KissMeData/089850/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201400	234550830	12430	12430	12430	12430	731
3	20230601	201300	234550830	12430	12430	12430	12430	0
4	20230601	201200	234550830	12430	12430	12430	12430	0
5	20230601	201100	234550830	12430	12430	12430	12430	0
6	20230601	201000	234550830	12430	12430	12430	12430	0
7	20230601	200900	234550830	12430	12430	12430	12430	0
8	20230601	200800	234550830	12430	12430	12430	12430	0
9	20230601	200700	234550830	12430	12430	12430	12430	0
10	20230601	200600	234550830	12430	12430	12430	12430	0
11	20230601	200500	234550830	12430	12430	12430	12430	0
12	20230601	200400	234550830	12430	12430	12430	12430	0
13	20230601	200300	234550830	12430	12430	12430	12430	0
14	20230601	200200	234550830	12430	12430	12430	12430	0
15	20230601	200100	234550830	12430	12430	12430	12430	0
16	20230601	200000	234550830	12430	12430	12430	12430	0
17	20230601	195900	234550830	12430	12430	12430	12430	0
18	20230601	195800	234550830	12430	12430	12430	12430	0
19	20230601	195700	234550830	12430	12430	12430	12430	0
20	20230601	195600	234550830	12430	12430	12430	12430	0
21	20230601	195500	234550830	12430	12430	12430	12430	0
22	20230601	195400	234550830	12430	12430	12430	12430	0
23	20230601	195300	234550830	12430	12430	12430	12430	0
24	20230601	195200	234550830	12430	12430	12430	12430	0
25	20230601	195100	234550830	12430	12430	12430	12430	0
26	20230601	195000	234550830	12430	12430	12430	12430	0
27	20230601	194900	234550830	12430	12430	12430	12430	0
28	20230601	194800	234550830	12430	12430	12430	12430	0
29	20230601	194700	234550830	12430	12430	12430	12430	0
30	20230601	194600	234550830	12430	12430	12430	12430	0
31	20230601	194500	234550830	12430	12430	12430	12430	0
32	20230601	194400	234550830	12430	12430	12430	12430	731
33	20230601	194300	234550830	12430	12430	12430	12430	0
34	20230601	194200	234550830	12430	12430	12430	12430	0
35	20230601	194100	234550830	12430	12430	12430	12430	0
36	20230601	194000	234550830	12430	12430	12430	12430	0
37	20230601	193900	234550830	12430	12430	12430	12430	0
38	20230601	193800	234550830	12430	12430	12430	12430	0
39	20230601	193700	234550830	12430	12430	12430	12430	0
40	20230601	193600	234550830	12430	12430	12430	12430	0
41	20230601	193500	234550830	12430	12430	12430	12430	0
42	20230601	193400	234550830	12430	12430	12430	12430	0
43	20230601	193300	234550830	12430	12430	12430	12430	0
44	20230601	193200	234550830	12430	12430	12430	12430	0
45	20230601	193100	234550830	12430	12430	12430	12430	0
46	20230601	193000	234550830	12430	12430	12430	12430	0
47	20230601	192900	234550830	12430	12430	12430	12430	0
48	20230601	192800	234550830	12430	12430	12430	12430	0
49	20230601	192700	234550830	12430	12430	12430	12430	0
50	20230601	192600	234550830	12430	12430	12430	12430	0
51	20230601	192500	234550830	12430	12430	12430	12430	0
52	20230601	192400	234550830	12430	12430	12430	12430	0
53	20230601	192300	234550830	12430	12430	12430	12430	0
54	20230601	192200	234550830	12430	12430	12430	12430	0
55	20230601	192100	234550830	12430	12430	12430	12430	0
56	20230601	192000	234550830	12430	12430	12430	12430	0
57	20230601	191900	234550830	12430	12430	12430	12430	0
58	20230601	191800	234550830	12430	12430	12430	12430	0
59	20230601	191700	234550830	12430	12430	12430	12430	0
60	20230601	191600	234550830	12430	12430	12430	12430	0
61	20230601	191500	234550830	12430	12430	12430	12430	0
62	20230601	191400	234550830	12430	12430	12430	12430	731
63	20230601	191300	234550830	12430	12430	12430	12430	0
64	20230601	191200	234550830	12430	12430	12430	12430	0
65	20230601	191100	234550830	12430	12430	12430	12430	0
66	20230601	191000	234550830	12430	12430	12430	12430	0
67	20230601	190900	234550830	12430	12430	12430	12430	0
68	20230601	190800	234550830	12430	12430	12430	12430	0
69	20230601	190700	234550830	12430	12430	12430	12430	0
70	20230601	190600	234550830	12430	12430	12430	12430	0
71	20230601	190500	234550830	12430	12430	12430	12430	0
72	20230601	190400	234550830	12430	12430	12430	12430	0
73	20230601	190300	234550830	12430	12430	12430	12430	0
74	20230601	190200	234550830	12430	12430	12430	12430	0
75	20230601	190100	234550830	12430	12430	12430	12430	0
76	20230601	190000	234550830	12430	12430	12430	12430	0
77	20230601	185900	234550830	12430	12430	12430	12430	0
78	20230601	185800	234550830	12430	12430	12430	12430	0
79	20230601	185700	234550830	12430	12430	12430	12430	0
80	20230601	185600	234550830	12430	12430	12430	12430	0
81	20230601	185500	234550830	12430	12430	12430	12430	0
82	20230601	185400	234550830	12430	12430	12430	12430	0
83	20230601	185300	234550830	12430	12430	12430	12430	0
84	20230601	185200	234550830	12430	12430	12430	12430	0
85	20230601	185100	234550830	12430	12430	12430	12430	0
86	20230601	185000	234550830	12430	12430	12430	12430	0
87	20230601	184900	234550830	12430	12430	12430	12430	0
88	20230601	184800	234550830	12430	12430	12430	12430	0
89	20230601	184700	234550830	12430	12430	12430	12430	0
90	20230601	184600	234550830	12430	12430	12430	12430	0
91	20230601	184500	234550830	12430	12430	12430	12430	0
92	20230601	184400	234550830	12430	12430	12430	12430	731
93	20230601	184300	234550830	12430	12430	12430	12430	0
94	20230601	184200	234550830	12430	12430	12430	12430	0
95	20230601	184100	234550830	12430	12430	12430	12430	0
96	20230601	184000	234550830	12430	12430	12430	12430	0
97	20230601	183900	234550830	12430	12430	12430	12430	0
98	20230601	183800	234550830	12430	12430	12430	12430	0
99	20230601	183700	234550830	12430	12430	12430	12430	0
100	20230601	183600	234550830	12430	12430	12430	12430	0
101	20230601	183500	234550830	12430	12430	12430	12430	0
102	20230601	183400	234550830	12430	12430	12430	12430	0
103	20230601	183300	234550830	12430	12430	12430	12430	0
104	20230601	183200	234550830	12430	12430	12430	12430	0
105	20230601	183100	234550830	12430	12430	12430	12430	0
106	20230601	183000	234550830	12430	12430	12430	12430	0
107	20230601	182900	234550830	12430	12430	12430	12430	0
108	20230601	182800	234550830	12430	12430	12430	12430	0
109	20230601	182700	234550830	12430	12430	12430	12430	0
110	20230601	182600	234550830	12430	12430	12430	12430	0
111	20230601	182500	234550830	12430	12430	12430	12430	0
112	20230601	182400	234550830	12430	12430	12430	12430	0
113	20230601	182300	234550830	12430	12430	12430	12430	0
114	20230601	182200	234550830	12430	12430	12430	12430	0
115	20230601	182100	234550830	12430	12430	12430	12430	0
116	20230601	182000	234550830	12430	12430	12430	12430	0
117	20230601	181900	234550830	12430	12430	12430	12430	0
118	20230601	181800	234550830	12430	12430	12430	12430	0
119	20230601	181700	234550830	12430	12430	12430	12430	0
120	20230601	181600	234550830	12430	12430	12430	12430	0
121	20230601	181500	234550830	12430	12430	12430	12430	0
122	20230601	181400	234550830	12430	12430	12430	12430	731
123	20230601	181300	234550830	12430	12430	12430	12430	0
124	20230601	181200	234550830	12430	12430	12430	12430	0
125	20230601	181100	234550830	12430	12430	12430	12430	0
126	20230601	181000	234550830	12430	12430	12430	12430	0
127	20230601	180900	234550830	12430	12430	12430	12430	0
128	20230601	180800	234550830	12430	12430	12430	12430	0
129	20230601	180700	234550830	12430	12430	12430	12430	0
130	20230601	180600	234550830	12430	12430	12430	12430	0
131	20230601	180500	234550830	12430	12430	12430	12430	0
132	20230601	180400	234550830	12430	12430	12430	12430	0
133	20230601	180300	234550830	12430	12430	12430	12430	0
134	20230601	180200	234550830	12430	12430	12430	12430	0
135	20230601	180100	234550830	12430	12430	12430	12430	0
136	20230601	180000	234550830	12430	12430	12430	12430	0
137	20230601	175900	234550830	12430	12430	12430	12430	0
138	20230601	175800	234550830	12430	12430	12430	12430	0
139	20230601	175700	234550830	12430	12430	12430	12430	0
140	20230601	175600	234550830	12430	12430	12430	12430	0
141	20230601	175500	234550830	12430	12430	12430	12430	0
142	20230601	175400	234550830	12430	12430	12430	12430	0
143	20230601	175300	234550830	12430	12430	12430	12430	0
144	20230601	175200	234550830	12430	12430	12430	12430	0
145	20230601	175100	234550830	12430	12430	12430	12430	0
146	20230601	175000	234550830	12430	12430	12430	12430	0
147	20230601	174900	234550830	12430	12430	12430	12430	0
148	20230601	174800	234550830	12430	12430	12430	12430	0
149	20230601	174700	234550830	12430	12430	12430	12430	0
150	20230601	174600	234550830	12430	12430	12430	12430	0
151	20230601	174500	234550830	12430	12430	12430	12430	0
152	20230601	174400	234550830	12430	12430	12430	12430	731
153	20230601	174300	234550830	12430	12430	12430	12430	0
154	20230601	174200	234550830	12430	12430	12430	12430	0
155	20230601	174100	234550830	12430	12430	12430	12430	0
156	20230601	174000	234550830	12430	12430	12430	12430	0
157	20230601	173900	234550830	12430	12430	12430	12430	0
158	20230601	173800	234550830	12430	12430	12430	12430	0
159	20230601	173700	234550830	12430	12430	12430	12430	0
160	20230601	173600	234550830	12430	12430	12430	12430	0
161	20230601	173500	234550830	12430	12430	12430	12430	0
162	20230601	173400	234550830	12430	12430	12430	12430	0
163	20230601	173300	234550830	12430	12430	12430	12430	0
164	20230601	173200	234550830	12430	12430	12430	12430	0
165	20230601	173100	234550830	12430	12430	12430	12430	0
166	20230601	173000	234550830	12430	12430	12430	12430	0
167	20230601	172900	234550830	12430	12430	12430	12430	0
168	20230601	172800	234550830	12430	12430	12430	12430	0
169	20230601	172700	234550830	12430	12430	12430	12430	0
170	20230601	172600	234550830	12430	12430	12430	12430	0
171	20230601	172500	234550830	12430	12430	12430	12430	0
172	20230601	172400	234550830	12430	12430	12430	12430	0
173	20230601	172300	234550830	12430	12430	12430	12430	0
174	20230601	172200	234550830	12430	12430	12430	12430	0
175	20230601	172100	234550830	12430	12430	12430	12430	0
176	20230601	172000	234550830	12430	12430	12430	12430	0
177	20230601	171900	234550830	12430	12430	12430	12430	0
178	20230601	171800	234550830	12430	12430	12430	12430	0
179	20230601	171700	234550830	12430	12430	12430	12430	0
180	20230601	171600	234550830	12430	12430	12430	12430	0
181	20230601	171500	234550830	12430	12430	12430	12430	0
182	20230601	171400	234550830	12430	12430	12430	12430	731
183	20230601	171300	234550830	12430	12430	12430	12430	0
184	20230601	171200	234550830	12430	12430	12430	12430	0
185	20230601	171100	234550830	12430	12430	12430	12430	0
186	20230601	171000	234550830	12430	12430	12430	12430	0
187	20230601	170900	234550830	12430	12430	12430	12430	0
188	20230601	170800	234550830	12430	12430	12430	12430	0
189	20230601	170700	234550830	12430	12430	12430	12430	0
190	20230601	170600	234550830	12430	12430	12430	12430	0
191	20230601	170500	234550830	12430	12430	12430	12430	0
192	20230601	170400	234550830	12430	12430	12430	12430	0
193	20230601	170300	234550830	12430	12430	12430	12430	0
194	20230601	170200	234550830	12430	12430	12430	12430	0
195	20230601	170100	234550830	12430	12430	12430	12430	0
196	20230601	170000	234550830	12430	12430	12430	12430	0
197	20230601	165900	234550830	12430	12430	12430	12430	0
198	20230601	165800	234550830	12430	12430	12430	12430	0
199	20230601	165700	234550830	12430	12430	12430	12430	0
200	20230601	165600	234550830	12430	12430	12430	12430	0
201	20230601	165500	234550830	12430	12430	12430	12430	0
202	20230601	165400	234550830	12430	12430	12430	12430	0
203	20230601	165300	234550830	12430	12430	12430	12430	0
204	20230601	165200	234550830	12430	12430	12430	12430	0
205	20230601	165100	234550830	12430	12430	12430	12430	0
206	20230601	165000	234550830	12430	12430	12430	12430	0
207	20230601	164900	234550830	12430	12430	12430	12430	0
208	20230601	164800	234550830	12430	12430	12430	12430	0
209	20230601	164700	234550830	12430	12430	12430	12430	0
210	20230601	164600	234550830	12430	12430	12430	12430	0
211	20230601	164500	234550830	12430	12430	12430	12430	0
212	20230601	164400	234550830	12430	12430	12430	12430	731
213	20230601	164300	234550830	12430	12430	12430	12430	0
214	20230601	164200	234550830	12430	12430	12430	12430	0
215	20230601	164100	234550830	12430	12430	12430	12430	0
216	20230601	164000	234550830	12430	12430	12430	12430	0
217	20230601	163900	234550830	12430	12430	12430	12430	0
218	20230601	163800	234550830	12430	12430	12430	12430	0
219	20230601	163700	234550830	12430	12430	12430	12430	0
220	20230601	163600	234550830	12430	12430	12430	12430	0
221	20230601	163500	234550830	12430	12430	12430	12430	0
222	20230601	163400	234550830	12430	12430	12430	12430	0
223	20230601	163300	234550830	12430	12430	12430	12430	0
224	20230601	163200	234550830	12430	12430	12430	12430	0
225	20230601	163100	234550830	12430	12430	12430	12430	0
226	20230601	163000	234550830	12430	12430	12430	12430	0
227	20230601	162900	234550830	12430	12430	12430	12430	0
228	20230601	162800	234550830	12430	12430	12430	12430	0
229	20230601	162700	234550830	12430	12430	12430	12430	0
230	20230601	162600	234550830	12430	12430	12430	12430	0
231	20230601	162500	234550830	12430	12430	12430	12430	0
232	20230601	162400	234550830	12430	12430	12430	12430	0
233	20230601	162300	234550830	12430	12430	12430	12430	0
234	20230601	162200	234550830	12430	12430	12430	12430	0
235	20230601	162100	234550830	12430	12430	12430	12430	0
236	20230601	162000	234550830	12430	12430	12430	12430	0
237	20230601	161900	234550830	12430	12430	12430	12430	0
238	20230601	161800	234550830	12430	12430	12430	12430	0
239	20230601	161700	234550830	12430	12430	12430	12430	0
240	20230601	161600	234550830	12430	12430	12430	12430	0
241	20230601	161500	234550830	12430	12430	12430	12430	0
242	20230601	161400	234550830	12430	12430	12430	12430	731
243	20230601	161300	234550830	12430	12430	12430	12430	0
244	20230601	161200	234550830	12430	12430	12430	12430	0
245	20230601	161100	234550830	12430	12430	12430	12430	0
246	20230601	161000	234550830	12430	12430	12430	12430	0
247	20230601	160900	234550830	12430	12430	12430	12430	0
248	20230601	160800	234550830	12430	12430	12430	12430	0
249	20230601	160700	234550830	12430	12430	12430	12430	0
250	20230601	160600	234550830	12430	12430	12430	12430	0
251	20230601	160500	234550830	12430	12430	12430	12430	0
252	20230601	160400	234550830	12430	12430	12430	12430	0
253	20230601	160300	234550830	12430	12430	12430	12430	0
254	20230601	160200	234550830	12430	12430	12430	12430	0
255	20230601	160100	234550830	12430	12430	12430	12430	0
256	20230601	160000	234550830	12430	12430	12430	12430	0
257	20230601	155900	234550830	12430	12430	12430	12430	0
258	20230601	155800	234550830	12430	12430	12430	12430	0
259	20230601	155700	234550830	12430	12430	12430	12430	0
260	20230601	155600	234550830	12430	12430	12430	12430	0
261	20230601	155500	234550830	12430	12430	12430	12430	0
262	20230601	155400	234550830	12430	12430	12430	12430	0
263	20230601	155300	234550830	12430	12430	12430	12430	0
264	20230601	155200	234550830	12430	12430	12430	12430	0
265	20230601	155100	234550830	12430	12430	12430	12430	0
266	20230601	155000	234550830	12430	12430	12430	12430	0
267	20230601	154900	234550830	12430	12430	12430	12430	0
268	20230601	154800	234550830	12430	12430	12430	12430	0
269	20230601	154700	234550830	12430	12430	12430	12430	0
270	20230601	154600	234550830	12430	12430	12430	12430	0
271	20230601	154500	234550830	12430	12430	12430	12430	0
272	20230601	154400	234550830	12430	12430	12430	12430	731
273	20230601	154300	234550830	12430	12430	12430	12430	0
274	20230601	154200	234550830	12430	12430	12430	12430	0
275	20230601	154100	234550830	12430	12430	12430	12430	0
276	20230601	154000	234550830	12430	12430	12430	12430	0
277	20230601	153900	234550830	12430	12430	12430	12430	0
278	20230601	153800	234550830	12430	12430	12430	12430	0
279	20230601	153700	234550830	12430	12430	12430	12430	0
280	20230601	153600	234550830	12430	12430	12430	12430	0
281	20230601	153500	234550830	12430	12430	12430	12430	0
282	20230601	153400	234550830	12430	12430	12430	12430	0
283	20230601	153300	234550830	12430	12430	12430	12430	0
284	20230601	153200	234550830	12430	12430	12430	12430	0
285	20230601	153100	234550830	12430	12430	12430	12430	0
286	20230601	153000	234550830	12430	12430	12430	12430	731
287	20230601	152900	225464500	12400	12400	12400	12400	0
288	20230601	152800	225464500	12400	12400	12400	12400	0
289	20230601	152700	225464500	12400	12400	12400	12400	0
290	20230601	152600	225464500	12400	12400	12400	12400	0
291	20230601	152500	225464500	12400	12400	12400	12400	0
292	20230601	152400	225464500	12400	12400	12400	12400	0
293	20230601	152300	225464500	12400	12400	12400	12400	0
294	20230601	152200	225464500	12400	12400	12400	12400	0
295	20230601	152100	225464500	12400	12400	12400	12400	0
296	20230601	152000	225464500	12400	12400	12400	12400	0
297	20230601	151900	225464500	12400	12400	12400	12400	6
298	20230601	151800	225390100	12400	12420	12420	12400	159
299	20230601	151700	223415630	12400	12400	12400	12400	0
300	20230601	151600	223415630	12400	12400	12400	12400	4
301	20230601	151500	223366030	12400	12400	12400	12400	0
302	20230601	151400	223366030	12400	12400	12400	12400	0
303	20230601	151300	223366030	12400	12400	12400	12400	0
304	20230601	151200	223366030	12400	12400	12400	12400	0
305	20230601	151100	223366030	12400	12400	12400	12400	107
306	20230601	151000	222039230	12390	12390	12390	12390	24
307	20230601	150900	221741870	12320	12320	12320	12320	0
308	20230601	150800	221741870	12320	12380	12380	12320	1630
309	20230601	150700	201640170	12390	12390	12390	12390	0
310	20230601	150600	201640170	12390	12390	12390	12390	0
311	20230601	150500	201640170	12390	12380	12390	12380	13
312	20230601	150400	201479130	12390	12390	12390	12390	0
313	20230601	150300	201479130	12390	12390	12390	12390	0
314	20230601	150200	201479130	12390	12390	12390	12390	14
315	20230601	150100	201305670	12400	12400	12400	12400	0
316	20230601	150000	201305670	12400	12400	12400	12400	961
317	20230601	145900	189389270	12410	12410	12410	12410	100
318	20230601	145800	188148270	12410	12410	12410	12410	0
319	20230601	145700	188148270	12410	12410	12410	12410	0
320	20230601	145600	188148270	12410	12410	12410	12410	0
321	20230601	145500	188148270	12410	12410	12410	12410	0
322	20230601	145400	188148270	12410	12410	12410	12410	0
323	20230601	145300	188148270	12410	12410	12410	12410	1
324	20230601	145200	188135860	12410	12410	12410	12410	0
325	20230601	145100	188135860	12410	12410	12410	12410	0
326	20230601	145000	188135860	12410	12410	12410	12410	0
327	20230601	144900	188135860	12410	12410	12410	12410	0
328	20230601	144800	188135860	12410	12410	12410	12410	0
329	20230601	144700	188135860	12410	12410	12410	12410	0
330	20230601	144600	188135860	12410	12410	12410	12410	147
331	20230601	144500	186311590	12440	12440	12440	12440	0
332	20230601	144400	186311590	12440	12440	12440	12440	0
333	20230601	144300	186311590	12440	12440	12440	12440	0
334	20230601	144200	186311590	12440	12440	12440	12440	0
335	20230601	144100	186311590	12440	12440	12440	12440	0
336	20230601	144000	186311590	12440	12440	12440	12440	0
337	20230601	143900	186311590	12440	12440	12440	12440	0
338	20230601	143800	186311590	12440	12440	12440	12440	1
339	20230601	143700	186299150	12440	12440	12440	12440	0
340	20230601	143600	186299150	12440	12440	12440	12440	0
341	20230601	143500	186299150	12440	12440	12440	12440	130
342	20230601	143400	184681950	12410	12410	12410	12410	0
343	20230601	143300	184681950	12410	12410	12410	12410	0
344	20230601	143200	184681950	12410	12410	12410	12410	1
345	20230601	143100	184669540	12440	12440	12440	12440	0
346	20230601	143000	184669540	12440	12440	12440	12440	0
347	20230601	142900	184669540	12440	12440	12440	12440	0
348	20230601	142800	184669540	12440	12440	12440	12440	10
349	20230601	142700	184545140	12440	12440	12440	12440	0
350	20230601	142600	184545140	12440	12440	12440	12440	0
351	20230601	142500	184545140	12440	12440	12440	12440	0
352	20230601	142400	184545140	12440	12440	12440	12440	20
353	20230601	142300	184296340	12450	12450	12450	12450	0
354	20230601	142200	184296340	12450	12450	12450	12450	0
355	20230601	142100	184296340	12450	12450	12450	12450	0
356	20230601	142000	184296340	12450	12450	12450	12450	1
357	20230601	141900	184283890	12420	12420	12420	12420	0
358	20230601	141800	184283890	12420	12420	12420	12420	12
359	20230601	141700	184134850	12420	12420	12420	12420	160
360	20230601	141600	182147650	12420	12420	12420	12420	6
361	20230601	141500	182073130	12420	12420	12420	12420	0
362	20230601	141400	182073130	12420	12420	12420	12420	1
363	20230601	141300	182060710	12430	12430	12430	12430	8
364	20230601	141200	181961270	12430	12430	12430	12430	0
365	20230601	141100	181961270	12430	12430	12430	12430	0
366	20230601	141000	181961270	12430	12430	12430	12430	1
367	20230601	140900	181948840	12410	12410	12410	12410	0
368	20230601	140800	181948840	12410	12410	12410	12410	0
369	20230601	140700	181948840	12410	12410	12410	12410	0
370	20230601	140600	181948840	12410	12410	12410	12410	0
371	20230601	140500	181948840	12410	12410	12410	12410	0
372	20230601	140400	181948840	12410	12410	12410	12410	0
373	20230601	140300	181948840	12410	12410	12410	12410	0
374	20230601	140200	181948840	12410	12410	12410	12410	0
375	20230601	140100	181948840	12410	12410	12410	12410	0
376	20230601	140000	181948840	12410	12410	12410	12410	0
377	20230601	135900	181948840	12410	12410	12410	12410	0
378	20230601	135800	181948840	12410	12410	12410	12410	0
379	20230601	135700	181948840	12410	12410	12410	12410	0
380	20230601	135600	181948840	12410	12410	12410	12410	0
381	20230601	135500	181948840	12410	12410	12410	12410	0
382	20230601	135400	181948840	12410	12410	12410	12410	14
383	20230601	135300	181775100	12480	12480	12480	12480	0
384	20230601	135200	181775100	12480	12480	12480	12480	0
385	20230601	135100	181775100	12480	12480	12480	12480	1
386	20230601	135000	181762620	12480	12480	12480	12480	0
387	20230601	134900	181762620	12480	12480	12480	12480	0
388	20230601	134800	181762620	12480	12480	12480	12480	0
389	20230601	134700	181762620	12480	12480	12480	12480	7
390	20230601	134600	181675260	12480	12480	12480	12480	0
391	20230601	134500	181675260	12480	12480	12480	12480	5
392	20230601	134400	181612860	12480	12460	12480	12460	1000
393	20230601	134300	169138020	12420	12420	12420	12410	201
394	20230601	134200	166641630	12420	12420	12420	12420	62
395	20230601	134100	165871590	12460	12460	12460	12460	10
396	20230601	134000	165746990	12400	12400	12400	12400	0
397	20230601	133900	165746990	12400	12400	12400	12400	0
398	20230601	133800	165746990	12400	12400	12400	12400	0
399	20230601	133700	165746990	12400	12400	12400	12400	0
400	20230601	133600	165746990	12400	12400	12400	12400	26
401	20230601	133500	165424590	12400	12400	12400	12400	0
402	20230601	133400	165424590	12400	12400	12400	12400	0
403	20230601	133300	165424590	12400	12400	12400	12400	0
404	20230601	133200	165424590	12400	12400	12400	12400	2
405	20230601	133100	165399790	12400	12470	12470	12400	91
406	20230601	133000	164270060	12470	12470	12470	12470	30
407	20230601	132900	163895960	12480	12480	12480	12480	0
408	20230601	132800	163895960	12480	12410	12480	12410	1000
409	20230601	132700	151455350	12400	12400	12400	12400	0
410	20230601	132600	151455350	12400	12400	12400	12400	0
411	20230601	132500	151455350	12400	12400	12400	12400	0
412	20230601	132400	151455350	12400	12400	12400	12400	0
413	20230601	132300	151455350	12400	12400	12400	12400	0
414	20230601	132200	151455350	12400	12400	12400	12400	0
415	20230601	132100	151455350	12400	12400	12400	12400	0
416	20230601	132000	151455350	12400	12400	12400	12400	0
417	20230601	131900	151455350	12400	12400	12400	12400	0
418	20230601	131800	151455350	12400	12400	12400	12400	0
419	20230601	131700	151455350	12400	12400	12400	12400	0
420	20230601	131600	151455350	12400	12400	12400	12400	300
421	20230601	131500	147735350	12420	12420	12420	12420	0
422	20230601	131400	147735350	12420	12420	12420	12420	0
423	20230601	131300	147735350	12420	12420	12420	12420	9
424	20230601	131200	147623570	12420	12420	12420	12420	0
425	20230601	131100	147623570	12420	12420	12420	12420	1
426	20230601	131000	147611150	12430	12430	12430	12430	0
427	20230601	130900	147611150	12430	12430	12430	12430	0
428	20230601	130800	147611150	12430	12430	12430	12430	0
429	20230601	130700	147611150	12430	12430	12430	12430	0
430	20230601	130600	147611150	12430	12430	12430	12430	0
431	20230601	130500	147611150	12430	12430	12430	12430	1
432	20230601	130400	147598720	12430	12430	12430	12430	0
433	20230601	130300	147598720	12430	12430	12430	12430	0
434	20230601	130200	147598720	12430	12430	12430	12430	0
435	20230601	130100	147598720	12430	12430	12430	12430	0
436	20230601	130000	147598720	12430	12430	12430	12430	0
437	20230601	125900	147598720	12430	12430	12430	12430	0
438	20230601	125800	147598720	12430	12430	12430	12430	0
439	20230601	125700	147598720	12430	12430	12430	12430	0
440	20230601	125600	147598720	12430	12400	12430	12400	500
441	20230601	125500	141390380	12400	12400	12400	12400	0
442	20230601	125400	141390380	12400	12400	12400	12400	0
443	20230601	125300	141390380	12400	12350	12400	12350	1500
444	20230601	125200	122818980	12350	12330	12350	12330	916
445	20230601	125100	111506530	12350	12350	12350	12350	0
446	20230601	125000	111506530	12350	12350	12350	12350	0
447	20230601	124900	111506530	12350	12350	12350	12350	0
448	20230601	124800	111506530	12350	12350	12350	12350	0
449	20230601	124700	111506530	12350	12350	12350	12350	0
450	20230601	124600	111506530	12350	12350	12350	12350	0
451	20230601	124500	111506530	12350	12350	12350	12350	0
452	20230601	124400	111506530	12350	12350	12350	12350	0
453	20230601	124300	111506530	12350	12350	12350	12350	0
454	20230601	124200	111506530	12350	12350	12350	12350	0
455	20230601	124100	111506530	12350	12350	12350	12350	0
456	20230601	124000	111506530	12350	12350	12350	12350	0
457	20230601	123900	111506530	12350	12350	12350	12350	0
458	20230601	123800	111506530	12350	12350	12350	12350	0
459	20230601	123700	111506530	12350	12350	12350	12350	0
460	20230601	123600	111506530	12350	12350	12350	12350	0
461	20230601	123500	111506530	12350	12350	12350	12350	0
462	20230601	123400	111506530	12350	12350	12350	12350	0
463	20230601	123300	111506530	12350	12350	12350	12350	0
464	20230601	123200	111506530	12350	12350	12350	12350	0
465	20230601	123100	111506530	12350	12350	12350	12350	0
466	20230601	123000	111506530	12350	12350	12350	12350	0
467	20230601	122900	111506530	12350	12350	12350	12350	0
468	20230601	122800	111506530	12350	12350	12350	12350	0
469	20230601	122700	111506530	12350	12350	12350	12350	0
470	20230601	122600	111506530	12350	12350	12350	12350	0
471	20230601	122500	111506530	12350	12350	12350	12350	0
472	20230601	122400	111506530	12350	12350	12350	12350	132
473	20230601	122300	109876330	12350	12350	12350	12350	0
474	20230601	122200	109876330	12350	12350	12350	12350	0
475	20230601	122100	109876330	12350	12350	12350	12350	0
476	20230601	122000	109876330	12350	12350	12350	12350	20
477	20230601	121900	109629330	12350	12350	12350	12350	39
478	20230601	121800	109147680	12350	12350	12350	12350	10
479	20230601	121700	109024180	12350	12350	12350	12350	0
480	20230601	121600	109024180	12350	12350	12350	12350	10
481	20230601	121500	108900680	12350	12350	12350	12350	21
482	20230601	121400	108641330	12350	12350	12350	12350	20
483	20230601	121300	108394330	12340	12340	12340	12340	0
484	20230601	121200	108394330	12340	12340	12340	12340	0
485	20230601	121100	108394330	12340	12340	12340	12340	0
486	20230601	121000	108394330	12340	12340	12340	12340	0
487	20230601	120900	108394330	12340	12340	12340	12340	0
488	20230601	120800	108394330	12340	12340	12340	12340	0
489	20230601	120700	108394330	12340	12340	12340	12340	0
490	20230601	120600	108394330	12340	12340	12340	12340	0
491	20230601	120500	108394330	12340	12340	12340	12340	0
492	20230601	120400	108394330	12340	12340	12340	12340	0
493	20230601	120300	108394330	12340	12340	12340	12340	0
494	20230601	120200	108394330	12340	12340	12340	12340	0
495	20230601	120100	108394330	12340	12340	12340	12340	0
496	20230601	120000	108394330	12340	12340	12340	12340	0
497	20230601	115900	108394330	12340	12340	12340	12340	0
498	20230601	115800	108394330	12340	12340	12340	12340	0
499	20230601	115700	108394330	12340	12340	12340	12340	0
500	20230601	115600	108394330	12340	12340	12340	12340	10
501	20230601	115500	108270930	12340	12320	12340	12320	193
502	20230601	115400	105889350	12340	12340	12340	12340	0
503	20230601	115300	105889350	12340	12340	12340	12340	0
504	20230601	115200	105889350	12340	12340	12340	12340	0
505	20230601	115100	105889350	12340	12340	12340	12340	50
506	20230601	115000	105272350	12340	12340	12340	12340	1
507	20230601	114900	105260010	12290	12290	12290	12290	0
508	20230601	114800	105260010	12290	12290	12290	12290	0
509	20230601	114700	105260010	12290	12290	12290	12290	0
510	20230601	114600	105260010	12290	12290	12290	12290	0
511	20230601	114500	105260010	12290	12290	12290	12290	0
512	20230601	114400	105260010	12290	12290	12290	12290	0
513	20230601	114300	105260010	12290	12290	12290	12290	0
514	20230601	114200	105260010	12290	12290	12290	12290	0
515	20230601	114100	105260010	12290	12290	12290	12290	0
516	20230601	114000	105260010	12290	12290	12290	12290	0
517	20230601	113900	105260010	12290	12290	12290	12290	0
518	20230601	113800	105260010	12290	12290	12290	12290	0
519	20230601	113700	105260010	12290	12290	12290	12290	0
520	20230601	113600	105260010	12290	12290	12290	12290	0
521	20230601	113500	105260010	12290	12290	12290	12290	0
522	20230601	113400	105260010	12290	12290	12290	12290	0
523	20230601	113300	105260010	12290	12290	12290	12290	0
524	20230601	113200	105260010	12290	12290	12290	12290	0
525	20230601	113100	105260010	12290	12290	12290	12290	0
526	20230601	113000	105260010	12290	12290	12290	12290	0
527	20230601	112900	105260010	12290	12290	12290	12290	0
528	20230601	112800	105260010	12290	12320	12320	12290	337
529	20230601	112700	101111600	12320	12320	12320	12320	0
530	20230601	112600	101111600	12320	12320	12320	12320	0
531	20230601	112500	101111600	12320	12320	12320	12320	0
532	20230601	112400	101111600	12320	12320	12320	12320	0
533	20230601	112300	101111600	12320	12320	12320	12320	0
534	20230601	112200	101111600	12320	12330	12330	12320	10
535	20230601	112100	100988330	12350	12350	12350	12350	0
536	20230601	112000	100988330	12350	12350	12350	12350	0
537	20230601	111900	100988330	12350	12350	12350	12350	1
538	20230601	111800	100975980	12340	12340	12340	12340	5
539	20230601	111700	100914280	12340	12340	12340	12340	0
540	20230601	111600	100914280	12340	12340	12340	12340	0
541	20230601	111500	100914280	12340	12340	12340	12340	0
542	20230601	111400	100914280	12340	12340	12340	12340	95
543	20230601	111300	99741980	12340	12340	12340	12340	0
544	20230601	111200	99741980	12340	12340	12340	12340	0
545	20230601	111100	99741980	12340	12340	12340	12340	0
546	20230601	111000	99741980	12340	12340	12340	12340	0
547	20230601	110900	99741980	12340	12340	12340	12340	0
548	20230601	110800	99741980	12340	12340	12340	12340	10
549	20230601	110700	99618580	12340	12340	12340	12340	5
550	20230601	110600	99556880	12340	12340	12340	12340	20
551	20230601	110500	99310080	12340	12340	12340	12340	0
552	20230601	110400	99310080	12340	12340	12340	12340	0
553	20230601	110300	99310080	12340	12340	12340	12340	528
554	20230601	110200	92794560	12340	12310	12340	12310	300
555	20230601	110100	89093660	12310	12300	12320	12300	299
556	20230601	110000	85412010	12300	12300	12300	12300	0
557	20230601	105900	85412010	12300	12300	12300	12300	0
558	20230601	105800	85412010	12300	12300	12300	12300	0
559	20230601	105700	85412010	12300	12260	12300	12260	562
560	20230601	105600	78510190	12290	12290	12290	12290	0
561	20230601	105500	78510190	12290	12290	12290	12290	0
562	20230601	105400	78510190	12290	12290	12290	12290	0
563	20230601	105300	78510190	12290	12290	12290	12290	0
564	20230601	105200	78510190	12290	12290	12290	12290	0
565	20230601	105100	78510190	12290	12290	12290	12290	0
566	20230601	105000	78510190	12290	12290	12290	12250	8
567	20230601	104900	78412070	12250	12250	12250	12250	0
568	20230601	104800	78412070	12250	12250	12250	12250	0
569	20230601	104700	78412070	12250	12250	12250	12250	2
570	20230601	104600	78387570	12110	12280	12280	12110	3432
571	20230601	104500	36521130	12280	12280	12280	12280	0
572	20230601	104400	36521130	12280	12280	12280	12280	207
573	20230601	104300	33979170	12290	12290	12290	12290	0
574	20230601	104200	33979170	12290	12290	12290	12290	169
575	20230601	104100	31902160	12300	12300	12300	12300	0
576	20230601	104000	31902160	12300	12300	12300	12300	0
577	20230601	103900	31902160	12300	12300	12300	12300	51
578	20230601	103800	31274860	12300	12290	12300	12290	248
579	20230601	103700	28224470	12300	12300	12300	12300	5
580	20230601	103600	28162970	12300	12300	12300	12300	0
581	20230601	103500	28162970	12300	12300	12300	12300	0
582	20230601	103400	28162970	12300	12300	12300	12300	0
583	20230601	103300	28162970	12300	12300	12300	12300	0
584	20230601	103200	28162970	12300	12300	12300	12300	109
585	20230601	103100	26822270	12330	12330	12330	12330	0
586	20230601	103000	26822270	12330	12330	12330	12330	0
587	20230601	102900	26822270	12330	12330	12330	12330	0
588	20230601	102800	26822270	12330	12330	12330	12330	0
589	20230601	102700	26822270	12330	12330	12330	12330	0
590	20230601	102600	26822270	12330	12330	12330	12330	0
591	20230601	102500	26822270	12330	12330	12330	12330	110
592	20230601	102400	25465970	12300	12300	12300	12300	0
593	20230601	102300	25465970	12300	12300	12300	12300	0
594	20230601	102200	25465970	12300	12300	12300	12300	100
595	20230601	102100	24235970	12330	12330	12330	12330	1
596	20230601	102000	24223640	12300	12300	12300	12300	0
597	20230601	101900	24223640	12300	12300	12300	12300	0
598	20230601	101800	24223640	12300	12300	12300	12300	0
599	20230601	101700	24223640	12300	12300	12300	12300	0
600	20230601	101600	24223640	12300	12300	12300	12300	0
601	20230601	101500	24223640	12300	12300	12300	12300	0
602	20230601	101400	24223640	12300	12300	12300	12300	0
603	20230601	101300	24223640	12300	12300	12300	12300	0
604	20230601	101200	24223640	12300	12300	12300	12300	0
605	20230601	101100	24223640	12300	12300	12300	12300	0
606	20230601	101000	24223640	12300	12300	12300	12300	118
607	20230601	100900	22772240	12330	12330	12330	12330	0
608	20230601	100800	22772240	12330	12330	12330	12330	0
609	20230601	100700	22772240	12330	12330	12330	12330	31
610	20230601	100600	22390010	12360	12360	12360	12360	0
611	20230601	100500	22390010	12360	12360	12360	12360	0
612	20230601	100400	22390010	12360	12360	12360	12360	0
613	20230601	100300	22390010	12360	12360	12360	12360	10
614	20230601	100200	22266410	12330	12330	12330	12330	669
615	20230601	100100	14017640	12330	12330	12330	12330	0
616	20230601	100000	14017640	12330	12330	12330	12330	0
617	20230601	095900	14017640	12330	12340	12340	12330	242
618	20230601	095800	11033480	12340	12340	12340	12340	0
619	20230601	095700	11033480	12340	12340	12340	12340	36
620	20230601	095600	10589240	12330	12330	12330	12330	0
621	20230601	095500	10589240	12330	12330	12330	12330	0
622	20230601	095400	10589240	12330	12330	12330	12330	28
623	20230601	095300	10244000	12300	12300	12300	12300	0
624	20230601	095200	10244000	12300	12300	12300	12300	5
625	20230601	095100	10182500	12290	12290	12290	12290	0
626	20230601	095000	10182500	12290	12290	12290	12290	0
627	20230601	094900	10182500	12290	12290	12290	12290	0
628	20230601	094800	10182500	12290	12290	12290	12290	0
629	20230601	094700	10182500	12290	12290	12290	12290	0
630	20230601	094600	10182500	12290	12290	12290	12290	3
631	20230601	094500	10145630	12280	12290	12290	12280	9
632	20230601	094400	10035050	12290	12290	12290	12290	53
633	20230601	094300	9383680	12300	12310	12310	12300	29
634	20230601	094200	9026960	12310	12310	12310	12310	51
635	20230601	094100	8399150	12300	12300	12300	12300	0
636	20230601	094000	8399150	12300	12300	12300	12300	0
637	20230601	093900	8399150	12300	12300	12300	12300	0
638	20230601	093800	8399150	12300	12310	12310	12300	414
639	20230601	093700	3306150	12310	12310	12310	12310	0
640	20230601	093600	3306150	12310	12310	12310	12310	0
641	20230601	093500	3306150	12310	12310	12310	12310	0
642	20230601	093400	3306150	12310	12310	12310	12310	0
643	20230601	093300	3306150	12310	12310	12310	12310	0
644	20230601	093200	3306150	12310	12310	12310	12310	0
645	20230601	093100	3306150	12310	12310	12310	12310	0
646	20230601	093000	3306150	12310	12310	12310	12310	0
647	20230601	092900	3306150	12310	12310	12310	12310	5
648	20230601	092800	3244600	12350	12350	12350	12350	0
649	20230601	092700	3244600	12350	12350	12350	12350	50
650	20230601	092600	2627100	12350	12350	12350	12350	0
651	20230601	092500	2627100	12350	12350	12350	12350	0
652	20230601	092400	2627100	12350	12350	12350	12350	1
653	20230601	092300	2614750	12350	12350	12350	12350	0
654	20230601	092200	2614750	12350	12350	12350	12350	0
655	20230601	092100	2614750	12350	12350	12350	12350	0
656	20230601	092000	2614750	12350	12350	12350	12350	0
657	20230601	091900	2614750	12350	12350	12350	12350	104
658	20230601	091800	1330350	12370	12370	12370	12370	20
659	20230601	091700	1082950	12370	12370	12370	12370	0
660	20230601	091600	1082950	12370	12370	12370	12370	4
661	20230601	091500	1033470	12380	12380	12380	12380	1
662	20230601	091400	1021090	12390	12390	12390	12390	0
663	20230601	091300	1021090	12390	12390	12390	12390	0
664	20230601	091200	1021090	12390	12390	12390	12390	0
665	20230601	091100	1021090	12390	12390	12390	12390	1
666	20230601	091000	1008700	12300	12300	12300	12300	0
667	20230601	090900	1008700	12300	12300	12300	12300	0
668	20230601	090800	1008700	12300	12300	12300	12300	0
669	20230601	090700	1008700	12300	12300	12300	12300	0
670	20230601	090600	1008700	12300	12300	12300	12300	0
671	20230601	090500	1008700	12300	12300	12300	12300	0
672	20230601	090400	1008700	12300	12310	12310	12300	16
673	20230601	090300	811800	12300	12300	12300	12300	0
674	20230601	090200	811800	12300	12300	12300	12300	0
675	20230601	090100	811800	12300	12300	12300	12300	0
676	20230601	090000	811800	12300	12300	12300	12300	66