KissMeData/034950/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	212000	77526100	73600	73600	73600	73600	1
3	20230601	211900	77526100	73600	73600	73600	73600	0
4	20230601	211800	77526100	73600	73600	73600	73600	0
5	20230601	211700	77526100	73600	73600	73600	73600	0
6	20230601	211600	77526100	73600	73600	73600	73600	0
7	20230601	211500	77526100	73600	73600	73600	73600	0
8	20230601	211400	77526100	73600	73600	73600	73600	0
9	20230601	211300	77526100	73600	73600	73600	73600	0
10	20230601	211200	77526100	73600	73600	73600	73600	0
11	20230601	211100	77526100	73600	73600	73600	73600	0
12	20230601	211000	77526100	73600	73600	73600	73600	0
13	20230601	210900	77526100	73600	73600	73600	73600	0
14	20230601	210800	77526100	73600	73600	73600	73600	0
15	20230601	210700	77526100	73600	73600	73600	73600	0
16	20230601	210600	77526100	73600	73600	73600	73600	0
17	20230601	210500	77526100	73600	73600	73600	73600	0
18	20230601	210400	77526100	73600	73600	73600	73600	0
19	20230601	210300	77526100	73600	73600	73600	73600	0
20	20230601	210200	77526100	73600	73600	73600	73600	0
21	20230601	210100	77526100	73600	73600	73600	73600	0
22	20230601	210000	77526100	73600	73600	73600	73600	0
23	20230601	205900	77526100	73600	73600	73600	73600	0
24	20230601	205800	77526100	73600	73600	73600	73600	0
25	20230601	205700	77526100	73600	73600	73600	73600	0
26	20230601	205600	77526100	73600	73600	73600	73600	0
27	20230601	205500	77526100	73600	73600	73600	73600	0
28	20230601	205400	77526100	73600	73600	73600	73600	0
29	20230601	205300	77526100	73600	73600	73600	73600	0
30	20230601	205200	77526100	73600	73600	73600	73600	0
31	20230601	205100	77526100	73600	73600	73600	73600	0
32	20230601	205000	77526100	73600	73600	73600	73600	1
33	20230601	204900	77526100	73600	73600	73600	73600	0
34	20230601	204800	77526100	73600	73600	73600	73600	0
35	20230601	204700	77526100	73600	73600	73600	73600	0
36	20230601	204600	77526100	73600	73600	73600	73600	0
37	20230601	204500	77526100	73600	73600	73600	73600	0
38	20230601	204400	77526100	73600	73600	73600	73600	0
39	20230601	204300	77526100	73600	73600	73600	73600	0
40	20230601	204200	77526100	73600	73600	73600	73600	0
41	20230601	204100	77526100	73600	73600	73600	73600	0
42	20230601	204000	77526100	73600	73600	73600	73600	0
43	20230601	203900	77526100	73600	73600	73600	73600	0
44	20230601	203800	77526100	73600	73600	73600	73600	0
45	20230601	203700	77526100	73600	73600	73600	73600	0
46	20230601	203600	77526100	73600	73600	73600	73600	0
47	20230601	203500	77526100	73600	73600	73600	73600	0
48	20230601	203400	77526100	73600	73600	73600	73600	0
49	20230601	203300	77526100	73600	73600	73600	73600	0
50	20230601	203200	77526100	73600	73600	73600	73600	0
51	20230601	203100	77526100	73600	73600	73600	73600	0
52	20230601	203000	77526100	73600	73600	73600	73600	0
53	20230601	202900	77526100	73600	73600	73600	73600	0
54	20230601	202800	77526100	73600	73600	73600	73600	0
55	20230601	202700	77526100	73600	73600	73600	73600	0
56	20230601	202600	77526100	73600	73600	73600	73600	0
57	20230601	202500	77526100	73600	73600	73600	73600	0
58	20230601	202400	77526100	73600	73600	73600	73600	0
59	20230601	202300	77526100	73600	73600	73600	73600	0
60	20230601	202200	77526100	73600	73600	73600	73600	0
61	20230601	202100	77526100	73600	73600	73600	73600	0
62	20230601	202000	77526100	73600	73600	73600	73600	1
63	20230601	201900	77526100	73600	73600	73600	73600	0
64	20230601	201800	77526100	73600	73600	73600	73600	0
65	20230601	201700	77526100	73600	73600	73600	73600	0
66	20230601	201600	77526100	73600	73600	73600	73600	0
67	20230601	201500	77526100	73600	73600	73600	73600	0
68	20230601	201400	77526100	73600	73600	73600	73600	0
69	20230601	201300	77526100	73600	73600	73600	73600	0
70	20230601	201200	77526100	73600	73600	73600	73600	0
71	20230601	201100	77526100	73600	73600	73600	73600	0
72	20230601	201000	77526100	73600	73600	73600	73600	0
73	20230601	200900	77526100	73600	73600	73600	73600	0
74	20230601	200800	77526100	73600	73600	73600	73600	0
75	20230601	200700	77526100	73600	73600	73600	73600	0
76	20230601	200600	77526100	73600	73600	73600	73600	0
77	20230601	200500	77526100	73600	73600	73600	73600	0
78	20230601	200400	77526100	73600	73600	73600	73600	0
79	20230601	200300	77526100	73600	73600	73600	73600	0
80	20230601	200200	77526100	73600	73600	73600	73600	0
81	20230601	200100	77526100	73600	73600	73600	73600	0
82	20230601	200000	77526100	73600	73600	73600	73600	0
83	20230601	195900	77526100	73600	73600	73600	73600	0
84	20230601	195800	77526100	73600	73600	73600	73600	0
85	20230601	195700	77526100	73600	73600	73600	73600	0
86	20230601	195600	77526100	73600	73600	73600	73600	0
87	20230601	195500	77526100	73600	73600	73600	73600	0
88	20230601	195400	77526100	73600	73600	73600	73600	0
89	20230601	195300	77526100	73600	73600	73600	73600	0
90	20230601	195200	77526100	73600	73600	73600	73600	0
91	20230601	195100	77526100	73600	73600	73600	73600	0
92	20230601	195000	77526100	73600	73600	73600	73600	1
93	20230601	194900	77526100	73600	73600	73600	73600	0
94	20230601	194800	77526100	73600	73600	73600	73600	0
95	20230601	194700	77526100	73600	73600	73600	73600	0
96	20230601	194600	77526100	73600	73600	73600	73600	0
97	20230601	194500	77526100	73600	73600	73600	73600	0
98	20230601	194400	77526100	73600	73600	73600	73600	0
99	20230601	194300	77526100	73600	73600	73600	73600	0
100	20230601	194200	77526100	73600	73600	73600	73600	0
101	20230601	194100	77526100	73600	73600	73600	73600	0
102	20230601	194000	77526100	73600	73600	73600	73600	0
103	20230601	193900	77526100	73600	73600	73600	73600	0
104	20230601	193800	77526100	73600	73600	73600	73600	0
105	20230601	193700	77526100	73600	73600	73600	73600	0
106	20230601	193600	77526100	73600	73600	73600	73600	0
107	20230601	193500	77526100	73600	73600	73600	73600	0
108	20230601	193400	77526100	73600	73600	73600	73600	0
109	20230601	193300	77526100	73600	73600	73600	73600	0
110	20230601	193200	77526100	73600	73600	73600	73600	0
111	20230601	193100	77526100	73600	73600	73600	73600	0
112	20230601	193000	77526100	73600	73600	73600	73600	0
113	20230601	192900	77526100	73600	73600	73600	73600	0
114	20230601	192800	77526100	73600	73600	73600	73600	0
115	20230601	192700	77526100	73600	73600	73600	73600	0
116	20230601	192600	77526100	73600	73600	73600	73600	0
117	20230601	192500	77526100	73600	73600	73600	73600	0
118	20230601	192400	77526100	73600	73600	73600	73600	0
119	20230601	192300	77526100	73600	73600	73600	73600	0
120	20230601	192200	77526100	73600	73600	73600	73600	0
121	20230601	192100	77526100	73600	73600	73600	73600	0
122	20230601	192000	77526100	73600	73600	73600	73600	1
123	20230601	191900	77526100	73600	73600	73600	73600	0
124	20230601	191800	77526100	73600	73600	73600	73600	0
125	20230601	191700	77526100	73600	73600	73600	73600	0
126	20230601	191600	77526100	73600	73600	73600	73600	0
127	20230601	191500	77526100	73600	73600	73600	73600	0
128	20230601	191400	77526100	73600	73600	73600	73600	0
129	20230601	191300	77526100	73600	73600	73600	73600	0
130	20230601	191200	77526100	73600	73600	73600	73600	0
131	20230601	191100	77526100	73600	73600	73600	73600	0
132	20230601	191000	77526100	73600	73600	73600	73600	0
133	20230601	190900	77526100	73600	73600	73600	73600	0
134	20230601	190800	77526100	73600	73600	73600	73600	0
135	20230601	190700	77526100	73600	73600	73600	73600	0
136	20230601	190600	77526100	73600	73600	73600	73600	0
137	20230601	190500	77526100	73600	73600	73600	73600	0
138	20230601	190400	77526100	73600	73600	73600	73600	0
139	20230601	190300	77526100	73600	73600	73600	73600	0
140	20230601	190200	77526100	73600	73600	73600	73600	0
141	20230601	190100	77526100	73600	73600	73600	73600	0
142	20230601	190000	77526100	73600	73600	73600	73600	0
143	20230601	185900	77526100	73600	73600	73600	73600	0
144	20230601	185800	77526100	73600	73600	73600	73600	0
145	20230601	185700	77526100	73600	73600	73600	73600	0
146	20230601	185600	77526100	73600	73600	73600	73600	0
147	20230601	185500	77526100	73600	73600	73600	73600	0
148	20230601	185400	77526100	73600	73600	73600	73600	0
149	20230601	185300	77526100	73600	73600	73600	73600	0
150	20230601	185200	77526100	73600	73600	73600	73600	0
151	20230601	185100	77526100	73600	73600	73600	73600	0
152	20230601	185000	77526100	73600	73600	73600	73600	1
153	20230601	184900	77526100	73600	73600	73600	73600	0
154	20230601	184800	77526100	73600	73600	73600	73600	0
155	20230601	184700	77526100	73600	73600	73600	73600	0
156	20230601	184600	77526100	73600	73600	73600	73600	0
157	20230601	184500	77526100	73600	73600	73600	73600	0
158	20230601	184400	77526100	73600	73600	73600	73600	0
159	20230601	184300	77526100	73600	73600	73600	73600	0
160	20230601	184200	77526100	73600	73600	73600	73600	0
161	20230601	184100	77526100	73600	73600	73600	73600	0
162	20230601	184000	77526100	73600	73600	73600	73600	0
163	20230601	183900	77526100	73600	73600	73600	73600	0
164	20230601	183800	77526100	73600	73600	73600	73600	0
165	20230601	183700	77526100	73600	73600	73600	73600	0
166	20230601	183600	77526100	73600	73600	73600	73600	0
167	20230601	183500	77526100	73600	73600	73600	73600	0
168	20230601	183400	77526100	73600	73600	73600	73600	0
169	20230601	183300	77526100	73600	73600	73600	73600	0
170	20230601	183200	77526100	73600	73600	73600	73600	0
171	20230601	183100	77526100	73600	73600	73600	73600	0
172	20230601	183000	77526100	73600	73600	73600	73600	0
173	20230601	182900	77526100	73600	73600	73600	73600	0
174	20230601	182800	77526100	73600	73600	73600	73600	0
175	20230601	182700	77526100	73600	73600	73600	73600	0
176	20230601	182600	77526100	73600	73600	73600	73600	0
177	20230601	182500	77526100	73600	73600	73600	73600	0
178	20230601	182400	77526100	73600	73600	73600	73600	0
179	20230601	182300	77526100	73600	73600	73600	73600	0
180	20230601	182200	77526100	73600	73600	73600	73600	0
181	20230601	182100	77526100	73600	73600	73600	73600	0
182	20230601	182000	77526100	73600	73600	73600	73600	1
183	20230601	181900	77526100	73600	73600	73600	73600	0
184	20230601	181800	77526100	73600	73600	73600	73600	0
185	20230601	181700	77526100	73600	73600	73600	73600	0
186	20230601	181600	77526100	73600	73600	73600	73600	0
187	20230601	181500	77526100	73600	73600	73600	73600	0
188	20230601	181400	77526100	73600	73600	73600	73600	0
189	20230601	181300	77526100	73600	73600	73600	73600	0
190	20230601	181200	77526100	73600	73600	73600	73600	0
191	20230601	181100	77526100	73600	73600	73600	73600	0
192	20230601	181000	77526100	73600	73600	73600	73600	0
193	20230601	180900	77526100	73600	73600	73600	73600	0
194	20230601	180800	77526100	73600	73600	73600	73600	0
195	20230601	180700	77526100	73600	73600	73600	73600	0
196	20230601	180600	77526100	73600	73600	73600	73600	0
197	20230601	180500	77526100	73600	73600	73600	73600	0
198	20230601	180400	77526100	73600	73600	73600	73600	0
199	20230601	180300	77526100	73600	73600	73600	73600	0
200	20230601	180200	77526100	73600	73600	73600	73600	0
201	20230601	180100	77526100	73600	73600	73600	73600	0
202	20230601	180000	77526100	73600	73600	73600	73600	0
203	20230601	175900	77526100	73600	73600	73600	73600	0
204	20230601	175800	77526100	73600	73600	73600	73600	0
205	20230601	175700	77526100	73600	73600	73600	73600	0
206	20230601	175600	77526100	73600	73600	73600	73600	0
207	20230601	175500	77526100	73600	73600	73600	73600	0
208	20230601	175400	77526100	73600	73600	73600	73600	0
209	20230601	175300	77526100	73600	73600	73600	73600	0
210	20230601	175200	77526100	73600	73600	73600	73600	0
211	20230601	175100	77526100	73600	73600	73600	73600	0
212	20230601	175000	77526100	73600	73600	73600	73600	1
213	20230601	174900	77526100	73600	73600	73600	73600	0
214	20230601	174800	77526100	73600	73600	73600	73600	0
215	20230601	174700	77526100	73600	73600	73600	73600	0
216	20230601	174600	77526100	73600	73600	73600	73600	0
217	20230601	174500	77526100	73600	73600	73600	73600	0
218	20230601	174400	77526100	73600	73600	73600	73600	0
219	20230601	174300	77526100	73600	73600	73600	73600	0
220	20230601	174200	77526100	73600	73600	73600	73600	0
221	20230601	174100	77526100	73600	73600	73600	73600	0
222	20230601	174000	77526100	73600	73600	73600	73600	0
223	20230601	173900	77526100	73600	73600	73600	73600	0
224	20230601	173800	77526100	73600	73600	73600	73600	0
225	20230601	173700	77526100	73600	73600	73600	73600	0
226	20230601	173600	77526100	73600	73600	73600	73600	0
227	20230601	173500	77526100	73600	73600	73600	73600	0
228	20230601	173400	77526100	73600	73600	73600	73600	0
229	20230601	173300	77526100	73600	73600	73600	73600	0
230	20230601	173200	77526100	73600	73600	73600	73600	0
231	20230601	173100	77526100	73600	73600	73600	73600	0
232	20230601	173000	77526100	73600	73600	73600	73600	0
233	20230601	172900	77526100	73600	73600	73600	73600	0
234	20230601	172800	77526100	73600	73600	73600	73600	0
235	20230601	172700	77526100	73600	73600	73600	73600	0
236	20230601	172600	77526100	73600	73600	73600	73600	0
237	20230601	172500	77526100	73600	73600	73600	73600	0
238	20230601	172400	77526100	73600	73600	73600	73600	0
239	20230601	172300	77526100	73600	73600	73600	73600	0
240	20230601	172200	77526100	73600	73600	73600	73600	0
241	20230601	172100	77526100	73600	73600	73600	73600	0
242	20230601	172000	77526100	73600	73600	73600	73600	1
243	20230601	171900	77526100	73600	73600	73600	73600	0
244	20230601	171800	77526100	73600	73600	73600	73600	0
245	20230601	171700	77526100	73600	73600	73600	73600	0
246	20230601	171600	77526100	73600	73600	73600	73600	0
247	20230601	171500	77526100	73600	73600	73600	73600	0
248	20230601	171400	77526100	73600	73600	73600	73600	0
249	20230601	171300	77526100	73600	73600	73600	73600	0
250	20230601	171200	77526100	73600	73600	73600	73600	0
251	20230601	171100	77526100	73600	73600	73600	73600	0
252	20230601	171000	77526100	73600	73600	73600	73600	0
253	20230601	170900	77526100	73600	73600	73600	73600	0
254	20230601	170800	77526100	73600	73600	73600	73600	0
255	20230601	170700	77526100	73600	73600	73600	73600	0
256	20230601	170600	77526100	73600	73600	73600	73600	0
257	20230601	170500	77526100	73600	73600	73600	73600	0
258	20230601	170400	77526100	73600	73600	73600	73600	0
259	20230601	170300	77526100	73600	73600	73600	73600	0
260	20230601	170200	77526100	73600	73600	73600	73600	0
261	20230601	170100	77526100	73600	73600	73600	73600	0
262	20230601	170000	77526100	73600	73600	73600	73600	0
263	20230601	165900	77526100	73600	73600	73600	73600	0
264	20230601	165800	77526100	73600	73600	73600	73600	0
265	20230601	165700	77526100	73600	73600	73600	73600	0
266	20230601	165600	77526100	73600	73600	73600	73600	0
267	20230601	165500	77526100	73600	73600	73600	73600	0
268	20230601	165400	77526100	73600	73600	73600	73600	0
269	20230601	165300	77526100	73600	73600	73600	73600	0
270	20230601	165200	77526100	73600	73600	73600	73600	0
271	20230601	165100	77526100	73600	73600	73600	73600	0
272	20230601	165000	77526100	73600	73600	73600	73600	1
273	20230601	164900	77526100	73600	73600	73600	73600	0
274	20230601	164800	77526100	73600	73600	73600	73600	0
275	20230601	164700	77526100	73600	73600	73600	73600	0
276	20230601	164600	77526100	73600	73600	73600	73600	0
277	20230601	164500	77526100	73600	73600	73600	73600	0
278	20230601	164400	77526100	73600	73600	73600	73600	0
279	20230601	164300	77526100	73600	73600	73600	73600	0
280	20230601	164200	77526100	73600	73600	73600	73600	0
281	20230601	164100	77526100	73600	73600	73600	73600	0
282	20230601	164000	77526100	73600	73600	73600	73600	0
283	20230601	163900	77526100	73600	73600	73600	73600	0
284	20230601	163800	77526100	73600	73600	73600	73600	0
285	20230601	163700	77526100	73600	73600	73600	73600	0
286	20230601	163600	77526100	73600	73600	73600	73600	0
287	20230601	163500	77526100	73600	73600	73600	73600	0
288	20230601	163400	77526100	73600	73600	73600	73600	0
289	20230601	163300	77526100	73600	73600	73600	73600	0
290	20230601	163200	77526100	73600	73600	73600	73600	0
291	20230601	163100	77526100	73600	73600	73600	73600	0
292	20230601	163000	77526100	73600	73600	73600	73600	0
293	20230601	162900	77526100	73600	73600	73600	73600	0
294	20230601	162800	77526100	73600	73600	73600	73600	0
295	20230601	162700	77526100	73600	73600	73600	73600	0
296	20230601	162600	77526100	73600	73600	73600	73600	0
297	20230601	162500	77526100	73600	73600	73600	73600	0
298	20230601	162400	77526100	73600	73600	73600	73600	0
299	20230601	162300	77526100	73600	73600	73600	73600	0
300	20230601	162200	77526100	73600	73600	73600	73600	0
301	20230601	162100	77526100	73600	73600	73600	73600	0
302	20230601	162000	77526100	73600	73600	73600	73600	1
303	20230601	161900	77526100	73600	73600	73600	73600	0
304	20230601	161800	77526100	73600	73600	73600	73600	0
305	20230601	161700	77526100	73600	73600	73600	73600	0
306	20230601	161600	77526100	73600	73600	73600	73600	0
307	20230601	161500	77526100	73600	73600	73600	73600	0
308	20230601	161400	77526100	73600	73600	73600	73600	0
309	20230601	161300	77526100	73600	73600	73600	73600	0
310	20230601	161200	77526100	73600	73600	73600	73600	0
311	20230601	161100	77526100	73600	73600	73600	73600	0
312	20230601	161000	77526100	73600	73600	73600	73600	0
313	20230601	160900	77526100	73600	73600	73600	73600	0
314	20230601	160800	77526100	73600	73600	73600	73600	0
315	20230601	160700	77526100	73600	73600	73600	73600	0
316	20230601	160600	77526100	73600	73600	73600	73600	0
317	20230601	160500	77526100	73600	73600	73600	73600	0
318	20230601	160400	77526100	73600	73600	73600	73600	0
319	20230601	160300	77526100	73600	73600	73600	73600	0
320	20230601	160200	77526100	73600	73600	73600	73600	0
321	20230601	160100	77526100	73600	73600	73600	73600	0
322	20230601	160000	77526100	73600	73600	73600	73600	0
323	20230601	155900	77526100	73600	73600	73600	73600	0
324	20230601	155800	77526100	73600	73600	73600	73600	0
325	20230601	155700	77526100	73600	73600	73600	73600	0
326	20230601	155600	77526100	73600	73600	73600	73600	0
327	20230601	155500	77526100	73600	73600	73600	73600	0
328	20230601	155400	77526100	73600	73600	73600	73600	0
329	20230601	155300	77526100	73600	73600	73600	73600	0
330	20230601	155200	77526100	73600	73600	73600	73600	0
331	20230601	155100	77526100	73600	73600	73600	73600	0
332	20230601	155000	77526100	73600	73600	73600	73600	1
333	20230601	154900	77526100	73600	73600	73600	73600	0
334	20230601	154800	77526100	73600	73600	73600	73600	0
335	20230601	154700	77526100	73600	73600	73600	73600	0
336	20230601	154600	77526100	73600	73600	73600	73600	0
337	20230601	154500	77526100	73600	73600	73600	73600	0
338	20230601	154400	77526100	73600	73600	73600	73600	0
339	20230601	154300	77526100	73600	73600	73600	73600	0
340	20230601	154200	77526100	73600	73600	73600	73600	0
341	20230601	154100	77526100	73600	73600	73600	73600	0
342	20230601	154000	77526100	73600	73600	73600	73600	0
343	20230601	153900	77526100	73600	73600	73600	73600	0
344	20230601	153800	77526100	73600	73600	73600	73600	0
345	20230601	153700	77526100	73600	73600	73600	73600	0
346	20230601	153600	77526100	73600	73600	73600	73600	0
347	20230601	153500	77526100	73600	73600	73600	73600	0
348	20230601	153400	77526100	73600	73600	73600	73600	0
349	20230601	153300	77526100	73600	73600	73600	73600	0
350	20230601	153200	77526100	73600	73600	73600	73600	0
351	20230601	153100	77526100	73600	73600	73600	73600	0
352	20230601	153000	77526100	73600	73600	73600	73600	1
353	20230601	152900	77452500	73600	73600	73600	73600	0
354	20230601	152800	77452500	73600	73600	73600	73600	0
355	20230601	152700	77452500	73600	73600	73600	73600	0
356	20230601	152600	77452500	73600	73600	73600	73600	0
357	20230601	152500	77452500	73600	73600	73600	73600	0
358	20230601	152400	77452500	73600	73600	73600	73600	0
359	20230601	152300	77452500	73600	73600	73600	73600	0
360	20230601	152200	77452500	73600	73600	73600	73600	0
361	20230601	152100	77452500	73600	73600	73600	73600	0
362	20230601	152000	77452500	73600	73600	73600	73600	0
363	20230601	151900	77452500	73600	73600	73600	73600	0
364	20230601	151800	77452500	73600	73600	73600	73600	0
365	20230601	151700	77452500	73600	73600	73600	73600	0
366	20230601	151600	77452500	73600	73600	73600	73600	0
367	20230601	151500	77452500	73600	73600	73600	73600	0
368	20230601	151400	77452500	73600	73600	73600	73600	0
369	20230601	151300	77452500	73600	73600	73600	73600	0
370	20230601	151200	77452500	73600	73600	73600	73600	0
371	20230601	151100	77452500	73600	73600	73600	73600	2
372	20230601	151000	77305300	73600	73600	73600	73600	1
373	20230601	150900	77231700	73700	73700	73700	73700	0
374	20230601	150800	77231700	73700	73700	73700	73700	0
375	20230601	150700	77231700	73700	73700	73700	73700	0
376	20230601	150600	77231700	73700	73700	73700	73700	0
377	20230601	150500	77231700	73700	73700	73700	73700	0
378	20230601	150400	77231700	73700	73700	73700	73700	0
379	20230601	150300	77231700	73700	73700	73700	73700	1
380	20230601	150200	77158000	73700	73700	73700	73700	0
381	20230601	150100	77158000	73700	73700	73700	73700	0
382	20230601	150000	77158000	73700	73700	73700	73700	1
383	20230601	145900	77084300	73700	73700	73700	73700	0
384	20230601	145800	77084300	73700	73700	73700	73700	0
385	20230601	145700	77084300	73700	73700	73700	73700	0
386	20230601	145600	77084300	73700	73700	73700	73700	0
387	20230601	145500	77084300	73700	73700	73700	73700	0
388	20230601	145400	77084300	73700	73700	73700	73700	0
389	20230601	145300	77084300	73700	73700	73700	73700	0
390	20230601	145200	77084300	73700	73700	73700	73700	0
391	20230601	145100	77084300	73700	73700	73700	73700	0
392	20230601	145000	77084300	73700	73700	73700	73700	0
393	20230601	144900	77084300	73700	73700	73700	73700	0
394	20230601	144800	77084300	73700	73700	73700	73700	0
395	20230601	144700	77084300	73700	73700	73700	73700	2
396	20230601	144600	76936900	73700	73700	73700	73700	1
397	20230601	144500	76863200	73700	73700	73700	73700	0
398	20230601	144400	76863200	73700	73700	73700	73700	0
399	20230601	144300	76863200	73700	73700	73700	73700	0
400	20230601	144200	76863200	73700	73700	73700	73700	0
401	20230601	144100	76863200	73700	73700	73700	73700	5
402	20230601	144000	76494700	73700	73700	73700	73700	0
403	20230601	143900	76494700	73700	73700	73700	73700	0
404	20230601	143800	76494700	73700	73700	73700	73700	1
405	20230601	143700	76421000	73700	73700	73700	73700	0
406	20230601	143600	76421000	73700	73700	73700	73700	0
407	20230601	143500	76421000	73700	73700	73700	73700	0
408	20230601	143400	76421000	73700	73700	73700	73700	0
409	20230601	143300	76421000	73700	73700	73700	73700	0
410	20230601	143200	76421000	73700	73700	73700	73700	1
411	20230601	143100	76347300	73600	73600	73600	73600	0
412	20230601	143000	76347300	73600	73600	73600	73600	2
413	20230601	142900	76200100	73600	73600	73600	73600	0
414	20230601	142800	76200100	73600	73600	73600	73600	0
415	20230601	142700	76200100	73600	73600	73600	73600	1
416	20230601	142600	76126500	73700	73700	73700	73700	0
417	20230601	142500	76126500	73700	73700	73700	73700	0
418	20230601	142400	76126500	73700	73600	73700	73600	2
419	20230601	142300	75979200	73600	73600	73600	73600	0
420	20230601	142200	75979200	73600	73600	73600	73600	0
421	20230601	142100	75979200	73600	73600	73600	73600	1
422	20230601	142000	75905600	73600	73600	73600	73600	0
423	20230601	141900	75905600	73600	73600	73600	73600	0
424	20230601	141800	75905600	73600	73600	73600	73600	1
425	20230601	141700	75832000	73600	73600	73600	73600	0
426	20230601	141600	75832000	73600	73600	73600	73600	1
427	20230601	141500	75758400	73600	73600	73600	73600	0
428	20230601	141400	75758400	73600	73600	73600	73600	0
429	20230601	141300	75758400	73600	73600	73600	73600	1
430	20230601	141200	75684800	73700	73700	73700	73700	0
431	20230601	141100	75684800	73700	73700	73700	73700	2
432	20230601	141000	75537400	73600	73700	73700	73600	4
433	20230601	140900	75242700	73600	73600	73600	73600	0
434	20230601	140800	75242700	73600	73600	73600	73600	0
435	20230601	140700	75242700	73600	73600	73600	73600	1
436	20230601	140600	75169100	73600	73600	73600	73600	0
437	20230601	140500	75169100	73600	73600	73600	73600	2
438	20230601	140400	75021900	73600	73600	73600	73600	0
439	20230601	140300	75021900	73600	73600	73600	73600	0
440	20230601	140200	75021900	73600	73600	73600	73600	1
441	20230601	140100	74948300	73600	73600	73600	73600	0
442	20230601	140000	74948300	73600	73600	73600	73600	0
443	20230601	135900	74948300	73600	73600	73600	73600	1
444	20230601	135800	74874700	73600	73600	73600	73600	0
445	20230601	135700	74874700	73600	73600	73600	73600	0
446	20230601	135600	74874700	73600	73600	73600	73600	1
447	20230601	135500	74801100	73600	73600	73600	73600	0
448	20230601	135400	74801100	73600	73600	73600	73600	0
449	20230601	135300	74801100	73600	73600	73600	73600	1
450	20230601	135200	74727500	73600	73600	73600	73600	0
451	20230601	135100	74727500	73600	73600	73600	73600	1
452	20230601	135000	74653900	73600	73600	73600	73600	0
453	20230601	134900	74653900	73600	73600	73600	73600	0
454	20230601	134800	74653900	73600	73600	73600	73600	5
455	20230601	134700	74285900	73600	73600	73600	73600	0
456	20230601	134600	74285900	73600	73600	73600	73600	0
457	20230601	134500	74285900	73600	73600	73600	73600	1
458	20230601	134400	74212300	73600	73600	73600	73600	0
459	20230601	134300	74212300	73600	73600	73600	73600	0
460	20230601	134200	74212300	73600	73600	73600	73600	1
461	20230601	134100	74138700	73600	73600	73600	73600	0
462	20230601	134000	74138700	73600	73600	73600	73600	2
463	20230601	133900	73991500	73600	73600	73600	73600	0
464	20230601	133800	73991500	73600	73600	73600	73600	2
465	20230601	133700	73844300	73600	73600	73600	73600	1
466	20230601	133600	73770700	73700	73700	73700	73700	0
467	20230601	133500	73770700	73700	73700	73700	73700	0
468	20230601	133400	73770700	73700	73600	73700	73600	5
469	20230601	133300	73402300	73600	73600	73600	73600	0
470	20230601	133200	73402300	73600	73600	73600	73600	0
471	20230601	133100	73402300	73600	73600	73600	73600	1
472	20230601	133000	73328700	73700	73700	73700	73700	52
473	20230601	132900	69496300	73600	73600	73600	73600	1
474	20230601	132800	69422700	73600	73600	73600	73600	0
475	20230601	132700	69422700	73600	73600	73600	73600	0
476	20230601	132600	69422700	73600	73600	73600	73600	1
477	20230601	132500	69349100	73700	73700	73700	73700	0
478	20230601	132400	69349100	73700	73700	73700	73700	0
479	20230601	132300	69349100	73700	73600	73700	73600	3
480	20230601	132200	69128100	73700	73700	73700	73700	10
481	20230601	132100	68391100	73600	73600	73600	73600	0
482	20230601	132000	68391100	73600	73600	73600	73600	3
483	20230601	131900	68170300	73600	73600	73600	73600	0
484	20230601	131800	68170300	73600	73600	73600	73600	0
485	20230601	131700	68170300	73600	73700	73700	73600	2
486	20230601	131600	68023000	73600	73600	73600	73600	0
487	20230601	131500	68023000	73600	73600	73600	73600	2
488	20230601	131400	67875800	73600	73600	73600	73600	0
489	20230601	131300	67875800	73600	73600	73600	73600	0
490	20230601	131200	67875800	73600	73600	73600	73600	1
491	20230601	131100	67802200	73700	73600	73700	73600	7
492	20230601	131000	67286900	73600	73600	73600	73600	0
493	20230601	130900	67286900	73600	73600	73600	73600	1
494	20230601	130800	67213300	73600	73600	73600	73600	10
495	20230601	130700	66477300	73600	73600	73600	73600	0
496	20230601	130600	66477300	73600	73600	73600	73600	7
497	20230601	130500	65962100	73500	73500	73500	73500	0
498	20230601	130400	65962100	73500	73500	73500	73500	1
499	20230601	130300	65888600	73500	73500	73500	73500	0
500	20230601	130200	65888600	73500	73500	73500	73500	0
501	20230601	130100	65888600	73500	73500	73500	73500	1
502	20230601	130000	65815100	73500	73500	73500	73500	0
503	20230601	125900	65815100	73500	73500	73500	73500	0
504	20230601	125800	65815100	73500	73500	73500	73500	1
505	20230601	125700	65741600	73500	73500	73500	73500	0
506	20230601	125600	65741600	73500	73500	73500	73500	0
507	20230601	125500	65741600	73500	73500	73500	73500	1
508	20230601	125400	65668100	73500	73500	73500	73500	0
509	20230601	125300	65668100	73500	73500	73500	73500	1
510	20230601	125200	65594600	73500	73500	73500	73500	2
511	20230601	125100	65447600	73500	73500	73500	73500	0
512	20230601	125000	65447600	73500	73500	73500	73500	2
513	20230601	124900	65300600	73500	73500	73500	73500	0
514	20230601	124800	65300600	73500	73500	73500	73500	0
515	20230601	124700	65300600	73500	73500	73500	73500	1
516	20230601	124600	65227100	73600	73600	73600	73600	0
517	20230601	124500	65227100	73600	73600	73600	73600	3
518	20230601	124400	65006300	73500	73500	73500	73500	1
519	20230601	124300	64932800	73500	73500	73500	73500	0
520	20230601	124200	64932800	73500	73500	73500	73500	1
521	20230601	124100	64859300	73500	73500	73500	73500	0
522	20230601	124000	64859300	73500	73500	73500	73500	0
523	20230601	123900	64859300	73500	73500	73500	73500	11
524	20230601	123800	64050800	73500	73500	73500	73500	0
525	20230601	123700	64050800	73500	73500	73500	73500	0
526	20230601	123600	64050800	73500	73500	73500	73500	1
527	20230601	123500	63977300	73500	73500	73500	73500	0
528	20230601	123400	63977300	73500	73500	73500	73500	1
529	20230601	123300	63903800	73500	73500	73500	73500	1
530	20230601	123200	63830300	73400	73400	73400	73400	0
531	20230601	123100	63830300	73400	73400	73400	73400	1
532	20230601	123000	63756900	73300	73300	73300	73300	1
533	20230601	122900	63683600	73300	73300	73300	73300	0
534	20230601	122800	63683600	73300	73300	73300	73300	1
535	20230601	122700	63610300	73300	73300	73300	73300	0
536	20230601	122600	63610300	73300	73300	73300	73300	0
537	20230601	122500	63610300	73300	73300	73300	73300	1
538	20230601	122400	63537000	73300	73300	73300	73300	0
539	20230601	122300	63537000	73300	73300	73300	73300	0
540	20230601	122200	63537000	73300	73300	73300	73300	2
541	20230601	122100	63390400	73300	73300	73300	73300	0
542	20230601	122000	63390400	73300	73300	73300	73300	0
543	20230601	121900	63390400	73300	73300	73300	73300	1
544	20230601	121800	63317100	73400	73400	73400	73400	0
545	20230601	121700	63317100	73400	73400	73400	73400	0
546	20230601	121600	63317100	73400	73400	73400	73400	0
547	20230601	121500	63317100	73400	73400	73400	73400	1
548	20230601	121400	63243700	73300	73300	73300	73300	1
549	20230601	121300	63170400	73300	73300	73300	73300	0
550	20230601	121200	63170400	73300	73300	73300	73300	2
551	20230601	121100	63023800	73300	73300	73300	73300	11
552	20230601	121000	62217500	73300	73300	73300	73300	0
553	20230601	120900	62217500	73300	73300	73300	73300	0
554	20230601	120800	62217500	73300	73300	73300	73300	6
555	20230601	120700	61777700	73300	73300	73300	73300	0
556	20230601	120600	61777700	73300	73300	73300	73300	1
557	20230601	120500	61704400	73300	73300	73300	73300	0
558	20230601	120400	61704400	73300	73300	73300	73300	0
559	20230601	120300	61704400	73300	73300	73300	73300	1
560	20230601	120200	61631100	73300	73300	73300	73300	0
561	20230601	120100	61631100	73300	73300	73300	73300	0
562	20230601	120000	61631100	73300	73300	73300	73300	1
563	20230601	115900	61557800	73300	73300	73300	73300	0
564	20230601	115800	61557800	73300	73300	73300	73300	0
565	20230601	115700	61557800	73300	73300	73300	73300	2
566	20230601	115600	61411200	73400	73400	73400	73400	0
567	20230601	115500	61411200	73400	73400	73400	73400	0
568	20230601	115400	61411200	73400	73400	73400	73400	0
569	20230601	115300	61411200	73400	73400	73400	73400	8
570	20230601	115200	60824000	73400	73400	73400	73400	1
571	20230601	115100	60750600	73400	73400	73400	73400	0
572	20230601	115000	60750600	73400	73400	73400	73400	0
573	20230601	114900	60750600	73400	73400	73400	73400	1
574	20230601	114800	60677200	73400	73400	73400	73400	0
575	20230601	114700	60677200	73400	73400	73400	73400	0
576	20230601	114600	60677200	73400	73400	73400	73400	1
577	20230601	114500	60603800	73400	73400	73400	73400	0
578	20230601	114400	60603800	73400	73400	73400	73400	4
579	20230601	114300	60310200	73400	73400	73400	73400	1
580	20230601	114200	60236800	73400	73400	73400	73400	0
581	20230601	114100	60236800	73400	73400	73400	73400	1
582	20230601	114000	60163400	73400	73400	73400	73400	0
583	20230601	113900	60163400	73400	73400	73400	73400	0
584	20230601	113800	60163400	73400	73400	73400	73400	1
585	20230601	113700	60090000	73400	73400	73400	73400	0
586	20230601	113600	60090000	73400	73400	73400	73400	0
587	20230601	113500	60090000	73400	73400	73400	73400	1
588	20230601	113400	60016600	73400	73400	73400	73400	0
589	20230601	113300	60016600	73400	73400	73400	73400	0
590	20230601	113200	60016600	73400	73400	73400	73400	2
591	20230601	113100	59869800	73400	73400	73400	73400	0
592	20230601	113000	59869800	73400	73300	73400	73300	4
593	20230601	112900	59576500	73400	73400	73400	73400	0
594	20230601	112800	59576500	73400	73400	73400	73400	0
595	20230601	112700	59576500	73400	73400	73400	73400	0
596	20230601	112600	59576500	73400	73400	73400	73400	0
597	20230601	112500	59576500	73400	73400	73400	73400	1
598	20230601	112400	59503100	73300	73300	73300	73300	1
599	20230601	112300	59429800	73600	73600	73600	73600	0
600	20230601	112200	59429800	73600	73600	73600	73600	0
601	20230601	112100	59429800	73600	73600	73600	73600	0
602	20230601	112000	59429800	73600	73600	73600	73600	0
603	20230601	111900	59429800	73600	73600	73600	73600	0
604	20230601	111800	59429800	73600	73600	73600	73600	0
605	20230601	111700	59429800	73600	73500	73600	73500	12
606	20230601	111600	58546700	73400	73300	73400	73300	2
607	20230601	111500	58400000	73300	73300	73300	73300	0
608	20230601	111400	58400000	73300	73300	73300	73300	0
609	20230601	111300	58400000	73300	73300	73300	73300	1
610	20230601	111200	58326700	73300	73300	73300	73300	1
611	20230601	111100	58253400	73200	73200	73200	73200	20
612	20230601	111000	56789400	73200	73200	73200	73200	1
613	20230601	110900	56716200	73200	73200	73200	73200	0
614	20230601	110800	56716200	73200	73200	73200	73200	3
615	20230601	110700	56496600	73300	73300	73300	73300	1
616	20230601	110600	56423300	73300	73300	73300	73300	0
617	20230601	110500	56423300	73300	73300	73300	73300	1
618	20230601	110400	56350000	73200	73200	73200	73200	0
619	20230601	110300	56350000	73200	73200	73200	73200	0
620	20230601	110200	56350000	73200	73200	73200	73200	1
621	20230601	110100	56276800	73200	73200	73200	73200	0
622	20230601	110000	56276800	73200	73400	73400	73200	70
623	20230601	105900	51146300	73400	73400	73400	73400	1
624	20230601	105800	51072900	73400	73400	73400	73400	0
625	20230601	105700	51072900	73400	73400	73400	73400	0
626	20230601	105600	51072900	73400	73400	73400	73400	1
627	20230601	105500	50999500	73400	73400	73400	73400	1
628	20230601	105400	50926100	73400	73400	73400	73400	1
629	20230601	105300	50852700	73600	73600	73600	73600	0
630	20230601	105200	50852700	73600	73600	73600	73600	0
631	20230601	105100	50852700	73600	73600	73600	73600	0
632	20230601	105000	50852700	73600	73500	73600	73500	2
633	20230601	104900	50705600	73500	73500	73500	73500	0
634	20230601	104800	50705600	73500	73500	73500	73500	300
635	20230601	104700	28655600	73500	73500	73500	73500	1
636	20230601	104600	28582100	73400	73400	73400	73400	0
637	20230601	104500	28582100	73400	73400	73400	73400	1
638	20230601	104400	28508700	73400	73400	73400	73400	0
639	20230601	104300	28508700	73400	73400	73400	73400	1
640	20230601	104200	28435300	73400	73400	73400	73400	5
641	20230601	104100	28068300	73500	73500	73500	73500	0
642	20230601	104000	28068300	73500	73500	73500	73500	0
643	20230601	103900	28068300	73500	73500	73500	73500	0
644	20230601	103800	28068300	73500	73500	73500	73500	0
645	20230601	103700	28068300	73500	73500	73500	73500	1
646	20230601	103600	27994800	73600	73600	73600	73600	0
647	20230601	103500	27994800	73600	73600	73600	73600	4
648	20230601	103400	27700400	73500	73500	73500	73500	1
649	20230601	103300	27626900	73500	73500	73500	73500	1
650	20230601	103200	27553400	73500	73500	73500	73500	0
651	20230601	103100	27553400	73500	73500	73500	73500	0
652	20230601	103000	27553400	73500	73500	73500	73500	1
653	20230601	102900	27479900	73400	73400	73400	73400	1
654	20230601	102800	27406500	73500	73500	73500	73500	0
655	20230601	102700	27406500	73500	73500	73500	73500	0
656	20230601	102600	27406500	73500	73500	73500	73500	0
657	20230601	102500	27406500	73500	73500	73500	73500	1
658	20230601	102400	27333000	73200	73200	73200	73200	0
659	20230601	102300	27333000	73200	73200	73200	73200	0
660	20230601	102200	27333000	73200	73200	73200	73200	0
661	20230601	102100	27333000	73200	73300	73300	73200	34
662	20230601	102000	24841100	73400	73400	73400	73400	17
663	20230601	101900	23593300	73500	73500	73500	73500	0
664	20230601	101800	23593300	73500	73400	73500	73400	13
665	20230601	101700	22637900	73400	73400	73400	73400	0
666	20230601	101600	22637900	73400	73400	73400	73400	0
667	20230601	101500	22637900	73400	73400	73400	73400	2
668	20230601	101400	22491100	73500	73500	73500	73500	1
669	20230601	101300	22417600	73400	73400	73400	73400	0
670	20230601	101200	22417600	73400	73400	73400	73400	1
671	20230601	101100	22344200	73400	73400	73400	73400	0
672	20230601	101000	22344200	73400	73400	73400	73400	0
673	20230601	100900	22344200	73400	73400	73400	73400	1
674	20230601	100800	22270800	73400	73400	73400	73400	0
675	20230601	100700	22270800	73400	73400	73400	73400	1
676	20230601	100600	22197400	73400	73400	73400	73400	0
677	20230601	100500	22197400	73400	73400	73400	73400	0
678	20230601	100400	22197400	73400	73400	73400	73400	1
679	20230601	100300	22124000	73400	73400	73400	73400	0
680	20230601	100200	22124000	73400	73400	73400	73400	0
681	20230601	100100	22124000	73400	73400	73400	73400	1
682	20230601	100000	22050600	73400	73400	73400	73400	0
683	20230601	095900	22050600	73400	73400	73400	73400	0
684	20230601	095800	22050600	73400	73400	73400	73400	1
685	20230601	095700	21977200	73400	73400	73400	73400	0
686	20230601	095600	21977200	73400	73400	73400	73400	1
687	20230601	095500	21903800	73400	73400	73400	73400	1
688	20230601	095400	21830400	73400	73400	73400	73400	0
689	20230601	095300	21830400	73400	73400	73400	73400	0
690	20230601	095200	21830400	73400	73400	73400	73400	1
691	20230601	095100	21757000	73300	73300	73300	73300	0
692	20230601	095000	21757000	73300	73300	73300	73300	2
693	20230601	094900	21610400	73300	73300	73300	73300	20
694	20230601	094800	20144400	73300	73300	73300	73300	0
695	20230601	094700	20144400	73300	73300	73300	73300	1
696	20230601	094600	20071100	73300	73300	73300	73300	0
697	20230601	094500	20071100	73300	73300	73300	73300	0
698	20230601	094400	20071100	73300	73400	73400	73300	130
699	20230601	094300	10529300	73500	73500	73500	73500	1
700	20230601	094200	10455800	73500	73500	73500	73500	43
701	20230601	094100	7295300	73600	73600	73600	73600	0
702	20230601	094000	7295300	73600	73600	73600	73600	0
703	20230601	093900	7295300	73600	73600	73600	73600	0
704	20230601	093800	7295300	73600	73600	73600	73600	1
705	20230601	093700	7221700	73500	73500	73500	73500	0
706	20230601	093600	7221700	73500	73600	73600	73500	2
707	20230601	093500	7074600	73500	73500	73500	73500	0
708	20230601	093400	7074600	73500	73500	73500	73500	0
709	20230601	093300	7074600	73500	73600	73600	73500	22
710	20230601	093200	5456000	73700	73700	73700	73700	0
711	20230601	093100	5456000	73700	73700	73700	73700	1
712	20230601	093000	5382300	73800	73800	73800	73800	1
713	20230601	092900	5308500	73800	73800	73800	73800	0
714	20230601	092800	5308500	73800	73700	73800	73600	5
715	20230601	092700	4939900	73800	73800	73800	73800	0
716	20230601	092600	4939900	73800	73800	73800	73800	0
717	20230601	092500	4939900	73800	73800	73800	73800	0
718	20230601	092400	4939900	73800	73800	73800	73800	5
719	20230601	092300	4570900	73800	73600	73800	73600	6
720	20230601	092200	4128900	73500	73500	73500	73500	22
721	20230601	092100	2511900	73500	73500	73500	73500	0
722	20230601	092000	2511900	73500	73500	73500	73500	1
723	20230601	091900	2438400	73500	73500	73500	73500	0
724	20230601	091800	2438400	73500	73500	73500	73500	0
725	20230601	091700	2438400	73500	73500	73500	73500	1
726	20230601	091600	2364900	73800	73800	73800	73800	0
727	20230601	091500	2364900	73800	73800	73800	73800	0
728	20230601	091400	2364900	73800	73800	73800	73800	0
729	20230601	091300	2364900	73800	73800	73800	73800	0
730	20230601	091200	2364900	73800	73800	73800	73800	0
731	20230601	091100	2364900	73800	73800	73800	73800	0
732	20230601	091000	2364900	73800	73800	73800	73800	0
733	20230601	090900	2364900	73800	73800	73800	73800	0
734	20230601	090800	2364900	73800	73800	73800	73800	1
735	20230601	090700	2291100	73800	73800	73800	73800	0
736	20230601	090600	2291100	73800	73800	73800	73800	0
737	20230601	090500	2291100	73800	73800	73800	73800	13
738	20230601	090400	1331700	73800	73800	73800	73800	6
739	20230601	090300	888900	74400	74400	74400	74400	0
740	20230601	090200	888900	74400	74300	74400	74300	3
741	20230601	090100	665800	74000	73800	74000	73800	9
742	20230601	090000	0	73800	73800	73800	73800	0