17870	17870	17870	17870	1
352	20230602	144600	91102420	17870	17870	17870	17870	0
353	20230602	144500	91102420	17870	17870	17870	17870	0
354	20230602	144400	91102420	17870	17870	17870	17870	0
355	20230602	144300	91102420	17870	17870	17870	17870	0
356	20230602	144200	91102420	17870	17870	17870	17870	0
357	20230602	144100	91102420	17870	17870	17870	17870	0
358	20230602	144000	91102420	17870	17870	17870	17870	0
359	20230602	143900	91102420	17870	17870	17870	17870	0
360	20230602	143800	91102420	17870	17870	17870	17870	0
361	20230602	143700	91102420	17870	17870	17870	17870	9
362	20230602	143600	90941590	17870	17870	17870	17870	0
363	20230602	143500	90941590	17870	17870	17870	17870	0
364	20230602	143400	90941590	17870	17870	17870	17870	0
365	20230602	143300	90941590	17870	17870	17870	17870	0
366	20230602	143200	90941590	17870	17870	17870	17870	0
367	20230602	143100	90941590	17870	17840	17870	17840	11
368	20230602	143000	90745320	17850	17850	17850	17850	0
369	20230602	142900	90745320	17850	17850	17850	17850	4
370	20230602	142800	90673920	17850	17850	17850	17850	0
371	20230602	142700	90673920	17850	17850	17850	17850	0
372	20230602	142600	90673920	17850	17850	17850	17850	0
373	20230602	142500	90673920	17850	17850	17850	17850	0
374	20230602	142400	90673920	17850	17850	17850	17850	1
375	20230602	142300	90656070	17840	17840	17840	17840	0
376	20230602	142200	90656070	17840	17840	17840	17840	0
377	20230602	142100	90656070	17840	17840	17840	17840	0
378	20230602	142000	90656070	17840	17840	17840	17840	0
379	20230602	141900	90656070	17840	17840	17840	17840	0
380	20230602	141800	90656070	17840	17840	17840	17840	0
381	20230602	141700	90656070	17840	17840	17840	17840	0
382	20230602	141600	90656070	17840	17840	17840	17840	0
383	20230602	141500	90656070	17840	17840	17840	17840	0
384	20230602	141400	90656070	17840	17840	17840	17840	0
385	20230602	141300	90656070	17840	17840	17840	17840	6
386	20230602	141200	90549030	17840	17840	17840	17840	44
387	20230602	141100	89764070	17840	17840	17840	17840	0
388	20230602	141000	89764070	17840	17840	17840	17840	0
389	20230602	140900	89764070	17840	17840	17840	17840	0
390	20230602	140800	89764070	17840	17840	17840	17840	0
391	20230602	140700	89764070	17840	17840	17840	17840	0
392	20230602	140600	89764070	17840	17840	17840	17840	0
393	20230602	140500	89764070	17840	17840	17840	17840	0
394	20230602	140400	89764070	17840	17840	17840	17840	0
395	20230602	140300	89764070	17840	17840	17840	17840	0
396	20230602	140200	89764070	17840	17840	17840	17840	0
397	20230602	140100	89764070	17840	17840	17840	17840	0
398	20230602	140000	89764070	17840	17840	17840	17840	4
399	20230602	135900	89692710	17840	17840	17840	17840	0
400	20230602	135800	89692710	17840	17840	17840	17840	0
401	20230602	135700	89692710	17840	17840	17840	17840	0
402	20230602	135600	89692710	17840	17840	17840	17840	0
403	20230602	135500	89692710	17840	17840	17840	17840	0
404	20230602	135400	89692710	17840	17840	17840	17840	0
405	20230602	135300	89692710	17840	17840	17840	17840	1
406	20230602	135200	89674870	17830	17830	17830	17830	20
407	20230602	135100	89318270	17840	17840	17840	17840	0
408	20230602	135000	89318270	17840	17840	17840	17840	0
409	20230602	134900	89318270	17840	17840	17840	17840	0
410	20230602	134800	89318270	17840	17840	17840	17840	0
411	20230602	134700	89318270	17840	17840	17840	17840	0
412	20230602	134600	89318270	17840	17840	17840	17840	0
413	20230602	134500	89318270	17840	17840	17840	17840	0
414	20230602	134400	89318270	17840	17840	17840	17840	1
415	20230602	134300	89300430	17820	17820	17820	17820	0
416	20230602	134200	89300430	17820	17820	17820	17820	1
417	20230602	134100	89282610	17830	17830	17830	17830	1
418	20230602	134000	89264780	17830	17830	17830	17830	0
419	20230602	133900	89264780	17830	17830	17830	17830	0
420	20230602	133800	89264780	17830	17830	17830	17830	0
421	20230602	133700	89264780	17830	17830	17830	17830	0
422	20230602	133600	89264780	17830	17830	17830	17830	0
423	20230602	133500	89264780	17830	17830	17830	17830	0
424	20230602	133400	89264780	17830	17810	17830	17810	173
425	20230602	133300	86180390	17830	17830	17830	17830	0
426	20230602	133200	86180390	17830	17830	17830	17830	2
427	20230602	133100	86144730	17830	17830	17830	17830	0
428	20230602	133000	86144730	17830	17830	17830	17830	0
429	20230602	132900	86144730	17830	17830	17830	17830	50
430	20230602	132800	85253230	17830	17830	17830	17830	0
431	20230602	132700	85253230	17830	17830	17830	17830	0
432	20230602	132600	85253230	17830	17830	17830	17830	0
433	20230602	132500	85253230	17830	17830	17830	17830	50
434	20230602	132400	84361730	17830	17830	17830	17830	0
435	20230602	132300	84361730	17830	17830	17830	17830	0
436	20230602	132200	84361730	17830	17830	17830	17830	0
437	20230602	132100	84361730	17830	17830	17830	17830	0
438	20230602	132000	84361730	17830	17830	17830	17830	0
439	20230602	131900	84361730	17830	17830	17830	17830	0
440	20230602	131800	84361730	17830	17830	17830	17830	0
441	20230602	131700	84361730	17830	17830	17830	17830	0
442	20230602	131600	84361730	17830	17830	17830	17830	0
443	20230602	131500	84361730	17830	17830	17830	17830	0
444	20230602	131400	84361730	17830	17830	17830	17830	1
445	20230602	131300	84343900	17830	17830	17830	17830	0
446	20230602	131200	84343900	17830	17830	17830	17830	0
447	20230602	131100	84343900	17830	17830	17830	17830	0
448	20230602	131000	84343900	17830	17830	17830	17830	5
449	20230602	130900	84254750	17830	17830	17830	17830	300
450	20230602	130800	78905750	17830	17830	17830	17830	0
451	20230602	130700	78905750	17830	17830	17830	17830	0
452	20230602	130600	78905750	17830	17830	17830	17830	0
453	20230602	130500	78905750	17830	17830	17830	17830	7
454	20230602	130400	78780940	17810	17810	17810	17810	0
455	20230602	130300	78780940	17810	17810	17810	17810	0
456	20230602	130200	78780940	17810	17810	17810	17810	0
457	20230602	130100	78780940	17810	17810	17810	17810	3
458	20230602	130000	78727510	17830	17830	17830	17830	2
459	20230602	125900	78691850	17830	17830	17830	17830	10
460	20230602	125800	78513550	17830	17830	17830	17830	0
461	20230602	125700	78513550	17830	17830	17830	17830	0
462	20230602	125600	78513550	17830	17830	17830	17830	1
463	20230602	125500	78495720	17820	17820	17820	17820	0
464	20230602	125400	78495720	17820	17820	17820	17820	20
465	20230602	125300	78139320	17820	17820	17820	17820	0
466	20230602	125200	78139320	17820	17820	17820	17820	10
467	20230602	125100	77961120	17820	17820	17820	17820	0
468	20230602	125000	77961120	17820	17820	17820	17820	56
469	20230602	124900	76963200	17820	17820	17820	17820	0
470	20230602	124800	76963200	17820	17820	17820	17820	20
471	20230602	124700	76606800	17820	17820	17820	17820	0
472	20230602	124600	76606800	17820	17820	17820	17820	0
473	20230602	124500	76606800	17820	17820	17820	17820	0
474	20230602	124400	76606800	17820	17820	17820	17820	0
475	20230602	124300	76606800	17820	17820	17820	17820	39
476	20230602	124200	75911820	17820	17820	17820	17820	0
477	20230602	124100	75911820	17820	17820	17820	17820	0
478	20230602	124000	75911820	17820	17820	17820	17820	5
479	20230602	123900	75822720	17820	17820	17820	17820	0
480	20230602	123800	75822720	17820	17820	17820	17820	0
481	20230602	123700	75822720	17820	17820	17820	17820	0
482	20230602	123600	75822720	17820	17820	17820	17820	0
483	20230602	123500	75822720	17820	17820	17820	17820	0
484	20230602	123400	75822720	17820	17820	17820	17820	0
485	20230602	123300	75822720	17820	17820	17820	17820	0
486	20230602	123200	75822720	17820	17820	17820	17820	0
487	20230602	123100	75822720	17820	17820	17820	17820	0
488	20230602	123000	75822720	17820	17820	17820	17820	0
489	20230602	122900	75822720	17820	17820	17820	17820	0
490	20230602	122800	75822720	17820	17820	17820	17820	0
491	20230602	122700	75822720	17820	17820	17820	17820	0
492	20230602	122600	75822720	17820	17820	17820	17820	0
493	20230602	122500	75822720	17820	17820	17820	17820	0
494	20230602	122400	75822720	17820	17820	17820	17820	0
495	20230602	122300	75822720	17820	17820	17820	17820	0
496	20230602	122200	75822720	17820	17820	17820	17820	0
497	20230602	122100	75822720	17820	17820	17820	17820	0
498	20230602	122000	75822720	17820	17820	17820	17820	200
499	20230602	121900	72258720	17820	17820	17820	17820	0
500	20230602	121800	72258720	17820	17820	17820	17820	0
501	20230602	121700	72258720	17820	17820	17820	17820	0
502	20230602	121600	72258720	17820	17820	17820	17810	12
503	20230602	121500	72044890	17820	17820	17820	17820	1
504	20230602	121400	72027070	17820	17820	17820	17820	0
505	20230602	121300	72027070	17820	17820	17820	17820	10
506	20230602	121200	71848870	17820	17820	17820	17820	0
507	20230602	121100	71848870	17820	17820	17820	17820	0
508	20230602	121000	71848870	17820	17820	17820	17820	0
509	20230602	120900	71848870	17820	17820	17820	17820	0
510	20230602	120800	71848870	17820	17820	17820	17820	0
511	20230602	120700	71848870	17820	17820	17820	17820	0
512	20230602	120600	71848870	17820	17820	17820	17820	1
513	20230602	120500	71831050	17800	17800	17800	17800	0
514	20230602	120400	71831050	17800	17800	17800	17800	0
515	20230602	120300	71831050	17800	17800	17800	17800	0
516	20230602	120200	71831050	17800	17800	17800	17800	0
517	20230602	120100	71831050	17800	17800	17800	17800	0
518	20230602	120000	71831050	17800	17800	17800	17800	0
519	20230602	115900	71831050	17800	17800	17800	17800	0
520	20230602	115800	71831050	17800	17800	17800	17800	0
521	20230602	115700	71831050	17800	17800	17800	17800	0
522	20230602	115600	71831050	17800	17800	17800	17800	0
523	20230602	115500	71831050	17800	17800	17800	17800	0
524	20230602	115400	71831050	17800	17800	17800	17800	0
525	20230602	115300	71831050	17800	17800	17800	17800	0
526	20230602	115200	71831050	17800	17800	17800	17800	0
527	20230602	115100	71831050	17800	17800	17800	17800	0
528	20230602	115000	71831050	17800	17800	17800	17800	1
529	20230602	114900	71813250	17790	17790	17790	17790	0
530	20230602	114800	71813250	17790	17790	17790	17790	0
531	20230602	114700	71813250	17790	17790	17790	17790	0
532	20230602	114600	71813250	17790	17790	17790	17790	0
533	20230602	114500	71813250	17790	17790	17790	17790	0
534	20230602	114400	71813250	17790	17790	17790	17790	0
535	20230602	114300	71813250	17790	17790	17790	17790	0
536	20230602	114200	71813250	17790	17790	17790	17790	0
537	20230602	114100	71813250	17790	17790	17790	17790	311
538	20230602	114000	66280560	17790	17790	17790	17790	0
539	20230602	113900	66280560	17790	17790	17790	17790	168
540	20230602	113800	63291840	17800	17800	17800	17800	21
541	20230602	113700	62918040	17820	17820	17820	17820	2
542	20230602	113600	62882400	17810	17810	17810	17810	1
543	20230602	113500	62864590	17810	17810	17810	17810	0
544	20230602	113400	62864590	17810	17810	17810	17810	30
545	20230602	113300	62330290	17810	17810	17810	17810	1
546	20230602	113200	62312480	17810	17810	17810	17810	10
547	20230602	113100	62134380	17810	17810	17810	17810	0
548	20230602	113000	62134380	17810	17810	17810	17810	1
549	20230602	112900	62116570	17780	17780	17780	17780	0
550	20230602	112800	62116570	17780	17830	17830	17780	520
551	20230602	112700	52864380	17870	17870	17870	17870	0
552	20230602	112600	52864380	17870	17870	17870	17870	20
553	20230602	112500	52506980	17890	17890	17890	17890	0
554	20230602	112400	52506980	17890	17890	17890	17890	0
555	20230602	112300	52506980	17890	17910	17910	17890	252
556	20230602	112200	47996300	17920	17950	17950	17920	210
557	20230602	112100	44228880	17960	17960	17960	17960	0
558	20230602	112000	44228880	17960	17960	17960	17960	0
559	20230602	111900	44228880	17960	17960	17960	17960	0
560	20230602	111800	44228880	17960	17960	17960	17960	0
561	20230602	111700	44228880	17960	17960	17960	17960	0
562	20230602	111600	44228880	17960	17960	17960	17960	0
563	20230602	111500	44228880	17960	17960	17960	17960	0
564	20230602	111400	44228880	17960	17960	17960	17960	1
565	20230602	111300	44210920	17950	17950	17950	17950	0
566	20230602	111200	44210920	17950	17950	17950	17950	0
567	20230602	111100	44210920	17950	17950	17950	17950	43
568	20230602	111000	43439070	17950	17950	17950	17950	0
569	20230602	110900	43439070	17950	17950	17950	17950	0
570	20230602	110800	43439070	17950	17950	17950	17950	0
571	20230602	110700	43439070	17950	17950	17950	17950	0
572	20230602	110600	43439070	17950	17950	17950	17950	0
573	20230602	110500	43439070	17950	17950	17950	17950	0
574	20230602	110400	43439070	17950	17950	17950	17950	0
575	20230602	110300	43439070	17950	17950	17950	17950	1
576	20230602	110200	43421120	17950	17950	17950	17950	0
577	20230602	110100	43421120	17950	17950	17950	17950	0
578	20230602	110000	43421120	17950	17950	17950	17950	0
579	20230602	105900	43421120	17950	17950	17950	17950	0
580	20230602	105800	43421120	17950	17950	17950	17950	0
581	20230602	105700	43421120	17950	17950	17950	17950	0
582	20230602	105600	43421120	17950	17950	17950	17950	0
583	20230602	105500	43421120	17950	17950	17950	17950	0
584	20230602	105400	43421120	17950	17950	17950	17950	1
585	20230602	105300	43403170	17950	17950	17950	17950	0
586	20230602	105200	43403170	17950	17950	17950	17950	0
587	20230602	105100	43403170	17950	17950	17950	17950	0
588	20230602	105000	43403170	17950	17950	17950	17950	0
589	20230602	104900	43403170	17950	17950	17950	17950	1
590	20230602	104800	43385220	17950	17950	17950	17950	0
591	20230602	104700	43385220	17950	17950	17950	17950	0
592	20230602	104600	43385220	17950	17950	17950	17950	0
593	20230602	104500	43385220	17950	17950	17950	17950	0
594	20230602	104400	43385220	17950	17950	17950	17950	0
595	20230602	104300	43385220	17950	17950	17950	17950	0
596	20230602	104200	43385220	17950	17950	17950	17950	10
597	20230602	104100	43205720	17950	17950	17950	17950	0
598	20230602	104000	43205720	17950	17950	17950	17950	1
599	20230602	103900	43187770	17950	17950	17950	17950	0
600	20230602	103800	43187770	17950	17950	17950	17950	1
601	20230602	103700	43169820	17950	17950	17950	17950	0
602	20230602	103600	43169820	17950	17950	17950	17950	1
603	20230602	103500	43151870	17950	17950	17950	17950	1
604	20230602	103400	43133920	17950	17950	17950	17950	0
605	20230602	103300	43133920	17950	17950	17950	17950	2
606	20230602	103200	43098020	17940	17940	17940	17940	0
607	20230602	103100	43098020	17940	17940	17940	17940	0
608	20230602	103000	43098020	17940	17940	17940	17940	0
609	20230602	102900	43098020	17940	17950	17950	17940	25
610	20230602	102800	42649470	17940	17940	17940	17940	20
611	20230602	102700	42290670	17940	17940	17940	17940	0
612	20230602	102600	42290670	17940	17940	17940	17940	0
613	20230602	102500	42290670	17940	17940	17940	17940	0
614	20230602	102400	42290670	17940	17940	17940	17940	0
615	20230602	102300	42290670	17940	17940	17940	17940	0
616	20230602	102200	42290670	17940	17940	17940	17940	0
617	20230602	102100	42290670	17940	17940	17940	17940	0
618	20230602	102000	42290670	17940	17940	17940	17940	0
619	20230602	101900	42290670	17940	17940	17940	17940	22
620	20230602	101800	41895990	17940	17940	17940	17940	5
621	20230602	101700	41806290	17940	17940	17940	17940	0
622	20230602	101600	41806290	17940	17940	17940	17940	0
623	20230602	101500	41806290	17940	17940	17940	17940	10
624	20230602	101400	41626890	17950	17950	17950	17950	0
625	20230602	101300	41626890	17950	17950	17950	17950	0
626	20230602	101200	41626890	17950	17950	17950	17950	1
627	20230602	101100	41608940	17960	17960	17960	17960	0
628	20230602	101000	41608940	17960	17960	17960	17960	0
629	20230602	100900	41608940	17960	17960	17960	17960	0
630	20230602	100800	41608940	17960	17960	17960	17960	1
631	20230602	100700	41590980	17970	17970	17970	17970	1
632	20230602	100600	41573010	17980	17980	17980	17980	1
633	20230602	100500	41555030	18020	18020	18020	18020	0
634	20230602	100400	41555030	18020	18020	18020	18020	0
635	20230602	100300	41555030	18020	18020	18020	18020	0
636	20230602	100200	41555030	18020	18020	18020	18020	0
637	20230602	100100	41555030	18020	18020	18020	18020	1
638	20230602	100000	41537010	18030	18030	18030	18030	1
639	20230602	095900	41518980	18040	18040	18040	18040	0
640	20230602	095800	41518980	18040	18040	18040	18040	0
641	20230602	095700	41518980	18040	18040	18040	18040	1
642	20230602	095600	41500940	18050	18050	18050	18050	1
643	20230602	095500	41482890	18040	18040	18040	18040	0
644	20230602	095400	41482890	18040	18040	18100	18040	683
645	20230602	095300	29160970	18000	18000	18000	18000	1
646	20230602	095200	29142970	18100	18100	18100	18100	0
647	20230602	095100	29142970	18100	18100	18100	18100	0
648	20230602	095000	29142970	18100	17950	18100	17950	460
649	20230602	094900	20875920	17950	17950	17950	17950	0
650	20230602	094800	20875920	17950	17950	17950	17950	0
651	20230602	094700	20875920	17950	17950	17950	17950	0
652	20230602	094600	20875920	17950	17950	17950	17950	0
653	20230602	094500	20875920	17950	17950	17950	17950	0
654	20230602	094400	20875920	17950	17950	17950	17950	0
655	20230602	094300	20875920	17950	17950	17950	17950	0
656	20230602	094200	20875920	17950	17950	17950	17950	0
657	20230602	094100	20875920	17950	17950	17950	17950	0
658	20230602	094000	20875920	17950	17950	17950	17950	0
659	20230602	093900	20875920	17950	17950	17950	17950	11
660	20230602	093800	20678470	17950	17950	17950	17950	0
661	20230602	093700	20678470	17950	17950	17950	17950	0
662	20230602	093600	20678470	17950	17940	17950	17940	2
663	20230602	093500	20642580	17940	17940	17940	17940	0
664	20230602	093400	20642580	17940	17940	17940	17940	2
665	20230602	093300	20606700	17950	17950	17950	17950	0
666	20230602	093200	20606700	17950	17950	17950	17950	0
667	20230602	093100	20606700	17950	17950	17950	17950	0
668	20230602	093000	20606700	17950	17950	17950	17950	0
669	20230602	092900	20606700	17950	17950	17950	17950	0
670	20230602	092800	20606700	17950	17950	17950	17950	0
671	20230602	092700	20606700	17950	17950	17950	17950	0
672	20230602	092600	20606700	17950	17950	17950	17950	0
673	20230602	092500	20606700	17950	17950	17950	17950	0
674	20230602	092400	20606700	17950	17950	17950	17950	0
675	20230602	092300	20606700	17950	17950	17950	17950	0
676	20230602	092200	20606700	17950	17950	17950	17950	14
677	20230602	092100	20355400	17890	17890	17890	17890	30
678	20230602	092000	19818700	17890	17890	17890	17890	5
679	20230602	091900	19729250	17950	17950	17950	17950	0
680	20230602	091800	19729250	17950	17950	17950	17950	0
681	20230602	091700	19729250	17950	17950	17950	17950	0
682	20230602	091600	19729250	17950	17950	17950	17950	12
683	20230602	091500	19513850	17950	17920	17950	17920	37
684	20230602	091400	18850450	17930	18000	18000	17930	20
685	20230602	091300	18491150	17990	17920	17990	17920	30
686	20230602	091200	17952750	17920	17920	17920	17920	10
687	20230602	091100	17773550	17890	17860	17890	17860	469
688	20230602	091000	9394240	17850	17820	17850	17820	64
689	20230602	090900	8252960	17820	17850	17850	17820	52
690	20230602	090800	7325980	17860	17860	17860	17860	0
691	20230602	090700	7325980	17860	17860	17860	17860	0
692	20230602	090600	7325980	17860	17860	17860	17860	0
693	20230602	090500	7325980	17860	17860	17860	17860	0
694	20230602	090400	7325980	17860	17860	17860	17860	0
695	20230602	090300	7325980	17860	17860	17860	17860	0
696	20230602	090200	7325980	17860	17820	17860	17820	310
697	20230602	090100	1801380	17880	17880	17880	17880	11
698	20230602	090000	1604700	17830	17830	17830	17830	90