KissMeData/237820/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	203900	101896340	5300	5300	5300	5300	104
3	20230601	203800	101896340	5300	5300	5300	5300	0
4	20230601	203700	101896340	5300	5300	5300	5300	0
5	20230601	203600	101896340	5300	5300	5300	5300	0
6	20230601	203500	101896340	5300	5300	5300	5300	0
7	20230601	203400	101896340	5300	5300	5300	5300	0
8	20230601	203300	101896340	5300	5300	5300	5300	0
9	20230601	203200	101896340	5300	5300	5300	5300	0
10	20230601	203100	101896340	5300	5300	5300	5300	0
11	20230601	203000	101896340	5300	5300	5300	5300	0
12	20230601	202900	101896340	5300	5300	5300	5300	0
13	20230601	202800	101896340	5300	5300	5300	5300	0
14	20230601	202700	101896340	5300	5300	5300	5300	0
15	20230601	202600	101896340	5300	5300	5300	5300	0
16	20230601	202500	101896340	5300	5300	5300	5300	0
17	20230601	202400	101896340	5300	5300	5300	5300	0
18	20230601	202300	101896340	5300	5300	5300	5300	0
19	20230601	202200	101896340	5300	5300	5300	5300	0
20	20230601	202100	101896340	5300	5300	5300	5300	0
21	20230601	202000	101896340	5300	5300	5300	5300	0
22	20230601	201900	101896340	5300	5300	5300	5300	0
23	20230601	201800	101896340	5300	5300	5300	5300	0
24	20230601	201700	101896340	5300	5300	5300	5300	0
25	20230601	201600	101896340	5300	5300	5300	5300	0
26	20230601	201500	101896340	5300	5300	5300	5300	0
27	20230601	201400	101896340	5300	5300	5300	5300	0
28	20230601	201300	101896340	5300	5300	5300	5300	0
29	20230601	201200	101896340	5300	5300	5300	5300	0
30	20230601	201100	101896340	5300	5300	5300	5300	0
31	20230601	201000	101896340	5300	5300	5300	5300	0
32	20230601	200900	101896340	5300	5300	5300	5300	104
33	20230601	200800	101896340	5300	5300	5300	5300	0
34	20230601	200700	101896340	5300	5300	5300	5300	0
35	20230601	200600	101896340	5300	5300	5300	5300	0
36	20230601	200500	101896340	5300	5300	5300	5300	0
37	20230601	200400	101896340	5300	5300	5300	5300	0
38	20230601	200300	101896340	5300	5300	5300	5300	0
39	20230601	200200	101896340	5300	5300	5300	5300	0
40	20230601	200100	101896340	5300	5300	5300	5300	0
41	20230601	200000	101896340	5300	5300	5300	5300	0
42	20230601	195900	101896340	5300	5300	5300	5300	0
43	20230601	195800	101896340	5300	5300	5300	5300	0
44	20230601	195700	101896340	5300	5300	5300	5300	0
45	20230601	195600	101896340	5300	5300	5300	5300	0
46	20230601	195500	101896340	5300	5300	5300	5300	0
47	20230601	195400	101896340	5300	5300	5300	5300	0
48	20230601	195300	101896340	5300	5300	5300	5300	0
49	20230601	195200	101896340	5300	5300	5300	5300	0
50	20230601	195100	101896340	5300	5300	5300	5300	0
51	20230601	195000	101896340	5300	5300	5300	5300	0
52	20230601	194900	101896340	5300	5300	5300	5300	0
53	20230601	194800	101896340	5300	5300	5300	5300	0
54	20230601	194700	101896340	5300	5300	5300	5300	0
55	20230601	194600	101896340	5300	5300	5300	5300	0
56	20230601	194500	101896340	5300	5300	5300	5300	0
57	20230601	194400	101896340	5300	5300	5300	5300	0
58	20230601	194300	101896340	5300	5300	5300	5300	0
59	20230601	194200	101896340	5300	5300	5300	5300	0
60	20230601	194100	101896340	5300	5300	5300	5300	0
61	20230601	194000	101896340	5300	5300	5300	5300	0
62	20230601	193900	101896340	5300	5300	5300	5300	104
63	20230601	193800	101896340	5300	5300	5300	5300	0
64	20230601	193700	101896340	5300	5300	5300	5300	0
65	20230601	193600	101896340	5300	5300	5300	5300	0
66	20230601	193500	101896340	5300	5300	5300	5300	0
67	20230601	193400	101896340	5300	5300	5300	5300	0
68	20230601	193300	101896340	5300	5300	5300	5300	0
69	20230601	193200	101896340	5300	5300	5300	5300	0
70	20230601	193100	101896340	5300	5300	5300	5300	0
71	20230601	193000	101896340	5300	5300	5300	5300	0
72	20230601	192900	101896340	5300	5300	5300	5300	0
73	20230601	192800	101896340	5300	5300	5300	5300	0
74	20230601	192700	101896340	5300	5300	5300	5300	0
75	20230601	192600	101896340	5300	5300	5300	5300	0
76	20230601	192500	101896340	5300	5300	5300	5300	0
77	20230601	192400	101896340	5300	5300	5300	5300	0
78	20230601	192300	101896340	5300	5300	5300	5300	0
79	20230601	192200	101896340	5300	5300	5300	5300	0
80	20230601	192100	101896340	5300	5300	5300	5300	0
81	20230601	192000	101896340	5300	5300	5300	5300	0
82	20230601	191900	101896340	5300	5300	5300	5300	0
83	20230601	191800	101896340	5300	5300	5300	5300	0
84	20230601	191700	101896340	5300	5300	5300	5300	0
85	20230601	191600	101896340	5300	5300	5300	5300	0
86	20230601	191500	101896340	5300	5300	5300	5300	0
87	20230601	191400	101896340	5300	5300	5300	5300	0
88	20230601	191300	101896340	5300	5300	5300	5300	0
89	20230601	191200	101896340	5300	5300	5300	5300	0
90	20230601	191100	101896340	5300	5300	5300	5300	0
91	20230601	191000	101896340	5300	5300	5300	5300	0
92	20230601	190900	101896340	5300	5300	5300	5300	104
93	20230601	190800	101896340	5300	5300	5300	5300	0
94	20230601	190700	101896340	5300	5300	5300	5300	0
95	20230601	190600	101896340	5300	5300	5300	5300	0
96	20230601	190500	101896340	5300	5300	5300	5300	0
97	20230601	190400	101896340	5300	5300	5300	5300	0
98	20230601	190300	101896340	5300	5300	5300	5300	0
99	20230601	190200	101896340	5300	5300	5300	5300	0
100	20230601	190100	101896340	5300	5300	5300	5300	0
101	20230601	190000	101896340	5300	5300	5300	5300	0
102	20230601	185900	101896340	5300	5300	5300	5300	0
103	20230601	185800	101896340	5300	5300	5300	5300	0
104	20230601	185700	101896340	5300	5300	5300	5300	0
105	20230601	185600	101896340	5300	5300	5300	5300	0
106	20230601	185500	101896340	5300	5300	5300	5300	0
107	20230601	185400	101896340	5300	5300	5300	5300	0
108	20230601	185300	101896340	5300	5300	5300	5300	0
109	20230601	185200	101896340	5300	5300	5300	5300	0
110	20230601	185100	101896340	5300	5300	5300	5300	0
111	20230601	185000	101896340	5300	5300	5300	5300	0
112	20230601	184900	101896340	5300	5300	5300	5300	0
113	20230601	184800	101896340	5300	5300	5300	5300	0
114	20230601	184700	101896340	5300	5300	5300	5300	0
115	20230601	184600	101896340	5300	5300	5300	5300	0
116	20230601	184500	101896340	5300	5300	5300	5300	0
117	20230601	184400	101896340	5300	5300	5300	5300	0
118	20230601	184300	101896340	5300	5300	5300	5300	0
119	20230601	184200	101896340	5300	5300	5300	5300	0
120	20230601	184100	101896340	5300	5300	5300	5300	0
121	20230601	184000	101896340	5300	5300	5300	5300	0
122	20230601	183900	101896340	5300	5300	5300	5300	104
123	20230601	183800	101896340	5300	5300	5300	5300	0
124	20230601	183700	101896340	5300	5300	5300	5300	0
125	20230601	183600	101896340	5300	5300	5300	5300	0
126	20230601	183500	101896340	5300	5300	5300	5300	0
127	20230601	183400	101896340	5300	5300	5300	5300	0
128	20230601	183300	101896340	5300	5300	5300	5300	0
129	20230601	183200	101896340	5300	5300	5300	5300	0
130	20230601	183100	101896340	5300	5300	5300	5300	0
131	20230601	183000	101896340	5300	5300	5300	5300	0
132	20230601	182900	101896340	5300	5300	5300	5300	0
133	20230601	182800	101896340	5300	5300	5300	5300	0
134	20230601	182700	101896340	5300	5300	5300	5300	0
135	20230601	182600	101896340	5300	5300	5300	5300	0
136	20230601	182500	101896340	5300	5300	5300	5300	0
137	20230601	182400	101896340	5300	5300	5300	5300	0
138	20230601	182300	101896340	5300	5300	5300	5300	0
139	20230601	182200	101896340	5300	5300	5300	5300	0
140	20230601	182100	101896340	5300	5300	5300	5300	0
141	20230601	182000	101896340	5300	5300	5300	5300	0
142	20230601	181900	101896340	5300	5300	5300	5300	0
143	20230601	181800	101896340	5300	5300	5300	5300	0
144	20230601	181700	101896340	5300	5300	5300	5300	0
145	20230601	181600	101896340	5300	5300	5300	5300	0
146	20230601	181500	101896340	5300	5300	5300	5300	0
147	20230601	181400	101896340	5300	5300	5300	5300	0
148	20230601	181300	101896340	5300	5300	5300	5300	0
149	20230601	181200	101896340	5300	5300	5300	5300	0
150	20230601	181100	101896340	5300	5300	5300	5300	0
151	20230601	181000	101896340	5300	5300	5300	5300	0
152	20230601	180900	101896340	5300	5300	5300	5300	104
153	20230601	180800	101896340	5300	5300	5300	5300	0
154	20230601	180700	101896340	5300	5300	5300	5300	0
155	20230601	180600	101896340	5300	5300	5300	5300	0
156	20230601	180500	101896340	5300	5300	5300	5300	0
157	20230601	180400	101896340	5300	5300	5300	5300	0
158	20230601	180300	101896340	5300	5300	5300	5300	0
159	20230601	180200	101896340	5300	5300	5300	5300	0
160	20230601	180100	101896340	5300	5300	5300	5300	0
161	20230601	180000	101896340	5300	5300	5300	5300	0
162	20230601	175900	101896340	5300	5300	5300	5300	0
163	20230601	175800	101896340	5300	5300	5300	5300	0
164	20230601	175700	101896340	5300	5300	5300	5300	0
165	20230601	175600	101896340	5300	5300	5300	5300	0
166	20230601	175500	101896340	5300	5300	5300	5300	0
167	20230601	175400	101896340	5300	5300	5300	5300	0
168	20230601	175300	101896340	5300	5300	5300	5300	0
169	20230601	175200	101896340	5300	5300	5300	5300	0
170	20230601	175100	101896340	5300	5300	5300	5300	0
171	20230601	175000	101896340	5300	5300	5300	5300	0
172	20230601	174900	101896340	5300	5300	5300	5300	0
173	20230601	174800	101896340	5300	5300	5300	5300	0
174	20230601	174700	101896340	5300	5300	5300	5300	0
175	20230601	174600	101896340	5300	5300	5300	5300	0
176	20230601	174500	101896340	5300	5300	5300	5300	0
177	20230601	174400	101896340	5300	5300	5300	5300	0
178	20230601	174300	101896340	5300	5300	5300	5300	0
179	20230601	174200	101896340	5300	5300	5300	5300	0
180	20230601	174100	101896340	5300	5300	5300	5300	0
181	20230601	174000	101896340	5300	5300	5300	5300	0
182	20230601	173900	101896340	5300	5300	5300	5300	104
183	20230601	173800	101896340	5300	5300	5300	5300	0
184	20230601	173700	101896340	5300	5300	5300	5300	0
185	20230601	173600	101896340	5300	5300	5300	5300	0
186	20230601	173500	101896340	5300	5300	5300	5300	0
187	20230601	173400	101896340	5300	5300	5300	5300	0
188	20230601	173300	101896340	5300	5300	5300	5300	0
189	20230601	173200	101896340	5300	5300	5300	5300	0
190	20230601	173100	101896340	5300	5300	5300	5300	0
191	20230601	173000	101896340	5300	5300	5300	5300	0
192	20230601	172900	101896340	5300	5300	5300	5300	0
193	20230601	172800	101896340	5300	5300	5300	5300	0
194	20230601	172700	101896340	5300	5300	5300	5300	0
195	20230601	172600	101896340	5300	5300	5300	5300	0
196	20230601	172500	101896340	5300	5300	5300	5300	0
197	20230601	172400	101896340	5300	5300	5300	5300	0
198	20230601	172300	101896340	5300	5300	5300	5300	0
199	20230601	172200	101896340	5300	5300	5300	5300	0
200	20230601	172100	101896340	5300	5300	5300	5300	0
201	20230601	172000	101896340	5300	5300	5300	5300	0
202	20230601	171900	101896340	5300	5300	5300	5300	0
203	20230601	171800	101896340	5300	5300	5300	5300	0
204	20230601	171700	101896340	5300	5300	5300	5300	0
205	20230601	171600	101896340	5300	5300	5300	5300	0
206	20230601	171500	101896340	5300	5300	5300	5300	0
207	20230601	171400	101896340	5300	5300	5300	5300	0
208	20230601	171300	101896340	5300	5300	5300	5300	0
209	20230601	171200	101896340	5300	5300	5300	5300	0
210	20230601	171100	101896340	5300	5300	5300	5300	0
211	20230601	171000	101896340	5300	5300	5300	5300	0
212	20230601	170900	101896340	5300	5300	5300	5300	104
213	20230601	170800	101896340	5300	5300	5300	5300	0
214	20230601	170700	101896340	5300	5300	5300	5300	0
215	20230601	170600	101896340	5300	5300	5300	5300	0
216	20230601	170500	101896340	5300	5300	5300	5300	0
217	20230601	170400	101896340	5300	5300	5300	5300	0
218	20230601	170300	101896340	5300	5300	5300	5300	0
219	20230601	170200	101896340	5300	5300	5300	5300	0
220	20230601	170100	101896340	5300	5300	5300	5300	0
221	20230601	170000	101896340	5300	5300	5300	5300	0
222	20230601	165900	101896340	5300	5300	5300	5300	0
223	20230601	165800	101896340	5300	5300	5300	5300	0
224	20230601	165700	101896340	5300	5300	5300	5300	0
225	20230601	165600	101896340	5300	5300	5300	5300	0
226	20230601	165500	101896340	5300	5300	5300	5300	0
227	20230601	165400	101896340	5300	5300	5300	5300	0
228	20230601	165300	101896340	5300	5300	5300	5300	0
229	20230601	165200	101896340	5300	5300	5300	5300	0
230	20230601	165100	101896340	5300	5300	5300	5300	0
231	20230601	165000	101896340	5300	5300	5300	5300	0
232	20230601	164900	101896340	5300	5300	5300	5300	0
233	20230601	164800	101896340	5300	5300	5300	5300	0
234	20230601	164700	101896340	5300	5300	5300	5300	0
235	20230601	164600	101896340	5300	5300	5300	5300	0
236	20230601	164500	101896340	5300	5300	5300	5300	0
237	20230601	164400	101896340	5300	5300	5300	5300	0
238	20230601	164300	101896340	5300	5300	5300	5300	0
239	20230601	164200	101896340	5300	5300	5300	5300	0
240	20230601	164100	101896340	5300	5300	5300	5300	0
241	20230601	164000	101896340	5300	5300	5300	5300	0
242	20230601	163900	101896340	5300	5300	5300	5300	104
243	20230601	163800	101896340	5300	5300	5300	5300	0
244	20230601	163700	101896340	5300	5300	5300	5300	0
245	20230601	163600	101896340	5300	5300	5300	5300	0
246	20230601	163500	101896340	5300	5300	5300	5300	0
247	20230601	163400	101896340	5300	5300	5300	5300	0
248	20230601	163300	101896340	5300	5300	5300	5300	0
249	20230601	163200	101896340	5300	5300	5300	5300	0
250	20230601	163100	101896340	5300	5300	5300	5300	0
251	20230601	163000	101896340	5300	5300	5300	5300	0
252	20230601	162900	101896340	5300	5300	5300	5300	0
253	20230601	162800	101896340	5300	5300	5300	5300	0
254	20230601	162700	101896340	5300	5300	5300	5300	0
255	20230601	162600	101896340	5300	5300	5300	5300	0
256	20230601	162500	101896340	5300	5300	5300	5300	0
257	20230601	162400	101896340	5300	5300	5300	5300	0
258	20230601	162300	101896340	5300	5300	5300	5300	0
259	20230601	162200	101896340	5300	5300	5300	5300	0
260	20230601	162100	101896340	5300	5300	5300	5300	0
261	20230601	162000	101896340	5300	5300	5300	5300	0
262	20230601	161900	101896340	5300	5300	5300	5300	0
263	20230601	161800	101896340	5300	5300	5300	5300	0
264	20230601	161700	101896340	5300	5300	5300	5300	0
265	20230601	161600	101896340	5300	5300	5300	5300	0
266	20230601	161500	101896340	5300	5300	5300	5300	0
267	20230601	161400	101896340	5300	5300	5300	5300	0
268	20230601	161300	101896340	5300	5300	5300	5300	0
269	20230601	161200	101896340	5300	5300	5300	5300	0
270	20230601	161100	101896340	5300	5300	5300	5300	0
271	20230601	161000	101896340	5300	5300	5300	5300	0
272	20230601	160900	101896340	5300	5300	5300	5300	104
273	20230601	160800	101896340	5300	5300	5300	5300	0
274	20230601	160700	101896340	5300	5300	5300	5300	0
275	20230601	160600	101896340	5300	5300	5300	5300	0
276	20230601	160500	101896340	5300	5300	5300	5300	0
277	20230601	160400	101896340	5300	5300	5300	5300	0
278	20230601	160300	101896340	5300	5300	5300	5300	0
279	20230601	160200	101896340	5300	5300	5300	5300	0
280	20230601	160100	101896340	5300	5300	5300	5300	0
281	20230601	160000	101896340	5300	5300	5300	5300	0
282	20230601	155900	101896340	5300	5300	5300	5300	0
283	20230601	155800	101896340	5300	5300	5300	5300	0
284	20230601	155700	101896340	5300	5300	5300	5300	0
285	20230601	155600	101896340	5300	5300	5300	5300	0
286	20230601	155500	101896340	5300	5300	5300	5300	0
287	20230601	155400	101896340	5300	5300	5300	5300	0
288	20230601	155300	101896340	5300	5300	5300	5300	0
289	20230601	155200	101896340	5300	5300	5300	5300	0
290	20230601	155100	101896340	5300	5300	5300	5300	0
291	20230601	155000	101896340	5300	5300	5300	5300	0
292	20230601	154900	101896340	5300	5300	5300	5300	0
293	20230601	154800	101896340	5300	5300	5300	5300	0
294	20230601	154700	101896340	5300	5300	5300	5300	0
295	20230601	154600	101896340	5300	5300	5300	5300	0
296	20230601	154500	101896340	5300	5300	5300	5300	0
297	20230601	154400	101896340	5300	5300	5300	5300	0
298	20230601	154300	101896340	5300	5300	5300	5300	0
299	20230601	154200	101896340	5300	5300	5300	5300	0
300	20230601	154100	101896340	5300	5300	5300	5300	0
301	20230601	154000	101896340	5300	5300	5300	5300	0
302	20230601	153900	101896340	5300	5300	5300	5300	104
303	20230601	153800	101896340	5300	5300	5300	5300	0
304	20230601	153700	101896340	5300	5300	5300	5300	0
305	20230601	153600	101896340	5300	5300	5300	5300	0
306	20230601	153500	101896340	5300	5300	5300	5300	0
307	20230601	153400	101896340	5300	5300	5300	5300	0
308	20230601	153300	101896340	5300	5300	5300	5300	0
309	20230601	153200	101896340	5300	5300	5300	5300	0
310	20230601	153100	101896340	5300	5300	5300	5300	0
311	20230601	153000	101896340	5300	5300	5300	5300	104
312	20230601	152900	101345140	5300	5300	5300	5300	0
313	20230601	152800	101345140	5300	5300	5300	5300	0
314	20230601	152700	101345140	5300	5300	5300	5300	0
315	20230601	152600	101345140	5300	5300	5300	5300	0
316	20230601	152500	101345140	5300	5300	5300	5300	0
317	20230601	152400	101345140	5300	5300	5300	5300	0
318	20230601	152300	101345140	5300	5300	5300	5300	0
319	20230601	152200	101345140	5300	5300	5300	5300	0
320	20230601	152100	101345140	5300	5300	5300	5300	0
321	20230601	152000	101345140	5300	5300	5300	5300	0
322	20230601	151900	101345140	5300	5300	5300	5300	1
323	20230601	151800	101339840	5300	5300	5300	5300	0
324	20230601	151700	101339840	5300	5300	5300	5300	0
325	20230601	151600	101339840	5300	5260	5300	5260	38
326	20230601	151500	101139920	5300	5300	5300	5300	0
327	20230601	151400	101139920	5300	5290	5300	5290	15
328	20230601	151300	101060520	5250	5250	5250	5250	0
329	20230601	151200	101060520	5250	5250	5250	5250	0
330	20230601	151100	101060520	5250	5260	5260	5250	773
331	20230601	151000	97001560	5260	5260	5260	5260	0
332	20230601	150900	97001560	5260	5260	5260	5260	0
333	20230601	150800	97001560	5260	5260	5260	5260	0
334	20230601	150700	97001560	5260	5260	5260	5260	50
335	20230601	150600	96738560	5260	5260	5260	5260	0
336	20230601	150500	96738560	5260	5260	5260	5260	0
337	20230601	150400	96738560	5260	5260	5260	5260	0
338	20230601	150300	96738560	5260	5260	5260	5260	0
339	20230601	150200	96738560	5260	5260	5260	5260	0
340	20230601	150100	96738560	5260	5260	5260	5260	0
341	20230601	150000	96738560	5260	5260	5260	5260	14
342	20230601	145900	96664920	5260	5270	5270	5260	336
343	20230601	145800	94896560	5280	5280	5280	5280	0
344	20230601	145700	94896560	5280	5280	5280	5280	0
345	20230601	145600	94896560	5280	5290	5290	5270	98
346	20230601	145500	94379750	5280	5280	5280	5280	0
347	20230601	145400	94379750	5280	5280	5280	5280	0
348	20230601	145300	94379750	5280	5280	5280	5280	0
349	20230601	145200	94379750	5280	5280	5280	5280	0
350	20230601	145100	94379750	5280	5280	5280	5280	0
351	20230601	145000	94379750	5280	5280	5280	5280	0
352	20230601	144900	94379750	5280	5280	5280	5280	0
353	20230601	144800	94379750	5280	5280	5280	5280	0
354	20230601	144700	94379750	5280	5280	5280	5280	0
355	20230601	144600	94379750	5280	5280	5280	5280	0
356	20230601	144500	94379750	5280	5280	5280	5280	0
357	20230601	144400	94379750	5280	5280	5280	5280	0
358	20230601	144300	94379750	5280	5280	5280	5280	0
359	20230601	144200	94379750	5280	5280	5280	5280	0
360	20230601	144100	94379750	5280	5290	5290	5280	112
361	20230601	144000	93788290	5300	5300	5300	5300	0
362	20230601	143900	93788290	5300	5300	5300	5300	0
363	20230601	143800	93788290	5300	5300	5300	5300	112
364	20230601	143700	93194690	5300	5300	5300	5300	0
365	20230601	143600	93194690	5300	5300	5300	5300	0
366	20230601	143500	93194690	5300	5300	5300	5300	0
367	20230601	143400	93194690	5300	5300	5300	5300	9
368	20230601	143300	93146990	5300	5300	5300	5300	0
369	20230601	143200	93146990	5300	5300	5300	5300	0
370	20230601	143100	93146990	5300	5300	5300	5300	0
371	20230601	143000	93146990	5300	5300	5300	5300	70
372	20230601	142900	92775990	5300	5300	5300	5300	0
373	20230601	142800	92775990	5300	5300	5300	5300	0
374	20230601	142700	92775990	5300	5300	5300	5300	0
375	20230601	142600	92775990	5300	5300	5300	5300	0
376	20230601	142500	92775990	5300	5300	5300	5300	207
377	20230601	142400	91678890	5300	5300	5300	5300	0
378	20230601	142300	91678890	5300	5300	5300	5300	0
379	20230601	142200	91678890	5300	5300	5300	5300	0
380	20230601	142100	91678890	5300	5300	5300	5300	0
381	20230601	142000	91678890	5300	5300	5300	5300	188
382	20230601	141900	90682490	5300	5300	5300	5300	0
383	20230601	141800	90682490	5300	5300	5300	5300	0
384	20230601	141700	90682490	5300	5300	5300	5300	0
385	20230601	141600	90682490	5300	5300	5300	5300	0
386	20230601	141500	90682490	5300	5300	5300	5300	0
387	20230601	141400	90682490	5300	5300	5300	5300	0
388	20230601	141300	90682490	5300	5300	5300	5300	0
389	20230601	141200	90682490	5300	5300	5300	5300	0
390	20230601	141100	90682490	5300	5300	5300	5300	0
391	20230601	141000	90682490	5300	5300	5300	5300	0
392	20230601	140900	90682490	5300	5300	5300	5300	0
393	20230601	140800	90682490	5300	5300	5300	5300	1
394	20230601	140700	90677190	5300	5300	5300	5300	0
395	20230601	140600	90677190	5300	5300	5300	5300	0
396	20230601	140500	90677190	5300	5300	5300	5300	0
397	20230601	140400	90677190	5300	5300	5300	5300	0
398	20230601	140300	90677190	5300	5300	5300	5300	0
399	20230601	140200	90677190	5300	5300	5300	5300	1
400	20230601	140100	90671890	5270	5270	5270	5270	0
401	20230601	140000	90671890	5270	5270	5270	5270	0
402	20230601	135900	90671890	5270	5270	5270	5270	0
403	20230601	135800	90671890	5270	5270	5270	5270	0
404	20230601	135700	90671890	5270	5270	5270	5270	0
405	20230601	135600	90671890	5270	5270	5270	5270	0
406	20230601	135500	90671890	5270	5270	5270	5270	0
407	20230601	135400	90671890	5270	5270	5270	5270	0
408	20230601	135300	90671890	5270	5270	5270	5270	0
409	20230601	135200	90671890	5270	5270	5270	5270	0
410	20230601	135100	90671890	5270	5270	5270	5270	0
411	20230601	135000	90671890	5270	5270	5270	5270	180
412	20230601	134900	89723290	5280	5280	5280	5280	0
413	20230601	134800	89723290	5280	5280	5280	5280	0
414	20230601	134700	89723290	5280	5280	5280	5280	0
415	20230601	134600	89723290	5280	5280	5280	5280	0
416	20230601	134500	89723290	5280	5280	5280	5280	0
417	20230601	134400	89723290	5280	5300	5300	5280	1000
418	20230601	134300	84438510	5310	5310	5310	5310	0
419	20230601	134200	84438510	5310	5310	5310	5310	0
420	20230601	134100	84438510	5310	5310	5310	5310	0
421	20230601	134000	84438510	5310	5310	5310	5310	0
422	20230601	133900	84438510	5310	5310	5310	5310	1
423	20230601	133800	84433200	5310	5310	5310	5310	0
424	20230601	133700	84433200	5310	5310	5310	5310	0
425	20230601	133600	84433200	5310	5310	5310	5310	100
426	20230601	133500	83902200	5310	5310	5310	5310	0
427	20230601	133400	83902200	5310	5310	5310	5310	0
428	20230601	133300	83902200	5310	5310	5310	5310	1
429	20230601	133200	83896890	5310	5310	5310	5310	0
430	20230601	133100	83896890	5310	5310	5310	5310	0
431	20230601	133000	83896890	5310	5310	5310	5310	0
432	20230601	132900	83896890	5310	5310	5310	5310	5
433	20230601	132800	83870340	5310	5310	5310	5310	0
434	20230601	132700	83870340	5310	5310	5310	5310	0
435	20230601	132600	83870340	5310	5310	5310	5310	0
436	20230601	132500	83870340	5310	5310	5310	5310	0
437	20230601	132400	83870340	5310	5310	5310	5310	0
438	20230601	132300	83870340	5310	5310	5310	5310	0
439	20230601	132200	83870340	5310	5310	5310	5310	0
440	20230601	132100	83870340	5310	5310	5310	5310	0
441	20230601	132000	83870340	5310	5310	5310	5310	0
442	20230601	131900	83870340	5310	5310	5310	5310	0
443	20230601	131800	83870340	5310	5310	5310	5310	0
444	20230601	131700	83870340	5310	5310	5310	5310	0
445	20230601	131600	83870340	5310	5310	5310	5310	0
446	20230601	131500	83870340	5310	5310	5310	5310	0
447	20230601	131400	83870340	5310	5310	5310	5310	0
448	20230601	131300	83870340	5310	5310	5310	5310	0
449	20230601	131200	83870340	5310	5310	5310	5310	0
450	20230601	131100	83870340	5310	5310	5310	5310	0
451	20230601	131000	83870340	5310	5310	5310	5310	0
452	20230601	130900	83870340	5310	5310	5310	5310	0
453	20230601	130800	83870340	5310	5310	5310	5310	0
454	20230601	130700	83870340	5310	5310	5310	5310	0
455	20230601	130600	83870340	5310	5310	5310	5310	0
456	20230601	130500	83870340	5310	5310	5310	5310	0
457	20230601	130400	83870340	5310	5310	5310	5310	190
458	20230601	130300	82861440	5280	5280	5280	5280	0
459	20230601	130200	82861440	5280	5290	5290	5280	420
460	20230601	130100	80642820	5310	5310	5310	5310	0
461	20230601	130000	80642820	5310	5310	5310	5310	0
462	20230601	125900	80642820	5310	5310	5310	5310	1
463	20230601	125800	80637510	5320	5320	5320	5320	0
464	20230601	125700	80637510	5320	5320	5320	5320	0
465	20230601	125600	80637510	5320	5320	5320	5320	0
466	20230601	125500	80637510	5320	5320	5320	5320	0
467	20230601	125400	80637510	5320	5320	5320	5320	42
468	20230601	125300	80414070	5280	5280	5280	5280	0
469	20230601	125200	80414070	5280	5280	5280	5280	0
470	20230601	125100	80414070	5280	5280	5280	5280	0
471	20230601	125000	80414070	5280	5280	5280	5280	0
472	20230601	124900	80414070	5280	5280	5280	5280	0
473	20230601	124800	80414070	5280	5280	5280	5280	0
474	20230601	124700	80414070	5280	5280	5280	5280	0
475	20230601	124600	80414070	5280	5280	5280	5280	0
476	20230601	124500	80414070	5280	5280	5280	5280	0
477	20230601	124400	80414070	5280	5280	5280	5280	0
478	20230601	124300	80414070	5280	5280	5280	5280	0
479	20230601	124200	80414070	5280	5280	5280	5280	0
480	20230601	124100	80414070	5280	5280	5280	5280	0
481	20230601	124000	80414070	5280	5280	5280	5280	0
482	20230601	123900	80414070	5280	5280	5280	5280	0
483	20230601	123800	80414070	5280	5280	5280	5280	0
484	20230601	123700	80414070	5280	5280	5280	5280	0
485	20230601	123600	80414070	5280	5280	5280	5280	0
486	20230601	123500	80414070	5280	5280	5280	5280	0
487	20230601	123400	80414070	5280	5280	5280	5280	0
488	20230601	123300	80414070	5280	5280	5280	5280	0
489	20230601	123200	80414070	5280	5280	5280	5280	0
490	20230601	123100	80414070	5280	5280	5280	5280	0
491	20230601	123000	80414070	5280	5280	5280	5280	0
492	20230601	122900	80414070	5280	5280	5280	5280	0
493	20230601	122800	80414070	5280	5280	5280	5280	0
494	20230601	122700	80414070	5280	5280	5280	5280	0
495	20230601	122600	80414070	5280	5280	5280	5280	0
496	20230601	122500	80414070	5280	5280	5280	5280	0
497	20230601	122400	80414070	5280	5280	5280	5280	0
498	20230601	122300	80414070	5280	5280	5280	5280	0
499	20230601	122200	80414070	5280	5280	5280	5280	0
500	20230601	122100	80414070	5280	5280	5280	5280	0
501	20230601	122000	80414070	5280	5280	5280	5280	0
502	20230601	121900	80414070	5280	5280	5280	5280	0
503	20230601	121800	80414070	5280	5310	5310	5280	199
504	20230601	121700	79360090	5310	5310	5310	5310	0
505	20230601	121600	79360090	5310	5310	5310	5310	0
506	20230601	121500	79360090	5310	5310	5310	5310	0
507	20230601	121400	79360090	5310	5310	5310	5310	0
508	20230601	121300	79360090	5310	5310	5310	5310	0
509	20230601	121200	79360090	5310	5310	5310	5310	0
510	20230601	121100	79360090	5310	5310	5310	5310	0
511	20230601	121000	79360090	5310	5310	5310	5310	0
512	20230601	120900	79360090	5310	5310	5310	5310	0
513	20230601	120800	79360090	5310	5310	5310	5310	0
514	20230601	120700	79360090	5310	5310	5310	5310	0
515	20230601	120600	79360090	5310	5310	5310	5310	32
516	20230601	120500	79190170	5320	5320	5320	5320	1
517	20230601	120400	79184850	5320	5320	5320	5320	0
518	20230601	120300	79184850	5320	5320	5320	5320	0
519	20230601	120200	79184850	5320	5320	5320	5320	0
520	20230601	120100	79184850	5320	5320	5320	5320	0
521	20230601	120000	79184850	5320	5320	5320	5320	0
522	20230601	115900	79184850	5320	5320	5320	5320	0
523	20230601	115800	79184850	5320	5320	5320	5320	0
524	20230601	115700	79184850	5320	5320	5320	5320	0
525	20230601	115600	79184850	5320	5320	5320	5320	2
526	20230601	115500	79174210	5320	5320	5320	5320	20
527	20230601	115400	79067810	5320	5320	5320	5320	10
528	20230601	115300	79014610	5320	5320	5320	5320	0
529	20230601	115200	79014610	5320	5320	5320	5320	0
530	20230601	115100	79014610	5320	5320	5320	5320	0
531	20230601	115000	79014610	5320	5320	5320	5320	5
532	20230601	114900	78988010	5310	5310	5310	5310	0
533	20230601	114800	78988010	5310	5310	5310	5310	0
534	20230601	114700	78988010	5310	5310	5310	5310	0
535	20230601	114600	78988010	5310	5310	5310	5310	0
536	20230601	114500	78988010	5310	5310	5310	5310	0
537	20230601	114400	78988010	5310	5310	5310	5310	0
538	20230601	114300	78988010	5310	5310	5310	5310	0
539	20230601	114200	78988010	5310	5310	5310	5310	17
540	20230601	114100	78897740	5310	5310	5310	5310	0
541	20230601	114000	78897740	5310	5310	5310	5310	33
542	20230601	113900	78722510	5320	5320	5320	5320	452
543	20230601	113800	76317870	5310	5310	5310	5310	0
544	20230601	113700	76317870	5310	5310	5310	5310	440
545	20230601	113600	73981470	5290	5290	5290	5290	189
546	20230601	113500	72981660	5310	5310	5310	5310	0
547	20230601	113400	72981660	5310	5310	5310	5310	0
548	20230601	113300	72981660	5310	5310	5310	5310	0
549	20230601	113200	72981660	5310	5310	5310	5310	0
550	20230601	113100	72981660	5310	5310	5310	5310	0
551	20230601	113000	72981660	5310	5310	5310	5310	0
552	20230601	112900	72981660	5310	5310	5310	5310	0
553	20230601	112800	72981660	5310	5310	5310	5310	0
554	20230601	112700	72981660	5310	5310	5310	5310	0
555	20230601	112600	72981660	5310	5310	5310	5310	0
556	20230601	112500	72981660	5310	5310	5310	5310	1
557	20230601	112400	72976350	5290	5290	5290	5290	0
558	20230601	112300	72976350	5290	5290	5290	5290	0
559	20230601	112200	72976350	5290	5290	5290	5290	0
560	20230601	112100	72976350	5290	5290	5290	5290	0
561	20230601	112000	72976350	5290	5280	5290	5280	1252
562	20230601	111900	66365780	5270	5270	5270	5270	0
563	20230601	111800	66365780	5270	5270	5270	5270	0
564	20230601	111700	66365780	5270	5270	5270	5270	0
565	20230601	111600	66365780	5270	5270	5270	5270	0
566	20230601	111500	66365780	5270	5270	5270	5270	0
567	20230601	111400	66365780	5270	5270	5270	5270	10
568	20230601	111300	66313080	5270	5270	5270	5270	129
569	20230601	111200	65633250	5270	5270	5270	5270	0
570	20230601	111100	65633250	5270	5270	5270	5270	0
571	20230601	111000	65633250	5270	5270	5270	5270	2
572	20230601	110900	65622710	5270	5270	5270	5270	0
573	20230601	110800	65622710	5270	5270	5270	5270	0
574	20230601	110700	65622710	5270	5270	5270	5270	0
575	20230601	110600	65622710	5270	5270	5270	5270	0
576	20230601	110500	65622710	5270	5270	5270	5270	0
577	20230601	110400	65622710	5270	5270	5270	5270	0
578	20230601	110300	65622710	5270	5270	5270	5270	0
579	20230601	110200	65622710	5270	5270	5270	5270	0
580	20230601	110100	65622710	5270	5270	5270	5270	0
581	20230601	110000	65622710	5270	5270	5270	5270	0
582	20230601	105900	65622710	5270	5270	5270	5270	0
583	20230601	105800	65622710	5270	5270	5270	5270	0
584	20230601	105700	65622710	5270	5270	5270	5270	34
585	20230601	105600	65443530	5270	5270	5270	5270	0
586	20230601	105500	65443530	5270	5270	5270	5270	0
587	20230601	105400	65443530	5270	5270	5270	5270	1
588	20230601	105300	65438260	5270	5270	5270	5270	0
589	20230601	105200	65438260	5270	5270	5270	5270	0
590	20230601	105100	65438260	5270	5270	5270	5270	0
591	20230601	105000	65438260	5270	5270	5270	5270	0
592	20230601	104900	65438260	5270	5270	5270	5270	0
593	20230601	104800	65438260	5270	5270	5270	5270	0
594	20230601	104700	65438260	5270	5270	5270	5270	0
595	20230601	104600	65438260	5270	5270	5270	5270	0
596	20230601	104500	65438260	5270	5270	5270	5270	0
597	20230601	104400	65438260	5270	5270	5270	5270	0
598	20230601	104300	65438260	5270	5250	5270	5250	1051
599	20230601	104200	59914250	5260	5260	5260	5260	0
600	20230601	104100	59914250	5260	5260	5260	5260	0
601	20230601	104000	59914250	5260	5260	5260	5260	0
602	20230601	103900	59914250	5260	5260	5260	5260	0
603	20230601	103800	59914250	5260	5260	5260	5260	0
604	20230601	103700	59914250	5260	5260	5260	5260	0
605	20230601	103600	59914250	5260	5260	5260	5260	0
606	20230601	103500	59914250	5260	5260	5260	5260	0
607	20230601	103400	59914250	5260	5260	5260	5260	104
608	20230601	103300	59367210	5260	5260	5260	5260	2
609	20230601	103200	59356690	5240	5240	5240	5240	0
610	20230601	103100	59356690	5240	5240	5240	5240	0
611	20230601	103000	59356690	5240	5240	5240	5240	0
612	20230601	102900	59356690	5240	5240	5240	5240	0
613	20230601	102800	59356690	5240	5240	5240	5240	0
614	20230601	102700	59356690	5240	5240	5240	5240	0
615	20230601	102600	59356690	5240	5240	5240	5240	0
616	20230601	102500	59356690	5240	5240	5240	5240	0
617	20230601	102400	59356690	5240	5240	5240	5240	0
618	20230601	102300	59356690	5240	5240	5240	5240	0
619	20230601	102200	59356690	5240	5240	5240	5240	0
620	20230601	102100	59356690	5240	5240	5240	5240	0
621	20230601	102000	59356690	5240	5240	5240	5240	0
622	20230601	101900	59356690	5240	5240	5240	5240	10
623	20230601	101800	59304290	5240	5240	5240	5240	0
624	20230601	101700	59304290	5240	5240	5240	5240	0
625	20230601	101600	59304290	5240	5270	5270	5240	1000
626	20230601	101500	54059230	5270	5270	5270	5270	0
627	20230601	101400	54059230	5270	5270	5270	5270	0
628	20230601	101300	54059230	5270	5270	5270	5270	7
629	20230601	101200	54022340	5260	5260	5260	5260	0
630	20230601	101100	54022340	5260	5260	5260	5260	0
631	20230601	101000	54022340	5260	5260	5260	5260	0
632	20230601	100900	54022340	5260	5260	5260	5260	0
633	20230601	100800	54022340	5260	5260	5260	5260	0
634	20230601	100700	54022340	5260	5260	5260	5260	0
635	20230601	100600	54022340	5260	5260	5260	5260	0
636	20230601	100500	54022340	5260	5260	5260	5260	0
637	20230601	100400	54022340	5260	5260	5260	5260	0
638	20230601	100300	54022340	5260	5260	5260	5260	0
639	20230601	100200	54022340	5260	5260	5260	5260	0
640	20230601	100100	54022340	5260	5260	5260	5260	0
641	20230601	100000	54022340	5260	5260	5260	5260	391
642	20230601	095900	51965680	5240	5240	5240	5240	0
643	20230601	095800	51965680	5240	5240	5240	5240	0
644	20230601	095700	51965680	5240	5240	5240	5240	0
645	20230601	095600	51965680	5240	5240	5240	5240	0
646	20230601	095500	51965680	5240	5240	5240	5240	181
647	20230601	095400	51017240	5240	5240	5240	5240	19
648	20230601	095300	50917680	5240	5240	5240	5240	0
649	20230601	095200	50917680	5240	5240	5240	5240	0
650	20230601	095100	50917680	5240	5240	5240	5240	0
651	20230601	095000	50917680	5240	5240	5240	5240	0
652	20230601	094900	50917680	5240	5240	5240	5240	13
653	20230601	094800	50849560	5240	5240	5240	5240	0
654	20230601	094700	50849560	5240	5240	5240	5240	2
655	20230601	094600	50839080	5230	5210	5240	5210	729
656	20230601	094500	47024450	5190	5250	5250	5190	4500
657	20230601	094400	23645760	5270	5270	5270	5270	0
658	20230601	094300	23645760	5270	5270	5270	5270	204
659	20230601	094200	22570680	5290	5290	5290	5290	0
660	20230601	094100	22570680	5290	5290	5290	5290	114
661	20230601	094000	21967620	5300	5300	5300	5300	0
662	20230601	093900	21967620	5300	5300	5300	5300	0
663	20230601	093800	21967620	5300	5300	5300	5300	0
664	20230601	093700	21967620	5300	5300	5300	5300	200
665	20230601	093600	20907620	5320	5320	5320	5320	2
666	20230601	093500	20896980	5320	5300	5320	5300	10
667	20230601	093400	20843880	5300	5300	5300	5300	0
668	20230601	093300	20843880	5300	5300	5300	5300	0
669	20230601	093200	20843880	5300	5300	5300	5300	0
670	20230601	093100	20843880	5300	5300	5300	5300	1
671	20230601	093000	20838580	5290	5290	5290	5290	0
672	20230601	092900	20838580	5290	5290	5290	5290	0
673	20230601	092800	20838580	5290	5290	5290	5290	0
674	20230601	092700	20838580	5290	5290	5290	5290	0
675	20230601	092600	20838580	5290	5290	5290	5290	0
676	20230601	092500	20838580	5290	5290	5290	5290	0
677	20230601	092400	20838580	5290	5290	5290	5290	35
678	20230601	092300	20653430	5290	5290	5290	5290	424
679	20230601	092200	18410470	5290	5290	5290	5290	0
680	20230601	092100	18410470	5290	5290	5290	5290	0
681	20230601	092000	18410470	5290	5280	5290	5270	111
682	20230601	091900	17825470	5280	5280	5280	5280	0
683	20230601	091800	17825470	5280	5280	5280	5280	0
684	20230601	091700	17825470	5280	5280	5280	5280	0
685	20230601	091600	17825470	5280	5280	5280	5280	0
686	20230601	091500	17825470	5280	5280	5280	5280	0
687	20230601	091400	17825470	5280	5280	5280	5280	0
688	20230601	091300	17825470	5280	5240	5280	5240	256
689	20230601	091200	16475900	5270	5270	5270	5180	2667
690	20230601	091100	2547000	5270	5270	5270	5270	0
691	20230601	091000	2547000	5270	5270	5270	5270	0
692	20230601	090900	2547000	5270	5270	5270	5270	10
693	20230601	090800	2494300	5270	5270	5270	5270	0
694	20230601	090700	2494300	5270	5270	5270	5270	2
695	20230601	090600	2483760	5240	5240	5240	5240	0
696	20230601	090500	2483760	5240	5240	5240	5240	102
697	20230601	090400	1949280	5240	5240	5240	5240	0
698	20230601	090300	1949280	5240	5240	5240	5240	39
699	20230601	090200	1744920	5240	5240	5240	5240	200
700	20230601	090100	696920	5240	5240	5240	5240	0
701	20230601	090000	696920	5240	5240	5240	5240	133