KissMeData/073110/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	210400	98921380	7550	7550	7550	7550	305
3	20230601	210300	98921380	7550	7550	7550	7550	0
4	20230601	210200	98921380	7550	7550	7550	7550	0
5	20230601	210100	98921380	7550	7550	7550	7550	0
6	20230601	210000	98921380	7550	7550	7550	7550	0
7	20230601	205900	98921380	7550	7550	7550	7550	0
8	20230601	205800	98921380	7550	7550	7550	7550	0
9	20230601	205700	98921380	7550	7550	7550	7550	0
10	20230601	205600	98921380	7550	7550	7550	7550	0
11	20230601	205500	98921380	7550	7550	7550	7550	0
12	20230601	205400	98921380	7550	7550	7550	7550	0
13	20230601	205300	98921380	7550	7550	7550	7550	0
14	20230601	205200	98921380	7550	7550	7550	7550	0
15	20230601	205100	98921380	7550	7550	7550	7550	0
16	20230601	205000	98921380	7550	7550	7550	7550	0
17	20230601	204900	98921380	7550	7550	7550	7550	0
18	20230601	204800	98921380	7550	7550	7550	7550	0
19	20230601	204700	98921380	7550	7550	7550	7550	0
20	20230601	204600	98921380	7550	7550	7550	7550	0
21	20230601	204500	98921380	7550	7550	7550	7550	0
22	20230601	204400	98921380	7550	7550	7550	7550	0
23	20230601	204300	98921380	7550	7550	7550	7550	0
24	20230601	204200	98921380	7550	7550	7550	7550	0
25	20230601	204100	98921380	7550	7550	7550	7550	0
26	20230601	204000	98921380	7550	7550	7550	7550	0
27	20230601	203900	98921380	7550	7550	7550	7550	0
28	20230601	203800	98921380	7550	7550	7550	7550	0
29	20230601	203700	98921380	7550	7550	7550	7550	0
30	20230601	203600	98921380	7550	7550	7550	7550	0
31	20230601	203500	98921380	7550	7550	7550	7550	0
32	20230601	203400	98921380	7550	7550	7550	7550	305
33	20230601	203300	98921380	7550	7550	7550	7550	0
34	20230601	203200	98921380	7550	7550	7550	7550	0
35	20230601	203100	98921380	7550	7550	7550	7550	0
36	20230601	203000	98921380	7550	7550	7550	7550	0
37	20230601	202900	98921380	7550	7550	7550	7550	0
38	20230601	202800	98921380	7550	7550	7550	7550	0
39	20230601	202700	98921380	7550	7550	7550	7550	0
40	20230601	202600	98921380	7550	7550	7550	7550	0
41	20230601	202500	98921380	7550	7550	7550	7550	0
42	20230601	202400	98921380	7550	7550	7550	7550	0
43	20230601	202300	98921380	7550	7550	7550	7550	0
44	20230601	202200	98921380	7550	7550	7550	7550	0
45	20230601	202100	98921380	7550	7550	7550	7550	0
46	20230601	202000	98921380	7550	7550	7550	7550	0
47	20230601	201900	98921380	7550	7550	7550	7550	0
48	20230601	201800	98921380	7550	7550	7550	7550	0
49	20230601	201700	98921380	7550	7550	7550	7550	0
50	20230601	201600	98921380	7550	7550	7550	7550	0
51	20230601	201500	98921380	7550	7550	7550	7550	0
52	20230601	201400	98921380	7550	7550	7550	7550	0
53	20230601	201300	98921380	7550	7550	7550	7550	0
54	20230601	201200	98921380	7550	7550	7550	7550	0
55	20230601	201100	98921380	7550	7550	7550	7550	0
56	20230601	201000	98921380	7550	7550	7550	7550	0
57	20230601	200900	98921380	7550	7550	7550	7550	0
58	20230601	200800	98921380	7550	7550	7550	7550	0
59	20230601	200700	98921380	7550	7550	7550	7550	0
60	20230601	200600	98921380	7550	7550	7550	7550	0
61	20230601	200500	98921380	7550	7550	7550	7550	0
62	20230601	200400	98921380	7550	7550	7550	7550	305
63	20230601	200300	98921380	7550	7550	7550	7550	0
64	20230601	200200	98921380	7550	7550	7550	7550	0
65	20230601	200100	98921380	7550	7550	7550	7550	0
66	20230601	200000	98921380	7550	7550	7550	7550	0
67	20230601	195900	98921380	7550	7550	7550	7550	0
68	20230601	195800	98921380	7550	7550	7550	7550	0
69	20230601	195700	98921380	7550	7550	7550	7550	0
70	20230601	195600	98921380	7550	7550	7550	7550	0
71	20230601	195500	98921380	7550	7550	7550	7550	0
72	20230601	195400	98921380	7550	7550	7550	7550	0
73	20230601	195300	98921380	7550	7550	7550	7550	0
74	20230601	195200	98921380	7550	7550	7550	7550	0
75	20230601	195100	98921380	7550	7550	7550	7550	0
76	20230601	195000	98921380	7550	7550	7550	7550	0
77	20230601	194900	98921380	7550	7550	7550	7550	0
78	20230601	194800	98921380	7550	7550	7550	7550	0
79	20230601	194700	98921380	7550	7550	7550	7550	0
80	20230601	194600	98921380	7550	7550	7550	7550	0
81	20230601	194500	98921380	7550	7550	7550	7550	0
82	20230601	194400	98921380	7550	7550	7550	7550	0
83	20230601	194300	98921380	7550	7550	7550	7550	0
84	20230601	194200	98921380	7550	7550	7550	7550	0
85	20230601	194100	98921380	7550	7550	7550	7550	0
86	20230601	194000	98921380	7550	7550	7550	7550	0
87	20230601	193900	98921380	7550	7550	7550	7550	0
88	20230601	193800	98921380	7550	7550	7550	7550	0
89	20230601	193700	98921380	7550	7550	7550	7550	0
90	20230601	193600	98921380	7550	7550	7550	7550	0
91	20230601	193500	98921380	7550	7550	7550	7550	0
92	20230601	193400	98921380	7550	7550	7550	7550	305
93	20230601	193300	98921380	7550	7550	7550	7550	0
94	20230601	193200	98921380	7550	7550	7550	7550	0
95	20230601	193100	98921380	7550	7550	7550	7550	0
96	20230601	193000	98921380	7550	7550	7550	7550	0
97	20230601	192900	98921380	7550	7550	7550	7550	0
98	20230601	192800	98921380	7550	7550	7550	7550	0
99	20230601	192700	98921380	7550	7550	7550	7550	0
100	20230601	192600	98921380	7550	7550	7550	7550	0
101	20230601	192500	98921380	7550	7550	7550	7550	0
102	20230601	192400	98921380	7550	7550	7550	7550	0
103	20230601	192300	98921380	7550	7550	7550	7550	0
104	20230601	192200	98921380	7550	7550	7550	7550	0
105	20230601	192100	98921380	7550	7550	7550	7550	0
106	20230601	192000	98921380	7550	7550	7550	7550	0
107	20230601	191900	98921380	7550	7550	7550	7550	0
108	20230601	191800	98921380	7550	7550	7550	7550	0
109	20230601	191700	98921380	7550	7550	7550	7550	0
110	20230601	191600	98921380	7550	7550	7550	7550	0
111	20230601	191500	98921380	7550	7550	7550	7550	0
112	20230601	191400	98921380	7550	7550	7550	7550	0
113	20230601	191300	98921380	7550	7550	7550	7550	0
114	20230601	191200	98921380	7550	7550	7550	7550	0
115	20230601	191100	98921380	7550	7550	7550	7550	0
116	20230601	191000	98921380	7550	7550	7550	7550	0
117	20230601	190900	98921380	7550	7550	7550	7550	0
118	20230601	190800	98921380	7550	7550	7550	7550	0
119	20230601	190700	98921380	7550	7550	7550	7550	0
120	20230601	190600	98921380	7550	7550	7550	7550	0
121	20230601	190500	98921380	7550	7550	7550	7550	0
122	20230601	190400	98921380	7550	7550	7550	7550	305
123	20230601	190300	98921380	7550	7550	7550	7550	0
124	20230601	190200	98921380	7550	7550	7550	7550	0
125	20230601	190100	98921380	7550	7550	7550	7550	0
126	20230601	190000	98921380	7550	7550	7550	7550	0
127	20230601	185900	98921380	7550	7550	7550	7550	0
128	20230601	185800	98921380	7550	7550	7550	7550	0
129	20230601	185700	98921380	7550	7550	7550	7550	0
130	20230601	185600	98921380	7550	7550	7550	7550	0
131	20230601	185500	98921380	7550	7550	7550	7550	0
132	20230601	185400	98921380	7550	7550	7550	7550	0
133	20230601	185300	98921380	7550	7550	7550	7550	0
134	20230601	185200	98921380	7550	7550	7550	7550	0
135	20230601	185100	98921380	7550	7550	7550	7550	0
136	20230601	185000	98921380	7550	7550	7550	7550	0
137	20230601	184900	98921380	7550	7550	7550	7550	0
138	20230601	184800	98921380	7550	7550	7550	7550	0
139	20230601	184700	98921380	7550	7550	7550	7550	0
140	20230601	184600	98921380	7550	7550	7550	7550	0
141	20230601	184500	98921380	7550	7550	7550	7550	0
142	20230601	184400	98921380	7550	7550	7550	7550	0
143	20230601	184300	98921380	7550	7550	7550	7550	0
144	20230601	184200	98921380	7550	7550	7550	7550	0
145	20230601	184100	98921380	7550	7550	7550	7550	0
146	20230601	184000	98921380	7550	7550	7550	7550	0
147	20230601	183900	98921380	7550	7550	7550	7550	0
148	20230601	183800	98921380	7550	7550	7550	7550	0
149	20230601	183700	98921380	7550	7550	7550	7550	0
150	20230601	183600	98921380	7550	7550	7550	7550	0
151	20230601	183500	98921380	7550	7550	7550	7550	0
152	20230601	183400	98921380	7550	7550	7550	7550	305
153	20230601	183300	98921380	7550	7550	7550	7550	0
154	20230601	183200	98921380	7550	7550	7550	7550	0
155	20230601	183100	98921380	7550	7550	7550	7550	0
156	20230601	183000	98921380	7550	7550	7550	7550	0
157	20230601	182900	98921380	7550	7550	7550	7550	0
158	20230601	182800	98921380	7550	7550	7550	7550	0
159	20230601	182700	98921380	7550	7550	7550	7550	0
160	20230601	182600	98921380	7550	7550	7550	7550	0
161	20230601	182500	98921380	7550	7550	7550	7550	0
162	20230601	182400	98921380	7550	7550	7550	7550	0
163	20230601	182300	98921380	7550	7550	7550	7550	0
164	20230601	182200	98921380	7550	7550	7550	7550	0
165	20230601	182100	98921380	7550	7550	7550	7550	0
166	20230601	182000	98921380	7550	7550	7550	7550	0
167	20230601	181900	98921380	7550	7550	7550	7550	0
168	20230601	181800	98921380	7550	7550	7550	7550	0
169	20230601	181700	98921380	7550	7550	7550	7550	0
170	20230601	181600	98921380	7550	7550	7550	7550	0
171	20230601	181500	98921380	7550	7550	7550	7550	0
172	20230601	181400	98921380	7550	7550	7550	7550	0
173	20230601	181300	98921380	7550	7550	7550	7550	0
174	20230601	181200	98921380	7550	7550	7550	7550	0
175	20230601	181100	98921380	7550	7550	7550	7550	0
176	20230601	181000	98921380	7550	7550	7550	7550	0
177	20230601	180900	98921380	7550	7550	7550	7550	0
178	20230601	180800	98921380	7550	7550	7550	7550	0
179	20230601	180700	98921380	7550	7550	7550	7550	0
180	20230601	180600	98921380	7550	7550	7550	7550	0
181	20230601	180500	98921380	7550	7550	7550	7550	0
182	20230601	180400	98921380	7550	7550	7550	7550	305
183	20230601	180300	98921380	7550	7550	7550	7550	0
184	20230601	180200	98921380	7550	7550	7550	7550	0
185	20230601	180100	98921380	7550	7550	7550	7550	0
186	20230601	180000	98921380	7550	7550	7550	7550	0
187	20230601	175900	98921380	7550	7550	7550	7550	0
188	20230601	175800	98921380	7550	7550	7550	7550	0
189	20230601	175700	98921380	7550	7550	7550	7550	0
190	20230601	175600	98921380	7550	7550	7550	7550	0
191	20230601	175500	98921380	7550	7550	7550	7550	0
192	20230601	175400	98921380	7550	7550	7550	7550	0
193	20230601	175300	98921380	7550	7550	7550	7550	0
194	20230601	175200	98921380	7550	7550	7550	7550	0
195	20230601	175100	98921380	7550	7550	7550	7550	0
196	20230601	175000	98921380	7550	7550	7550	7550	0
197	20230601	174900	98921380	7550	7550	7550	7550	0
198	20230601	174800	98921380	7550	7550	7550	7550	0
199	20230601	174700	98921380	7550	7550	7550	7550	0
200	20230601	174600	98921380	7550	7550	7550	7550	0
201	20230601	174500	98921380	7550	7550	7550	7550	0
202	20230601	174400	98921380	7550	7550	7550	7550	0
203	20230601	174300	98921380	7550	7550	7550	7550	0
204	20230601	174200	98921380	7550	7550	7550	7550	0
205	20230601	174100	98921380	7550	7550	7550	7550	0
206	20230601	174000	98921380	7550	7550	7550	7550	0
207	20230601	173900	98921380	7550	7550	7550	7550	0
208	20230601	173800	98921380	7550	7550	7550	7550	0
209	20230601	173700	98921380	7550	7550	7550	7550	0
210	20230601	173600	98921380	7550	7550	7550	7550	0
211	20230601	173500	98921380	7550	7550	7550	7550	0
212	20230601	173400	98921380	7550	7550	7550	7550	305
213	20230601	173300	98921380	7550	7550	7550	7550	0
214	20230601	173200	98921380	7550	7550	7550	7550	0
215	20230601	173100	98921380	7550	7550	7550	7550	0
216	20230601	173000	98921380	7550	7550	7550	7550	0
217	20230601	172900	98921380	7550	7550	7550	7550	0
218	20230601	172800	98921380	7550	7550	7550	7550	0
219	20230601	172700	98921380	7550	7550	7550	7550	0
220	20230601	172600	98921380	7550	7550	7550	7550	0
221	20230601	172500	98921380	7550	7550	7550	7550	0
222	20230601	172400	98921380	7550	7550	7550	7550	0
223	20230601	172300	98921380	7550	7550	7550	7550	0
224	20230601	172200	98921380	7550	7550	7550	7550	0
225	20230601	172100	98921380	7550	7550	7550	7550	0
226	20230601	172000	98921380	7550	7550	7550	7550	0
227	20230601	171900	98921380	7550	7550	7550	7550	0
228	20230601	171800	98921380	7550	7550	7550	7550	0
229	20230601	171700	98921380	7550	7550	7550	7550	0
230	20230601	171600	98921380	7550	7550	7550	7550	0
231	20230601	171500	98921380	7550	7550	7550	7550	0
232	20230601	171400	98921380	7550	7550	7550	7550	0
233	20230601	171300	98921380	7550	7550	7550	7550	0
234	20230601	171200	98921380	7550	7550	7550	7550	0
235	20230601	171100	98921380	7550	7550	7550	7550	0
236	20230601	171000	98921380	7550	7550	7550	7550	0
237	20230601	170900	98921380	7550	7550	7550	7550	0
238	20230601	170800	98921380	7550	7550	7550	7550	0
239	20230601	170700	98921380	7550	7550	7550	7550	0
240	20230601	170600	98921380	7550	7550	7550	7550	0
241	20230601	170500	98921380	7550	7550	7550	7550	0
242	20230601	170400	98921380	7550	7550	7550	7550	305
243	20230601	170300	98921380	7550	7550	7550	7550	0
244	20230601	170200	98921380	7550	7550	7550	7550	0
245	20230601	170100	98921380	7550	7550	7550	7550	0
246	20230601	170000	98921380	7550	7550	7550	7550	0
247	20230601	165900	98921380	7550	7550	7550	7550	0
248	20230601	165800	98921380	7550	7550	7550	7550	0
249	20230601	165700	98921380	7550	7550	7550	7550	0
250	20230601	165600	98921380	7550	7550	7550	7550	0
251	20230601	165500	98921380	7550	7550	7550	7550	0
252	20230601	165400	98921380	7550	7550	7550	7550	0
253	20230601	165300	98921380	7550	7550	7550	7550	0
254	20230601	165200	98921380	7550	7550	7550	7550	0
255	20230601	165100	98921380	7550	7550	7550	7550	0
256	20230601	165000	98921380	7550	7550	7550	7550	0
257	20230601	164900	98921380	7550	7550	7550	7550	0
258	20230601	164800	98921380	7550	7550	7550	7550	0
259	20230601	164700	98921380	7550	7550	7550	7550	0
260	20230601	164600	98921380	7550	7550	7550	7550	0
261	20230601	164500	98921380	7550	7550	7550	7550	0
262	20230601	164400	98921380	7550	7550	7550	7550	0
263	20230601	164300	98921380	7550	7550	7550	7550	0
264	20230601	164200	98921380	7550	7550	7550	7550	0
265	20230601	164100	98921380	7550	7550	7550	7550	0
266	20230601	164000	98921380	7550	7550	7550	7550	0
267	20230601	163900	98921380	7550	7550	7550	7550	0
268	20230601	163800	98921380	7550	7550	7550	7550	0
269	20230601	163700	98921380	7550	7550	7550	7550	0
270	20230601	163600	98921380	7550	7550	7550	7550	0
271	20230601	163500	98921380	7550	7550	7550	7550	0
272	20230601	163400	98921380	7550	7550	7550	7550	305
273	20230601	163300	98921380	7550	7550	7550	7550	0
274	20230601	163200	98921380	7550	7550	7550	7550	0
275	20230601	163100	98921380	7550	7550	7550	7550	0
276	20230601	163000	98921380	7550	7550	7550	7550	0
277	20230601	162900	98921380	7550	7550	7550	7550	0
278	20230601	162800	98921380	7550	7550	7550	7550	0
279	20230601	162700	98921380	7550	7550	7550	7550	0
280	20230601	162600	98921380	7550	7550	7550	7550	0
281	20230601	162500	98921380	7550	7550	7550	7550	0
282	20230601	162400	98921380	7550	7550	7550	7550	0
283	20230601	162300	98921380	7550	7550	7550	7550	0
284	20230601	162200	98921380	7550	7550	7550	7550	0
285	20230601	162100	98921380	7550	7550	7550	7550	0
286	20230601	162000	98921380	7550	7550	7550	7550	0
287	20230601	161900	98921380	7550	7550	7550	7550	0
288	20230601	161800	98921380	7550	7550	7550	7550	0
289	20230601	161700	98921380	7550	7550	7550	7550	0
290	20230601	161600	98921380	7550	7550	7550	7550	0
291	20230601	161500	98921380	7550	7550	7550	7550	0
292	20230601	161400	98921380	7550	7550	7550	7550	0
293	20230601	161300	98921380	7550	7550	7550	7550	0
294	20230601	161200	98921380	7550	7550	7550	7550	0
295	20230601	161100	98921380	7550	7550	7550	7550	0
296	20230601	161000	98921380	7550	7550	7550	7550	0
297	20230601	160900	98921380	7550	7550	7550	7550	0
298	20230601	160800	98921380	7550	7550	7550	7550	0
299	20230601	160700	98921380	7550	7550	7550	7550	0
300	20230601	160600	98921380	7550	7550	7550	7550	0
301	20230601	160500	98921380	7550	7550	7550	7550	0
302	20230601	160400	98921380	7550	7550	7550	7550	305
303	20230601	160300	98921380	7550	7550	7550	7550	0
304	20230601	160200	98921380	7550	7550	7550	7550	0
305	20230601	160100	98921380	7550	7550	7550	7550	0
306	20230601	160000	98921380	7550	7550	7550	7550	0
307	20230601	155900	98921380	7550	7550	7550	7550	0
308	20230601	155800	98921380	7550	7550	7550	7550	0
309	20230601	155700	98921380	7550	7550	7550	7550	0
310	20230601	155600	98921380	7550	7550	7550	7550	0
311	20230601	155500	98921380	7550	7550	7550	7550	0
312	20230601	155400	98921380	7550	7550	7550	7550	0
313	20230601	155300	98921380	7550	7550	7550	7550	0
314	20230601	155200	98921380	7550	7550	7550	7550	0
315	20230601	155100	98921380	7550	7550	7550	7550	0
316	20230601	155000	98921380	7550	7550	7550	7550	0
317	20230601	154900	98921380	7550	7550	7550	7550	0
318	20230601	154800	98921380	7550	7550	7550	7550	0
319	20230601	154700	98921380	7550	7550	7550	7550	0
320	20230601	154600	98921380	7550	7550	7550	7550	0
321	20230601	154500	98921380	7550	7550	7550	7550	0
322	20230601	154400	98921380	7550	7550	7550	7550	0
323	20230601	154300	98921380	7550	7550	7550	7550	0
324	20230601	154200	98921380	7550	7550	7550	7550	0
325	20230601	154100	98921380	7550	7550	7550	7550	0
326	20230601	154000	98921380	7550	7550	7550	7550	0
327	20230601	153900	98921380	7550	7550	7550	7550	0
328	20230601	153800	98921380	7550	7550	7550	7550	0
329	20230601	153700	98921380	7550	7550	7550	7550	0
330	20230601	153600	98921380	7550	7550	7550	7550	0
331	20230601	153500	98921380	7550	7550	7550	7550	0
332	20230601	153400	98921380	7550	7550	7550	7550	305
333	20230601	153300	98921380	7550	7550	7550	7550	0
334	20230601	153200	98921380	7550	7550	7550	7550	0
335	20230601	153100	98921380	7550	7550	7550	7550	0
336	20230601	153000	98921380	7550	7550	7550	7550	305
337	20230601	152900	96618630	7550	7550	7550	7550	0
338	20230601	152800	96618630	7550	7550	7550	7550	0
339	20230601	152700	96618630	7550	7550	7550	7550	0
340	20230601	152600	96618630	7550	7550	7550	7550	0
341	20230601	152500	96618630	7550	7550	7550	7550	0
342	20230601	152400	96618630	7550	7550	7550	7550	0
343	20230601	152300	96618630	7550	7550	7550	7550	0
344	20230601	152200	96618630	7550	7550	7550	7550	0
345	20230601	152100	96618630	7550	7550	7550	7550	0
346	20230601	152000	96618630	7550	7550	7550	7550	0
347	20230601	151900	96618630	7550	7550	7550	7550	0
348	20230601	151800	96618630	7550	7540	7550	7540	810
349	20230601	151700	90503620	7540	7540	7540	7540	1
350	20230601	151600	90496080	7510	7510	7510	7510	19
351	20230601	151500	90353390	7550	7550	7550	7550	0
352	20230601	151400	90353390	7550	7550	7550	7550	0
353	20230601	151300	90353390	7550	7550	7550	7550	0
354	20230601	151200	90353390	7550	7550	7550	7550	0
355	20230601	151100	90353390	7550	7540	7550	7540	1001
356	20230601	151000	82805840	7490	7490	7490	7490	0
357	20230601	150900	82805840	7490	7490	7490	7490	0
358	20230601	150800	82805840	7490	7490	7490	7490	0
359	20230601	150700	82805840	7490	7490	7490	7490	0
360	20230601	150600	82805840	7490	7490	7490	7490	0
361	20230601	150500	82805840	7490	7490	7490	7490	40
362	20230601	150400	82506240	7490	7490	7490	7490	0
363	20230601	150300	82506240	7490	7490	7490	7490	101
364	20230601	150200	81749750	7520	7520	7520	7520	0
365	20230601	150100	81749750	7520	7520	7520	7520	0
366	20230601	150000	81749750	7520	7520	7520	7520	71
367	20230601	145900	81215830	7520	7520	7520	7520	0
368	20230601	145800	81215830	7520	7520	7520	7520	0
369	20230601	145700	81215830	7520	7520	7520	7520	0
370	20230601	145600	81215830	7520	7520	7520	7520	0
371	20230601	145500	81215830	7520	7520	7520	7520	94
372	20230601	145400	80508950	7520	7510	7520	7510	40
373	20230601	145300	80208180	7520	7510	7520	7510	141
374	20230601	145200	79148500	7490	7490	7490	7490	0
375	20230601	145100	79148500	7490	7490	7490	7490	0
376	20230601	145000	79148500	7490	7490	7490	7490	0
377	20230601	144900	79148500	7490	7490	7490	7490	0
378	20230601	144800	79148500	7490	7490	7490	7490	0
379	20230601	144700	79148500	7490	7490	7490	7490	0
380	20230601	144600	79148500	7490	7490	7490	7490	0
381	20230601	144500	79148500	7490	7490	7490	7490	5
382	20230601	144400	79111050	7510	7510	7510	7510	0
383	20230601	144300	79111050	7510	7510	7510	7510	3
384	20230601	144200	79088520	7510	7510	7510	7510	0
385	20230601	144100	79088520	7510	7510	7510	7510	2
386	20230601	144000	79073500	7490	7500	7500	7490	43
387	20230601	143900	78751170	7500	7500	7500	7500	0
388	20230601	143800	78751170	7500	7500	7500	7500	4
389	20230601	143700	78721170	7500	7500	7500	7500	0
390	20230601	143600	78721170	7500	7500	7500	7500	0
391	20230601	143500	78721170	7500	7500	7500	7500	0
392	20230601	143400	78721170	7500	7490	7500	7490	94
393	20230601	143300	78017100	7490	7490	7490	7490	9
394	20230601	143200	77949690	7490	7490	7490	7490	0
395	20230601	143100	77949690	7490	7490	7490	7490	0
396	20230601	143000	77949690	7490	7490	7490	7490	0
397	20230601	142900	77949690	7490	7490	7490	7490	0
398	20230601	142800	77949690	7490	7490	7490	7490	0
399	20230601	142700	77949690	7490	7490	7490	7490	0
400	20230601	142600	77949690	7490	7490	7490	7490	0
401	20230601	142500	77949690	7490	7490	7490	7490	0
402	20230601	142400	77949690	7490	7490	7490	7490	0
403	20230601	142300	77949690	7490	7490	7490	7490	0
404	20230601	142200	77949690	7490	7490	7490	7490	0
405	20230601	142100	77949690	7490	7490	7490	7490	0
406	20230601	142000	77949690	7490	7490	7490	7490	0
407	20230601	141900	77949690	7490	7490	7490	7490	0
408	20230601	141800	77949690	7490	7490	7490	7490	0
409	20230601	141700	77949690	7490	7490	7490	7490	0
410	20230601	141600	77949690	7490	7490	7490	7490	0
411	20230601	141500	77949690	7490	7490	7490	7490	1
412	20230601	141400	77942200	7450	7450	7450	7450	0
413	20230601	141300	77942200	7450	7450	7450	7450	0
414	20230601	141200	77942200	7450	7450	7450	7450	0
415	20230601	141100	77942200	7450	7450	7450	7450	0
416	20230601	141000	77942200	7450	7450	7450	7450	0
417	20230601	140900	77942200	7450	7450	7450	7450	0
418	20230601	140800	77942200	7450	7480	7480	7450	490
419	20230601	140700	74282700	7480	7480	7480	7480	0
420	20230601	140600	74282700	7480	7480	7480	7480	0
421	20230601	140500	74282700	7480	7480	7480	7480	0
422	20230601	140400	74282700	7480	7480	7480	7480	0
423	20230601	140300	74282700	7480	7480	7480	7480	0
424	20230601	140200	74282700	7480	7480	7480	7480	2
425	20230601	140100	74267740	7480	7480	7480	7480	0
426	20230601	140000	74267740	7480	7480	7480	7480	0
427	20230601	135900	74267740	7480	7480	7480	7480	0
428	20230601	135800	74267740	7480	7480	7480	7480	0
429	20230601	135700	74267740	7480	7480	7480	7480	0
430	20230601	135600	74267740	7480	7480	7480	7480	0
431	20230601	135500	74267740	7480	7480	7480	7480	0
432	20230601	135400	74267740	7480	7480	7480	7480	0
433	20230601	135300	74267740	7480	7480	7480	7480	0
434	20230601	135200	74267740	7480	7480	7480	7480	0
435	20230601	135100	74267740	7480	7480	7480	7480	0
436	20230601	135000	74267740	7480	7480	7480	7480	0
437	20230601	134900	74267740	7480	7480	7480	7480	0
438	20230601	134800	74267740	7480	7480	7480	7480	0
439	20230601	134700	74267740	7480	7480	7480	7480	0
440	20230601	134600	74267740	7480	7480	7480	7480	0
441	20230601	134500	74267740	7480	7480	7480	7480	0
442	20230601	134400	74267740	7480	7480	7480	7480	1
443	20230601	134300	74260260	7440	7440	7440	7440	0
444	20230601	134200	74260260	7440	7440	7440	7440	0
445	20230601	134100	74260260	7440	7440	7440	7440	0
446	20230601	134000	74260260	7440	7440	7440	7440	0
447	20230601	133900	74260260	7440	7440	7440	7440	0
448	20230601	133800	74260260	7440	7440	7440	7440	0
449	20230601	133700	74260260	7440	7440	7440	7440	0
450	20230601	133600	74260260	7440	7440	7440	7440	0
451	20230601	133500	74260260	7440	7440	7440	7440	0
452	20230601	133400	74260260	7440	7440	7440	7440	10
453	20230601	133300	74185860	7440	7440	7440	7440	0
454	20230601	133200	74185860	7440	7440	7440	7440	0
455	20230601	133100	74185860	7440	7440	7440	7440	0
456	20230601	133000	74185860	7440	7440	7440	7440	0
457	20230601	132900	74185860	7440	7440	7440	7440	0
458	20230601	132800	74185860	7440	7440	7440	7440	0
459	20230601	132700	74185860	7440	7440	7440	7440	0
460	20230601	132600	74185860	7440	7440	7440	7440	72
461	20230601	132500	73650180	7450	7450	7450	7450	0
462	20230601	132400	73650180	7450	7450	7450	7450	0
463	20230601	132300	73650180	7450	7450	7450	7450	217
464	20230601	132200	72033530	7450	7450	7450	7450	1
465	20230601	132100	72026080	7430	7430	7430	7430	0
466	20230601	132000	72026080	7430	7430	7430	7430	0
467	20230601	131900	72026080	7430	7430	7430	7430	0
468	20230601	131800	72026080	7430	7430	7430	7430	0
469	20230601	131700	72026080	7430	7430	7430	7430	0
470	20230601	131600	72026080	7430	7430	7430	7430	0
471	20230601	131500	72026080	7430	7430	7430	7430	0
472	20230601	131400	72026080	7430	7430	7430	7430	0
473	20230601	131300	72026080	7430	7430	7430	7430	0
474	20230601	131200	72026080	7430	7430	7430	7430	0
475	20230601	131100	72026080	7430	7430	7430	7430	0
476	20230601	131000	72026080	7430	7430	7430	7430	0
477	20230601	130900	72026080	7430	7430	7430	7430	0
478	20230601	130800	72026080	7430	7430	7430	7430	0
479	20230601	130700	72026080	7430	7430	7430	7430	0
480	20230601	130600	72026080	7430	7430	7430	7430	0
481	20230601	130500	72026080	7430	7440	7440	7430	200
482	20230601	130400	70540010	7450	7450	7450	7450	0
483	20230601	130300	70540010	7450	7450	7450	7450	0
484	20230601	130200	70540010	7450	7450	7450	7450	0
485	20230601	130100	70540010	7450	7450	7450	7450	0
486	20230601	130000	70540010	7450	7450	7450	7450	0
487	20230601	125900	70540010	7450	7450	7450	7450	60
488	20230601	125800	70093010	7450	7450	7450	7450	0
489	20230601	125700	70093010	7450	7450	7450	7450	0
490	20230601	125600	70093010	7450	7450	7450	7450	0
491	20230601	125500	70093010	7450	7450	7450	7450	0
492	20230601	125400	70093010	7450	7450	7450	7450	13
493	20230601	125300	69996160	7450	7450	7450	7450	0
494	20230601	125200	69996160	7450	7450	7450	7450	0
495	20230601	125100	69996160	7450	7450	7450	7450	0
496	20230601	125000	69996160	7450	7450	7450	7450	0
497	20230601	124900	69996160	7450	7450	7450	7450	0
498	20230601	124800	69996160	7450	7450	7450	7450	0
499	20230601	124700	69996160	7450	7450	7450	7450	0
500	20230601	124600	69996160	7450	7450	7450	7450	1
501	20230601	124500	69988710	7430	7430	7430	7430	0
502	20230601	124400	69988710	7430	7430	7430	7430	0
503	20230601	124300	69988710	7430	7430	7430	7430	0
504	20230601	124200	69988710	7430	7430	7430	7430	0
505	20230601	124100	69988710	7430	7430	7430	7430	0
506	20230601	124000	69988710	7430	7440	7440	7430	390
507	20230601	123900	67089900	7450	7450	7450	7450	0
508	20230601	123800	67089900	7450	7450	7450	7450	0
509	20230601	123700	67089900	7450	7450	7450	7450	0
510	20230601	123600	67089900	7450	7450	7450	7450	0
511	20230601	123500	67089900	7450	7450	7450	7450	0
512	20230601	123400	67089900	7450	7450	7450	7450	0
513	20230601	123300	67089900	7450	7450	7450	7450	0
514	20230601	123200	67089900	7450	7450	7450	7450	0
515	20230601	123100	67089900	7450	7450	7450	7450	0
516	20230601	123000	67089900	7450	7450	7450	7450	0
517	20230601	122900	67089900	7450	7450	7450	7450	0
518	20230601	122800	67089900	7450	7450	7450	7450	0
519	20230601	122700	67089900	7450	7450	7450	7450	0
520	20230601	122600	67089900	7450	7450	7450	7450	0
521	20230601	122500	67089900	7450	7450	7450	7450	0
522	20230601	122400	67089900	7450	7450	7450	7450	0
523	20230601	122300	67089900	7450	7450	7450	7450	0
524	20230601	122200	67089900	7450	7450	7450	7450	0
525	20230601	122100	67089900	7450	7450	7450	7450	0
526	20230601	122000	67089900	7450	7450	7450	7450	0
527	20230601	121900	67089900	7450	7450	7450	7450	0
528	20230601	121800	67089900	7450	7450	7450	7450	0
529	20230601	121700	67089900	7450	7450	7450	7450	0
530	20230601	121600	67089900	7450	7450	7450	7450	0
531	20230601	121500	67089900	7450	7450	7450	7450	0
532	20230601	121400	67089900	7450	7450	7450	7450	1
533	20230601	121300	67082450	7440	7440	7440	7440	0
534	20230601	121200	67082450	7440	7440	7440	7440	0
535	20230601	121100	67082450	7440	7440	7440	7440	0
536	20230601	121000	67082450	7440	7440	7440	7440	0
537	20230601	120900	67082450	7440	7440	7440	7440	0
538	20230601	120800	67082450	7440	7440	7440	7440	0
539	20230601	120700	67082450	7440	7460	7460	7440	100
540	20230601	120600	66338340	7450	7450	7450	7450	0
541	20230601	120500	66338340	7450	7450	7450	7450	0
542	20230601	120400	66338340	7450	7450	7450	7450	0
543	20230601	120300	66338340	7450	7450	7450	7450	0
544	20230601	120200	66338340	7450	7450	7450	7450	0
545	20230601	120100	66338340	7450	7450	7450	7450	0
546	20230601	120000	66338340	7450	7450	7450	7450	0
547	20230601	115900	66338340	7450	7450	7450	7450	0
548	20230601	115800	66338340	7450	7450	7450	7450	0
549	20230601	115700	66338340	7450	7450	7450	7450	1
550	20230601	115600	66330890	7510	7510	7510	7510	0
551	20230601	115500	66330890	7510	7510	7510	7510	0
552	20230601	115400	66330890	7510	7510	7510	7510	0
553	20230601	115300	66330890	7510	7510	7510	7510	0
554	20230601	115200	66330890	7510	7510	7510	7510	0
555	20230601	115100	66330890	7510	7510	7510	7510	0
556	20230601	115000	66330890	7510	7510	7510	7510	0
557	20230601	114900	66330890	7510	7510	7510	7510	0
558	20230601	114800	66330890	7510	7510	7510	7510	0
559	20230601	114700	66330890	7510	7510	7510	7510	0
560	20230601	114600	66330890	7510	7510	7510	7510	0
561	20230601	114500	66330890	7510	7510	7510	7510	0
562	20230601	114400	66330890	7510	7510	7510	7510	0
563	20230601	114300	66330890	7510	7510	7510	7510	0
564	20230601	114200	66330890	7510	7510	7510	7510	0
565	20230601	114100	66330890	7510	7510	7510	7510	0
566	20230601	114000	66330890	7510	7510	7510	7510	0
567	20230601	113900	66330890	7510	7510	7510	7510	0
568	20230601	113800	66330890	7510	7510	7510	7510	0
569	20230601	113700	66330890	7510	7510	7510	7510	0
570	20230601	113600	66330890	7510	7510	7510	7510	0
571	20230601	113500	66330890	7510	7510	7510	7510	0
572	20230601	113400	66330890	7510	7510	7510	7510	0
573	20230601	113300	66330890	7510	7510	7510	7510	0
574	20230601	113200	66330890	7510	7510	7510	7510	1
575	20230601	113100	66323380	7440	7440	7440	7440	0
576	20230601	113000	66323380	7440	7440	7440	7440	0
577	20230601	112900	66323380	7440	7440	7440	7440	0
578	20230601	112800	66323380	7440	7440	7440	7440	0
579	20230601	112700	66323380	7440	7440	7440	7440	0
580	20230601	112600	66323380	7440	7440	7440	7440	0
581	20230601	112500	66323380	7440	7440	7440	7440	0
582	20230601	112400	66323380	7440	7440	7440	7440	0
583	20230601	112300	66323380	7440	7440	7440	7440	0
584	20230601	112200	66323380	7440	7440	7440	7440	0
585	20230601	112100	66323380	7440	7440	7440	7440	0
586	20230601	112000	66323380	7440	7440	7440	7440	264
587	20230601	111900	64359220	7450	7470	7470	7440	779
588	20230601	111800	58559420	7550	7550	7550	7550	0
589	20230601	111700	58559420	7550	7550	7550	7550	0
590	20230601	111600	58559420	7550	7550	7550	7550	0
591	20230601	111500	58559420	7550	7550	7550	7550	0
592	20230601	111400	58559420	7550	7550	7550	7550	0
593	20230601	111300	58559420	7550	7550	7550	7550	0
594	20230601	111200	58559420	7550	7550	7550	7550	0
595	20230601	111100	58559420	7550	7550	7550	7550	0
596	20230601	111000	58559420	7550	7550	7550	7550	0
597	20230601	110900	58559420	7550	7550	7550	7550	15
598	20230601	110800	58446170	7550	7550	7550	7550	0
599	20230601	110700	58446170	7550	7550	7550	7550	0
600	20230601	110600	58446170	7550	7550	7550	7550	0
601	20230601	110500	58446170	7550	7550	7550	7550	0
602	20230601	110400	58446170	7550	7550	7550	7550	0
603	20230601	110300	58446170	7550	7550	7550	7550	0
604	20230601	110200	58446170	7550	7550	7550	7550	0
605	20230601	110100	58446170	7550	7550	7550	7550	0
606	20230601	110000	58446170	7550	7550	7550	7550	0
607	20230601	105900	58446170	7550	7550	7550	7550	0
608	20230601	105800	58446170	7550	7550	7550	7550	0
609	20230601	105700	58446170	7550	7550	7550	7550	0
610	20230601	105600	58446170	7550	7550	7550	7550	0
611	20230601	105500	58446170	7550	7550	7550	7550	0
612	20230601	105400	58446170	7550	7550	7550	7550	0
613	20230601	105300	58446170	7550	7550	7550	7550	0
614	20230601	105200	58446170	7550	7550	7550	7550	0
615	20230601	105100	58446170	7550	7550	7550	7550	0
616	20230601	105000	58446170	7550	7550	7550	7550	0
617	20230601	104900	58446170	7550	7550	7550	7550	0
618	20230601	104800	58446170	7550	7550	7550	7550	0
619	20230601	104700	58446170	7550	7550	7550	7550	15
620	20230601	104600	58332920	7560	7560	7560	7560	0
621	20230601	104500	58332920	7560	7560	7560	7560	0
622	20230601	104400	58332920	7560	7560	7560	7560	0
623	20230601	104300	58332920	7560	7560	7560	7560	0
624	20230601	104200	58332920	7560	7560	7560	7560	0
625	20230601	104100	58332920	7560	7560	7560	7560	0
626	20230601	104000	58332920	7560	7560	7560	7560	0
627	20230601	103900	58332920	7560	7560	7560	7560	0
628	20230601	103800	58332920	7560	7560	7560	7560	0
629	20230601	103700	58332920	7560	7560	7560	7560	0
630	20230601	103600	58332920	7560	7560	7560	7560	0
631	20230601	103500	58332920	7560	7560	7560	7560	0
632	20230601	103400	58332920	7560	7560	7560	7560	0
633	20230601	103300	58332920	7560	7560	7560	7560	0
634	20230601	103200	58332920	7560	7560	7560	7560	0
635	20230601	103100	58332920	7560	7560	7560	7560	0
636	20230601	103000	58332920	7560	7560	7560	7560	0
637	20230601	102900	58332920	7560	7560	7560	7560	0
638	20230601	102800	58332920	7560	7560	7560	7560	0
639	20230601	102700	58332920	7560	7560	7560	7560	0
640	20230601	102600	58332920	7560	7560	7560	7560	0
641	20230601	102500	58332920	7560	7560	7560	7560	0
642	20230601	102400	58332920	7560	7560	7560	7560	0
643	20230601	102300	58332920	7560	7560	7560	7560	2
644	20230601	102200	58317800	7520	7520	7520	7520	0
645	20230601	102100	58317800	7520	7520	7520	7520	0
646	20230601	102000	58317800	7520	7520	7520	7520	0
647	20230601	101900	58317800	7520	7520	7520	7520	0
648	20230601	101800	58317800	7520	7520	7520	7520	2
649	20230601	101700	58302760	7560	7560	7560	7560	0
650	20230601	101600	58302760	7560	7560	7560	7560	0
651	20230601	101500	58302760	7560	7560	7560	7560	0
652	20230601	101400	58302760	7560	7560	7560	7560	1
653	20230601	101300	58295200	7550	7550	7550	7550	0
654	20230601	101200	58295200	7550	7550	7550	7550	0
655	20230601	101100	58295200	7550	7550	7550	7550	0
656	20230601	101000	58295200	7550	7550	7550	7550	0
657	20230601	100900	58295200	7550	7550	7550	7550	0
658	20230601	100800	58295200	7550	7550	7550	7550	0
659	20230601	100700	58295200	7550	7550	7550	7550	0
660	20230601	100600	58295200	7550	7550	7550	7550	0
661	20230601	100500	58295200	7550	7550	7550	7550	5
662	20230601	100400	58257450	7550	7550	7550	7550	0
663	20230601	100300	58257450	7550	7550	7550	7550	0
664	20230601	100200	58257450	7550	7550	7550	7550	8
665	20230601	100100	58197050	7550	7550	7550	7550	0
666	20230601	100000	58197050	7550	7550	7550	7550	0
667	20230601	095900	58197050	7550	7550	7550	7550	0
668	20230601	095800	58197050	7550	7550	7550	7550	0
669	20230601	095700	58197050	7550	7550	7550	7550	0
670	20230601	095600	58197050	7550	7550	7550	7550	0
671	20230601	095500	58197050	7550	7550	7550	7550	0
672	20230601	095400	58197050	7550	7550	7560	7540	4
673	20230601	095300	58166850	7570	7570	7570	7570	0
674	20230601	095200	58166850	7570	7560	7570	7560	53
675	20230601	095100	57765700	7570	7560	7570	7560	36
676	20230601	095000	57493220	7580	7580	7580	7580	0
677	20230601	094900	57493220	7580	7580	7580	7580	0
678	20230601	094800	57493220	7580	7580	7580	7580	0
679	20230601	094700	57493220	7580	7570	7580	7570	119
680	20230601	094600	56591730	7600	7600	7600	7600	0
681	20230601	094500	56591730	7600	7600	7600	7600	0
682	20230601	094400	56591730	7600	7540	7600	7540	1453
683	20230601	094300	45573400	7550	7550	7550	7550	0
684	20230601	094200	45573400	7550	7520	7550	7520	218
685	20230601	094100	43932670	7550	7550	7550	7550	0
686	20230601	094000	43932670	7550	7550	7550	7550	0
687	20230601	093900	43932670	7550	7460	7550	7460	4503
688	20230601	093800	9974440	7470	7470	7470	7470	0
689	20230601	093700	9974440	7470	7470	7470	7470	0
690	20230601	093600	9974440	7470	7470	7470	7470	0
691	20230601	093500	9974440	7470	7400	7470	7400	69
692	20230601	093400	9459550	7470	7470	7470	7470	0
693	20230601	093300	9459550	7470	7410	7470	7410	13
694	20230601	093200	9362900	7410	7410	7410	7410	7
695	20230601	093100	9311030	7470	7420	7470	7420	200
696	20230601	093000	7821280	7380	7380	7380	7380	0
697	20230601	092900	7821280	7380	7380	7380	7380	0
698	20230601	092800	7821280	7380	7380	7380	7380	0
699	20230601	092700	7821280	7380	7380	7380	7380	0
700	20230601	092600	7821280	7380	7380	7380	7380	0
701	20230601	092500	7821280	7380	7380	7380	7380	101
702	20230601	092400	7075900	7450	7450	7450	7450	0
703	20230601	092300	7075900	7450	7450	7450	7450	0
704	20230601	092200	7075900	7450	7450	7450	7450	0
705	20230601	092100	7075900	7450	7450	7450	7450	0
706	20230601	092000	7075900	7450	7410	7450	7410	3
707	20230601	091900	7053590	7450	7450	7450	7450	0
708	20230601	091800	7053590	7450	7450	7450	7450	0
709	20230601	091700	7053590	7450	7450	7450	7450	0
710	20230601	091600	7053590	7450	7450	7450	7450	0
711	20230601	091500	7053590	7450	7450	7450	7450	0
712	20230601	091400	7053590	7450	7450	7450	7450	0
713	20230601	091300	7053590	7450	7450	7450	7450	0
714	20230601	091200	7053590	7450	7410	7450	7410	11
715	20230601	091100	6971940	7380	7380	7380	7380	6
716	20230601	091000	6927660	7360	7360	7360	7360	0
717	20230601	090900	6927660	7360	7360	7360	7360	87
718	20230601	090800	6287340	7360	7370	7370	7360	63
719	20230601	090700	5823610	7360	7380	7380	7360	203
720	20230601	090600	4328430	7380	7380	7380	7380	0
721	20230601	090500	4328430	7380	7380	7380	7380	7
722	20230601	090400	4276770	7390	7390	7390	7390	382
723	20230601	090300	1453790	7390	7390	7390	7390	2
724	20230601	090200	1439010	7390	7390	7390	7390	1
725	20230601	090100	1431620	7400	7440	7440	7400	57
726	20230601	090000	1009760	7450	7480	7480	7450	135