KissMeData/391060/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	211100	74131320	9970	9970	9970	9970	10
3	20230601	211000	74131320	9970	9970	9970	9970	0
4	20230601	210900	74131320	9970	9970	9970	9970	0
5	20230601	210800	74131320	9970	9970	9970	9970	0
6	20230601	210700	74131320	9970	9970	9970	9970	0
7	20230601	210600	74131320	9970	9970	9970	9970	0
8	20230601	210500	74131320	9970	9970	9970	9970	0
9	20230601	210400	74131320	9970	9970	9970	9970	0
10	20230601	210300	74131320	9970	9970	9970	9970	0
11	20230601	210200	74131320	9970	9970	9970	9970	0
12	20230601	210100	74131320	9970	9970	9970	9970	0
13	20230601	210000	74131320	9970	9970	9970	9970	0
14	20230601	205900	74131320	9970	9970	9970	9970	0
15	20230601	205800	74131320	9970	9970	9970	9970	0
16	20230601	205700	74131320	9970	9970	9970	9970	0
17	20230601	205600	74131320	9970	9970	9970	9970	0
18	20230601	205500	74131320	9970	9970	9970	9970	0
19	20230601	205400	74131320	9970	9970	9970	9970	0
20	20230601	205300	74131320	9970	9970	9970	9970	0
21	20230601	205200	74131320	9970	9970	9970	9970	0
22	20230601	205100	74131320	9970	9970	9970	9970	0
23	20230601	205000	74131320	9970	9970	9970	9970	0
24	20230601	204900	74131320	9970	9970	9970	9970	0
25	20230601	204800	74131320	9970	9970	9970	9970	0
26	20230601	204700	74131320	9970	9970	9970	9970	0
27	20230601	204600	74131320	9970	9970	9970	9970	0
28	20230601	204500	74131320	9970	9970	9970	9970	0
29	20230601	204400	74131320	9970	9970	9970	9970	0
30	20230601	204300	74131320	9970	9970	9970	9970	0
31	20230601	204200	74131320	9970	9970	9970	9970	0
32	20230601	204100	74131320	9970	9970	9970	9970	10
33	20230601	204000	74131320	9970	9970	9970	9970	0
34	20230601	203900	74131320	9970	9970	9970	9970	0
35	20230601	203800	74131320	9970	9970	9970	9970	0
36	20230601	203700	74131320	9970	9970	9970	9970	0
37	20230601	203600	74131320	9970	9970	9970	9970	0
38	20230601	203500	74131320	9970	9970	9970	9970	0
39	20230601	203400	74131320	9970	9970	9970	9970	0
40	20230601	203300	74131320	9970	9970	9970	9970	0
41	20230601	203200	74131320	9970	9970	9970	9970	0
42	20230601	203100	74131320	9970	9970	9970	9970	0
43	20230601	203000	74131320	9970	9970	9970	9970	0
44	20230601	202900	74131320	9970	9970	9970	9970	0
45	20230601	202800	74131320	9970	9970	9970	9970	0
46	20230601	202700	74131320	9970	9970	9970	9970	0
47	20230601	202600	74131320	9970	9970	9970	9970	0
48	20230601	202500	74131320	9970	9970	9970	9970	0
49	20230601	202400	74131320	9970	9970	9970	9970	0
50	20230601	202300	74131320	9970	9970	9970	9970	0
51	20230601	202200	74131320	9970	9970	9970	9970	0
52	20230601	202100	74131320	9970	9970	9970	9970	0
53	20230601	202000	74131320	9970	9970	9970	9970	0
54	20230601	201900	74131320	9970	9970	9970	9970	0
55	20230601	201800	74131320	9970	9970	9970	9970	0
56	20230601	201700	74131320	9970	9970	9970	9970	0
57	20230601	201600	74131320	9970	9970	9970	9970	0
58	20230601	201500	74131320	9970	9970	9970	9970	0
59	20230601	201400	74131320	9970	9970	9970	9970	0
60	20230601	201300	74131320	9970	9970	9970	9970	0
61	20230601	201200	74131320	9970	9970	9970	9970	0
62	20230601	201100	74131320	9970	9970	9970	9970	10
63	20230601	201000	74131320	9970	9970	9970	9970	0
64	20230601	200900	74131320	9970	9970	9970	9970	0
65	20230601	200800	74131320	9970	9970	9970	9970	0
66	20230601	200700	74131320	9970	9970	9970	9970	0
67	20230601	200600	74131320	9970	9970	9970	9970	0
68	20230601	200500	74131320	9970	9970	9970	9970	0
69	20230601	200400	74131320	9970	9970	9970	9970	0
70	20230601	200300	74131320	9970	9970	9970	9970	0
71	20230601	200200	74131320	9970	9970	9970	9970	0
72	20230601	200100	74131320	9970	9970	9970	9970	0
73	20230601	200000	74131320	9970	9970	9970	9970	0
74	20230601	195900	74131320	9970	9970	9970	9970	0
75	20230601	195800	74131320	9970	9970	9970	9970	0
76	20230601	195700	74131320	9970	9970	9970	9970	0
77	20230601	195600	74131320	9970	9970	9970	9970	0
78	20230601	195500	74131320	9970	9970	9970	9970	0
79	20230601	195400	74131320	9970	9970	9970	9970	0
80	20230601	195300	74131320	9970	9970	9970	9970	0
81	20230601	195200	74131320	9970	9970	9970	9970	0
82	20230601	195100	74131320	9970	9970	9970	9970	0
83	20230601	195000	74131320	9970	9970	9970	9970	0
84	20230601	194900	74131320	9970	9970	9970	9970	0
85	20230601	194800	74131320	9970	9970	9970	9970	0
86	20230601	194700	74131320	9970	9970	9970	9970	0
87	20230601	194600	74131320	9970	9970	9970	9970	0
88	20230601	194500	74131320	9970	9970	9970	9970	0
89	20230601	194400	74131320	9970	9970	9970	9970	0
90	20230601	194300	74131320	9970	9970	9970	9970	0
91	20230601	194200	74131320	9970	9970	9970	9970	0
92	20230601	194100	74131320	9970	9970	9970	9970	10
93	20230601	194000	74131320	9970	9970	9970	9970	0
94	20230601	193900	74131320	9970	9970	9970	9970	0
95	20230601	193800	74131320	9970	9970	9970	9970	0
96	20230601	193700	74131320	9970	9970	9970	9970	0
97	20230601	193600	74131320	9970	9970	9970	9970	0
98	20230601	193500	74131320	9970	9970	9970	9970	0
99	20230601	193400	74131320	9970	9970	9970	9970	0
100	20230601	193300	74131320	9970	9970	9970	9970	0
101	20230601	193200	74131320	9970	9970	9970	9970	0
102	20230601	193100	74131320	9970	9970	9970	9970	0
103	20230601	193000	74131320	9970	9970	9970	9970	0
104	20230601	192900	74131320	9970	9970	9970	9970	0
105	20230601	192800	74131320	9970	9970	9970	9970	0
106	20230601	192700	74131320	9970	9970	9970	9970	0
107	20230601	192600	74131320	9970	9970	9970	9970	0
108	20230601	192500	74131320	9970	9970	9970	9970	0
109	20230601	192400	74131320	9970	9970	9970	9970	0
110	20230601	192300	74131320	9970	9970	9970	9970	0
111	20230601	192200	74131320	9970	9970	9970	9970	0
112	20230601	192100	74131320	9970	9970	9970	9970	0
113	20230601	192000	74131320	9970	9970	9970	9970	0
114	20230601	191900	74131320	9970	9970	9970	9970	0
115	20230601	191800	74131320	9970	9970	9970	9970	0
116	20230601	191700	74131320	9970	9970	9970	9970	0
117	20230601	191600	74131320	9970	9970	9970	9970	0
118	20230601	191500	74131320	9970	9970	9970	9970	0
119	20230601	191400	74131320	9970	9970	9970	9970	0
120	20230601	191300	74131320	9970	9970	9970	9970	0
121	20230601	191200	74131320	9970	9970	9970	9970	0
122	20230601	191100	74131320	9970	9970	9970	9970	10
123	20230601	191000	74131320	9970	9970	9970	9970	0
124	20230601	190900	74131320	9970	9970	9970	9970	0
125	20230601	190800	74131320	9970	9970	9970	9970	0
126	20230601	190700	74131320	9970	9970	9970	9970	0
127	20230601	190600	74131320	9970	9970	9970	9970	0
128	20230601	190500	74131320	9970	9970	9970	9970	0
129	20230601	190400	74131320	9970	9970	9970	9970	0
130	20230601	190300	74131320	9970	9970	9970	9970	0
131	20230601	190200	74131320	9970	9970	9970	9970	0
132	20230601	190100	74131320	9970	9970	9970	9970	0
133	20230601	190000	74131320	9970	9970	9970	9970	0
134	20230601	185900	74131320	9970	9970	9970	9970	0
135	20230601	185800	74131320	9970	9970	9970	9970	0
136	20230601	185700	74131320	9970	9970	9970	9970	0
137	20230601	185600	74131320	9970	9970	9970	9970	0
138	20230601	185500	74131320	9970	9970	9970	9970	0
139	20230601	185400	74131320	9970	9970	9970	9970	0
140	20230601	185300	74131320	9970	9970	9970	9970	0
141	20230601	185200	74131320	9970	9970	9970	9970	0
142	20230601	185100	74131320	9970	9970	9970	9970	0
143	20230601	185000	74131320	9970	9970	9970	9970	0
144	20230601	184900	74131320	9970	9970	9970	9970	0
145	20230601	184800	74131320	9970	9970	9970	9970	0
146	20230601	184700	74131320	9970	9970	9970	9970	0
147	20230601	184600	74131320	9970	9970	9970	9970	0
148	20230601	184500	74131320	9970	9970	9970	9970	0
149	20230601	184400	74131320	9970	9970	9970	9970	0
150	20230601	184300	74131320	9970	9970	9970	9970	0
151	20230601	184200	74131320	9970	9970	9970	9970	0
152	20230601	184100	74131320	9970	9970	9970	9970	10
153	20230601	184000	74131320	9970	9970	9970	9970	0
154	20230601	183900	74131320	9970	9970	9970	9970	0
155	20230601	183800	74131320	9970	9970	9970	9970	0
156	20230601	183700	74131320	9970	9970	9970	9970	0
157	20230601	183600	74131320	9970	9970	9970	9970	0
158	20230601	183500	74131320	9970	9970	9970	9970	0
159	20230601	183400	74131320	9970	9970	9970	9970	0
160	20230601	183300	74131320	9970	9970	9970	9970	0
161	20230601	183200	74131320	9970	9970	9970	9970	0
162	20230601	183100	74131320	9970	9970	9970	9970	0
163	20230601	183000	74131320	9970	9970	9970	9970	0
164	20230601	182900	74131320	9970	9970	9970	9970	0
165	20230601	182800	74131320	9970	9970	9970	9970	0
166	20230601	182700	74131320	9970	9970	9970	9970	0
167	20230601	182600	74131320	9970	9970	9970	9970	0
168	20230601	182500	74131320	9970	9970	9970	9970	0
169	20230601	182400	74131320	9970	9970	9970	9970	0
170	20230601	182300	74131320	9970	9970	9970	9970	0
171	20230601	182200	74131320	9970	9970	9970	9970	0
172	20230601	182100	74131320	9970	9970	9970	9970	0
173	20230601	182000	74131320	9970	9970	9970	9970	0
174	20230601	181900	74131320	9970	9970	9970	9970	0
175	20230601	181800	74131320	9970	9970	9970	9970	0
176	20230601	181700	74131320	9970	9970	9970	9970	0
177	20230601	181600	74131320	9970	9970	9970	9970	0
178	20230601	181500	74131320	9970	9970	9970	9970	0
179	20230601	181400	74131320	9970	9970	9970	9970	0
180	20230601	181300	74131320	9970	9970	9970	9970	0
181	20230601	181200	74131320	9970	9970	9970	9970	0
182	20230601	181100	74131320	9970	9970	9970	9970	10
183	20230601	181000	74131320	9970	9970	9970	9970	0
184	20230601	180900	74131320	9970	9970	9970	9970	0
185	20230601	180800	74131320	9970	9970	9970	9970	0
186	20230601	180700	74131320	9970	9970	9970	9970	0
187	20230601	180600	74131320	9970	9970	9970	9970	0
188	20230601	180500	74131320	9970	9970	9970	9970	0
189	20230601	180400	74131320	9970	9970	9970	9970	0
190	20230601	180300	74131320	9970	9970	9970	9970	0
191	20230601	180200	74131320	9970	9970	9970	9970	0
192	20230601	180100	74131320	9970	9970	9970	9970	0
193	20230601	180000	74131320	9970	9970	9970	9970	0
194	20230601	175900	74131320	9970	9970	9970	9970	0
195	20230601	175800	74131320	9970	9970	9970	9970	0
196	20230601	175700	74131320	9970	9970	9970	9970	0
197	20230601	175600	74131320	9970	9970	9970	9970	0
198	20230601	175500	74131320	9970	9970	9970	9970	0
199	20230601	175400	74131320	9970	9970	9970	9970	0
200	20230601	175300	74131320	9970	9970	9970	9970	0
201	20230601	175200	74131320	9970	9970	9970	9970	0
202	20230601	175100	74131320	9970	9970	9970	9970	0
203	20230601	175000	74131320	9970	9970	9970	9970	0
204	20230601	174900	74131320	9970	9970	9970	9970	0
205	20230601	174800	74131320	9970	9970	9970	9970	0
206	20230601	174700	74131320	9970	9970	9970	9970	0
207	20230601	174600	74131320	9970	9970	9970	9970	0
208	20230601	174500	74131320	9970	9970	9970	9970	0
209	20230601	174400	74131320	9970	9970	9970	9970	0
210	20230601	174300	74131320	9970	9970	9970	9970	0
211	20230601	174200	74131320	9970	9970	9970	9970	0
212	20230601	174100	74131320	9970	9970	9970	9970	10
213	20230601	174000	74131320	9970	9970	9970	9970	0
214	20230601	173900	74131320	9970	9970	9970	9970	0
215	20230601	173800	74131320	9970	9970	9970	9970	0
216	20230601	173700	74131320	9970	9970	9970	9970	0
217	20230601	173600	74131320	9970	9970	9970	9970	0
218	20230601	173500	74131320	9970	9970	9970	9970	0
219	20230601	173400	74131320	9970	9970	9970	9970	0
220	20230601	173300	74131320	9970	9970	9970	9970	0
221	20230601	173200	74131320	9970	9970	9970	9970	0
222	20230601	173100	74131320	9970	9970	9970	9970	0
223	20230601	173000	74131320	9970	9970	9970	9970	0
224	20230601	172900	74131320	9970	9970	9970	9970	0
225	20230601	172800	74131320	9970	9970	9970	9970	0
226	20230601	172700	74131320	9970	9970	9970	9970	0
227	20230601	172600	74131320	9970	9970	9970	9970	0
228	20230601	172500	74131320	9970	9970	9970	9970	0
229	20230601	172400	74131320	9970	9970	9970	9970	0
230	20230601	172300	74131320	9970	9970	9970	9970	0
231	20230601	172200	74131320	9970	9970	9970	9970	0
232	20230601	172100	74131320	9970	9970	9970	9970	0
233	20230601	172000	74131320	9970	9970	9970	9970	0
234	20230601	171900	74131320	9970	9970	9970	9970	0
235	20230601	171800	74131320	9970	9970	9970	9970	0
236	20230601	171700	74131320	9970	9970	9970	9970	0
237	20230601	171600	74131320	9970	9970	9970	9970	0
238	20230601	171500	74131320	9970	9970	9970	9970	0
239	20230601	171400	74131320	9970	9970	9970	9970	0
240	20230601	171300	74131320	9970	9970	9970	9970	0
241	20230601	171200	74131320	9970	9970	9970	9970	0
242	20230601	171100	74131320	9970	9970	9970	9970	10
243	20230601	171000	74131320	9970	9970	9970	9970	0
244	20230601	170900	74131320	9970	9970	9970	9970	0
245	20230601	170800	74131320	9970	9970	9970	9970	0
246	20230601	170700	74131320	9970	9970	9970	9970	0
247	20230601	170600	74131320	9970	9970	9970	9970	0
248	20230601	170500	74131320	9970	9970	9970	9970	0
249	20230601	170400	74131320	9970	9970	9970	9970	0
250	20230601	170300	74131320	9970	9970	9970	9970	0
251	20230601	170200	74131320	9970	9970	9970	9970	0
252	20230601	170100	74131320	9970	9970	9970	9970	0
253	20230601	170000	74131320	9970	9970	9970	9970	0
254	20230601	165900	74131320	9970	9970	9970	9970	0
255	20230601	165800	74131320	9970	9970	9970	9970	0
256	20230601	165700	74131320	9970	9970	9970	9970	0
257	20230601	165600	74131320	9970	9970	9970	9970	0
258	20230601	165500	74131320	9970	9970	9970	9970	0
259	20230601	165400	74131320	9970	9970	9970	9970	0
260	20230601	165300	74131320	9970	9970	9970	9970	0
261	20230601	165200	74131320	9970	9970	9970	9970	0
262	20230601	165100	74131320	9970	9970	9970	9970	0
263	20230601	165000	74131320	9970	9970	9970	9970	0
264	20230601	164900	74131320	9970	9970	9970	9970	0
265	20230601	164800	74131320	9970	9970	9970	9970	0
266	20230601	164700	74131320	9970	9970	9970	9970	0
267	20230601	164600	74131320	9970	9970	9970	9970	0
268	20230601	164500	74131320	9970	9970	9970	9970	0
269	20230601	164400	74131320	9970	9970	9970	9970	0
270	20230601	164300	74131320	9970	9970	9970	9970	0
271	20230601	164200	74131320	9970	9970	9970	9970	0
272	20230601	164100	74131320	9970	9970	9970	9970	10
273	20230601	164000	74131320	9970	9970	9970	9970	0
274	20230601	163900	74131320	9970	9970	9970	9970	0
275	20230601	163800	74131320	9970	9970	9970	9970	0
276	20230601	163700	74131320	9970	9970	9970	9970	0
277	20230601	163600	74131320	9970	9970	9970	9970	0
278	20230601	163500	74131320	9970	9970	9970	9970	0
279	20230601	163400	74131320	9970	9970	9970	9970	0
280	20230601	163300	74131320	9970	9970	9970	9970	0
281	20230601	163200	74131320	9970	9970	9970	9970	0
282	20230601	163100	74131320	9970	9970	9970	9970	0
283	20230601	163000	74131320	9970	9970	9970	9970	0
284	20230601	162900	74131320	9970	9970	9970	9970	0
285	20230601	162800	74131320	9970	9970	9970	9970	0
286	20230601	162700	74131320	9970	9970	9970	9970	0
287	20230601	162600	74131320	9970	9970	9970	9970	0
288	20230601	162500	74131320	9970	9970	9970	9970	0
289	20230601	162400	74131320	9970	9970	9970	9970	0
290	20230601	162300	74131320	9970	9970	9970	9970	0
291	20230601	162200	74131320	9970	9970	9970	9970	0
292	20230601	162100	74131320	9970	9970	9970	9970	0
293	20230601	162000	74131320	9970	9970	9970	9970	0
294	20230601	161900	74131320	9970	9970	9970	9970	0
295	20230601	161800	74131320	9970	9970	9970	9970	0
296	20230601	161700	74131320	9970	9970	9970	9970	0
297	20230601	161600	74131320	9970	9970	9970	9970	0
298	20230601	161500	74131320	9970	9970	9970	9970	0
299	20230601	161400	74131320	9970	9970	9970	9970	0
300	20230601	161300	74131320	9970	9970	9970	9970	0
301	20230601	161200	74131320	9970	9970	9970	9970	0
302	20230601	161100	74131320	9970	9970	9970	9970	10
303	20230601	161000	74131320	9970	9970	9970	9970	0
304	20230601	160900	74131320	9970	9970	9970	9970	0
305	20230601	160800	74131320	9970	9970	9970	9970	0
306	20230601	160700	74131320	9970	9970	9970	9970	0
307	20230601	160600	74131320	9970	9970	9970	9970	0
308	20230601	160500	74131320	9970	9970	9970	9970	0
309	20230601	160400	74131320	9970	9970	9970	9970	0
310	20230601	160300	74131320	9970	9970	9970	9970	0
311	20230601	160200	74131320	9970	9970	9970	9970	0
312	20230601	160100	74131320	9970	9970	9970	9970	0
313	20230601	160000	74131320	9970	9970	9970	9970	0
314	20230601	155900	74131320	9970	9970	9970	9970	0
315	20230601	155800	74131320	9970	9970	9970	9970	0
316	20230601	155700	74131320	9970	9970	9970	9970	0
317	20230601	155600	74131320	9970	9970	9970	9970	0
318	20230601	155500	74131320	9970	9970	9970	9970	0
319	20230601	155400	74131320	9970	9970	9970	9970	0
320	20230601	155300	74131320	9970	9970	9970	9970	0
321	20230601	155200	74131320	9970	9970	9970	9970	0
322	20230601	155100	74131320	9970	9970	9970	9970	0
323	20230601	155000	74131320	9970	9970	9970	9970	0
324	20230601	154900	74131320	9970	9970	9970	9970	0
325	20230601	154800	74131320	9970	9970	9970	9970	0
326	20230601	154700	74131320	9970	9970	9970	9970	0
327	20230601	154600	74131320	9970	9970	9970	9970	0
328	20230601	154500	74131320	9970	9970	9970	9970	0
329	20230601	154400	74131320	9970	9970	9970	9970	0
330	20230601	154300	74131320	9970	9970	9970	9970	0
331	20230601	154200	74131320	9970	9970	9970	9970	0
332	20230601	154100	74131320	9970	9970	9970	9970	10
333	20230601	154000	74131320	9970	9970	9970	9970	0
334	20230601	153900	74131320	9970	9970	9970	9970	0
335	20230601	153800	74131320	9970	9970	9970	9970	0
336	20230601	153700	74131320	9970	9970	9970	9970	0
337	20230601	153600	74131320	9970	9970	9970	9970	0
338	20230601	153500	74131320	9970	9970	9970	9970	0
339	20230601	153400	74131320	9970	9970	9970	9970	0
340	20230601	153300	74131320	9970	9970	9970	9970	0
341	20230601	153200	74131320	9970	9970	9970	9970	0
342	20230601	153100	74131320	9970	9970	9970	9970	0
343	20230601	153000	74131320	9970	9970	9970	9970	10
344	20230601	152900	74031620	9970	9970	9970	9970	0
345	20230601	152800	74031620	9970	9970	9970	9970	0
346	20230601	152700	74031620	9970	9970	9970	9970	0
347	20230601	152600	74031620	9970	9970	9970	9970	0
348	20230601	152500	74031620	9970	9970	9970	9970	0
349	20230601	152400	74031620	9970	9970	9970	9970	0
350	20230601	152300	74031620	9970	9970	9970	9970	0
351	20230601	152200	74031620	9970	9970	9970	9970	0
352	20230601	152100	74031620	9970	9970	9970	9970	0
353	20230601	152000	74031620	9970	9970	9970	9970	0
354	20230601	151900	74031620	9970	9970	9970	9970	0
355	20230601	151800	74031620	9970	9970	9970	9970	0
356	20230601	151700	74031620	9970	9970	9970	9970	0
357	20230601	151600	74031620	9970	9970	9970	9970	0
358	20230601	151500	74031620	9970	9970	9970	9970	0
359	20230601	151400	74031620	9970	9970	9970	9970	1
360	20230601	151300	74021650	9950	9950	9950	9950	0
361	20230601	151200	74021650	9950	9950	9950	9950	0
362	20230601	151100	74021650	9950	9950	9950	9950	0
363	20230601	151000	74021650	9950	9950	9950	9950	0
364	20230601	150900	74021650	9950	9950	9950	9950	0
365	20230601	150800	74021650	9950	9950	9950	9950	0
366	20230601	150700	74021650	9950	9950	9950	9950	0
367	20230601	150600	74021650	9950	9950	9950	9950	0
368	20230601	150500	74021650	9950	9950	9950	9950	0
369	20230601	150400	74021650	9950	9950	9950	9950	0
370	20230601	150300	74021650	9950	9950	9950	9950	1
371	20230601	150200	74011700	9950	9950	9950	9950	0
372	20230601	150100	74011700	9950	9950	9950	9950	0
373	20230601	150000	74011700	9950	9950	9950	9950	60
374	20230601	145900	73414700	9950	9950	9950	9950	0
375	20230601	145800	73414700	9950	9950	9950	9950	0
376	20230601	145700	73414700	9950	9950	9950	9950	60
377	20230601	145600	72817700	9950	9950	9950	9950	0
378	20230601	145500	72817700	9950	9950	9950	9950	3
379	20230601	145400	72787850	9950	9950	9950	9950	60
380	20230601	145300	72190850	9950	9950	9950	9950	0
381	20230601	145200	72190850	9950	9950	9950	9950	0
382	20230601	145100	72190850	9950	9950	9950	9950	60
383	20230601	145000	71593850	9950	9950	9950	9950	0
384	20230601	144900	71593850	9950	9950	9950	9950	17
385	20230601	144800	71424700	9950	9950	9950	9950	60
386	20230601	144700	70827700	9950	9950	9950	9950	0
387	20230601	144600	70827700	9950	9950	9950	9950	60
388	20230601	144500	70230700	9950	9950	9950	9950	0
389	20230601	144400	70230700	9950	9950	9950	9950	0
390	20230601	144300	70230700	9950	9950	9950	9950	60
391	20230601	144200	69633700	9950	9950	9950	9950	0
392	20230601	144100	69633700	9950	9950	9950	9950	0
393	20230601	144000	69633700	9950	9950	9950	9950	60
394	20230601	143900	69036700	9950	9950	9950	9950	0
395	20230601	143800	69036700	9950	9950	9950	9950	0
396	20230601	143700	69036700	9950	9950	9950	9950	60
397	20230601	143600	68439700	9950	9950	9950	9950	0
398	20230601	143500	68439700	9950	9950	9950	9950	0
399	20230601	143400	68439700	9950	9950	9950	9950	64
400	20230601	143300	67802900	9950	9950	9950	9950	0
401	20230601	143200	67802900	9950	9950	9950	9950	60
402	20230601	143100	67205900	9950	9950	9950	9950	0
403	20230601	143000	67205900	9950	9950	9950	9950	0
404	20230601	142900	67205900	9950	9950	9950	9950	60
405	20230601	142800	66608900	9950	9950	9950	9950	4
406	20230601	142700	66569100	9950	9950	9950	9950	0
407	20230601	142600	66569100	9950	9950	9950	9950	60
408	20230601	142500	65972100	9950	9950	9950	9950	0
409	20230601	142400	65972100	9950	9950	9950	9950	0
410	20230601	142300	65972100	9950	9950	9950	9950	60
411	20230601	142200	65375100	9950	9950	9950	9950	0
412	20230601	142100	65375100	9950	9950	9950	9950	60
413	20230601	142000	64778100	9950	9950	9950	9950	0
414	20230601	141900	64778100	9950	9950	9950	9950	0
415	20230601	141800	64778100	9950	9950	9950	9950	60
416	20230601	141700	64181100	9950	9950	9950	9950	0
417	20230601	141600	64181100	9950	9950	9950	9950	0
418	20230601	141500	64181100	9950	9950	9950	9950	60
419	20230601	141400	63584100	9950	9950	9950	9950	0
420	20230601	141300	63584100	9950	9950	9950	9950	100
421	20230601	141200	62589100	9950	9950	9950	9950	60
422	20230601	141100	61992100	9950	9950	9950	9950	0
423	20230601	141000	61992100	9950	9950	9950	9950	60
424	20230601	140900	61395100	9950	9950	9950	9950	0
425	20230601	140800	61395100	9950	9950	9950	9950	0
426	20230601	140700	61395100	9950	9950	9950	9950	60
427	20230601	140600	60798100	9950	9950	9950	9950	0
428	20230601	140500	60798100	9950	9950	9950	9950	0
429	20230601	140400	60798100	9950	9950	9950	9950	60
430	20230601	140300	60201100	9950	9950	9950	9950	0
431	20230601	140200	60201100	9950	9950	9950	9950	0
432	20230601	140100	60201100	9950	9950	9950	9950	60
433	20230601	140000	59604100	9950	9950	9950	9950	0
434	20230601	135900	59604100	9950	9950	9950	9950	60
435	20230601	135800	59007100	9950	9950	9950	9950	4
436	20230601	135700	58967300	9950	9950	9950	9950	0
437	20230601	135600	58967300	9950	9950	9950	9950	60
438	20230601	135500	58370300	9950	9950	9950	9950	0
439	20230601	135400	58370300	9950	9950	9950	9950	0
440	20230601	135300	58370300	9950	9950	9950	9950	161
441	20230601	135200	56768350	9950	9950	9950	9950	0
442	20230601	135100	56768350	9950	9950	9950	9950	0
443	20230601	135000	56768350	9950	9950	9950	9950	1200
444	20230601	134900	44828350	9950	9950	9950	9950	0
445	20230601	134800	44828350	9950	9950	9950	9950	0
446	20230601	134700	44828350	9950	9950	9950	9950	0
447	20230601	134600	44828350	9950	9950	9950	9950	0
448	20230601	134500	44828350	9950	9950	9950	9950	0
449	20230601	134400	44828350	9950	9950	9950	9950	0
450	20230601	134300	44828350	9950	9950	9950	9950	0
451	20230601	134200	44828350	9950	9950	9950	9950	0
452	20230601	134100	44828350	9950	9950	9950	9950	0
453	20230601	134000	44828350	9950	9950	9950	9950	0
454	20230601	133900	44828350	9950	9950	9950	9950	0
455	20230601	133800	44828350	9950	9950	9950	9950	0
456	20230601	133700	44828350	9950	9950	9950	9950	0
457	20230601	133600	44828350	9950	9950	9950	9950	0
458	20230601	133500	44828350	9950	9950	9950	9950	0
459	20230601	133400	44828350	9950	9950	9950	9950	0
460	20230601	133300	44828350	9950	9950	9950	9950	0
461	20230601	133200	44828350	9950	9950	9950	9950	0
462	20230601	133100	44828350	9950	9950	9950	9950	0
463	20230601	133000	44828350	9950	9950	9950	9950	0
464	20230601	132900	44828350	9950	9950	9950	9950	0
465	20230601	132800	44828350	9950	9950	9950	9950	0
466	20230601	132700	44828350	9950	9950	9950	9950	0
467	20230601	132600	44828350	9950	9950	9950	9950	0
468	20230601	132500	44828350	9950	9950	9950	9950	0
469	20230601	132400	44828350	9950	9950	9950	9950	0
470	20230601	132300	44828350	9950	9950	9950	9950	0
471	20230601	132200	44828350	9950	9950	9950	9950	0
472	20230601	132100	44828350	9950	9950	9950	9950	0
473	20230601	132000	44828350	9950	9950	9950	9950	0
474	20230601	131900	44828350	9950	9950	9950	9950	0
475	20230601	131800	44828350	9950	9950	9950	9950	0
476	20230601	131700	44828350	9950	9950	9950	9950	0
477	20230601	131600	44828350	9950	9950	9950	9950	0
478	20230601	131500	44828350	9950	9950	9950	9950	152
479	20230601	131400	43315950	9950	9950	9950	9950	0
480	20230601	131300	43315950	9950	9950	9950	9950	0
481	20230601	131200	43315950	9950	9950	9950	9950	0
482	20230601	131100	43315950	9950	9950	9950	9950	0
483	20230601	131000	43315950	9950	9950	9950	9950	0
484	20230601	130900	43315950	9950	9950	9950	9950	200
485	20230601	130800	41325950	9940	9940	9940	9940	0
486	20230601	130700	41325950	9940	9940	9940	9940	0
487	20230601	130600	41325950	9940	9940	9940	9940	0
488	20230601	130500	41325950	9940	9940	9940	9940	0
489	20230601	130400	41325950	9940	9940	9940	9940	0
490	20230601	130300	41325950	9940	9940	9940	9940	0
491	20230601	130200	41325950	9940	9940	9940	9940	0
492	20230601	130100	41325950	9940	9940	9940	9940	0
493	20230601	130000	41325950	9940	9940	9940	9940	0
494	20230601	125900	41325950	9940	9940	9940	9940	0
495	20230601	125800	41325950	9940	9940	9940	9940	0
496	20230601	125700	41325950	9940	9940	9940	9940	0
497	20230601	125600	41325950	9940	9940	9940	9940	0
498	20230601	125500	41325950	9940	9940	9940	9940	0
499	20230601	125400	41325950	9940	9940	9940	9940	0
500	20230601	125300	41325950	9940	9940	9940	9940	0
501	20230601	125200	41325950	9940	9940	9940	9940	0
502	20230601	125100	41325950	9940	9940	9940	9940	0
503	20230601	125000	41325950	9940	9940	9940	9940	0
504	20230601	124900	41325950	9940	9940	9940	9940	0
505	20230601	124800	41325950	9940	9940	9940	9940	0
506	20230601	124700	41325950	9940	9940	9940	9940	0
507	20230601	124600	41325950	9940	9940	9940	9940	0
508	20230601	124500	41325950	9940	9940	9940	9940	0
509	20230601	124400	41325950	9940	9940	9940	9940	4
510	20230601	124300	41286190	9950	9950	9950	9950	0
511	20230601	124200	41286190	9950	9950	9950	9950	0
512	20230601	124100	41286190	9950	9950	9950	9950	0
513	20230601	124000	41286190	9950	9950	9950	9950	0
514	20230601	123900	41286190	9950	9950	9950	9950	0
515	20230601	123800	41286190	9950	9950	9950	9950	0
516	20230601	123700	41286190	9950	9950	9950	9950	0
517	20230601	123600	41286190	9950	9950	9950	9950	300
518	20230601	123500	38301190	9940	9940	9940	9940	0
519	20230601	123400	38301190	9940	9940	9940	9940	0
520	20230601	123300	38301190	9940	9940	9940	9940	0
521	20230601	123200	38301190	9940	9940	9940	9940	0
522	20230601	123100	38301190	9940	9940	9940	9940	4
523	20230601	123000	38261430	9940	9940	9940	9940	0
524	20230601	122900	38261430	9940	9940	9940	9940	0
525	20230601	122800	38261430	9940	9940	9940	9940	0
526	20230601	122700	38261430	9940	9940	9940	9940	0
527	20230601	122600	38261430	9940	9940	9940	9940	4
528	20230601	122500	38221670	9950	9950	9950	9950	0
529	20230601	122400	38221670	9950	9950	9950	9950	0
530	20230601	122300	38221670	9950	9950	9950	9950	0
531	20230601	122200	38221670	9950	9950	9950	9950	32
532	20230601	122100	37903270	9950	9950	9950	9950	0
533	20230601	122000	37903270	9950	9950	9950	9950	0
534	20230601	121900	37903270	9950	9950	9950	9950	60
535	20230601	121800	37306270	9950	9950	9950	9950	0
536	20230601	121700	37306270	9950	9950	9950	9950	0
537	20230601	121600	37306270	9950	9950	9950	9950	60
538	20230601	121500	36709270	9950	9950	9950	9950	0
539	20230601	121400	36709270	9950	9950	9950	9950	0
540	20230601	121300	36709270	9950	9950	9950	9950	160
541	20230601	121200	35117270	9950	9950	9950	9950	0
542	20230601	121100	35117270	9950	9950	9950	9950	60
543	20230601	121000	34520270	9950	9950	9950	9950	0
544	20230601	120900	34520270	9950	9950	9950	9950	0
545	20230601	120800	34520270	9950	9950	9950	9950	60
546	20230601	120700	33923270	9950	9950	9950	9950	4
547	20230601	120600	33883470	9950	9950	9950	9950	0
548	20230601	120500	33883470	9950	9950	9950	9950	60
549	20230601	120400	33286470	9950	9950	9950	9950	0
550	20230601	120300	33286470	9950	9950	9950	9950	0
551	20230601	120200	33286470	9950	9950	9950	9950	60
552	20230601	120100	32689470	9950	9950	9950	9950	0
553	20230601	120000	32689470	9950	9950	9950	9950	1444
554	20230601	115900	18321670	9950	9950	9950	9950	0
555	20230601	115800	18321670	9950	9950	9950	9950	0
556	20230601	115700	18321670	9950	9950	9950	9950	0
557	20230601	115600	18321670	9950	9950	9950	9950	0
558	20230601	115500	18321670	9950	9950	9950	9950	0
559	20230601	115400	18321670	9950	9950	9950	9950	0
560	20230601	115300	18321670	9950	9950	9950	9950	0
561	20230601	115200	18321670	9950	9950	9950	9950	0
562	20230601	115100	18321670	9950	9950	9950	9950	0
563	20230601	115000	18321670	9950	9950	9950	9950	0
564	20230601	114900	18321670	9950	9950	9950	9950	0
565	20230601	114800	18321670	9950	9950	9950	9950	0
566	20230601	114700	18321670	9950	9950	9950	9950	500
567	20230601	114600	13346670	9940	9940	9940	9940	0
568	20230601	114500	13346670	9940	9940	9940	9940	0
569	20230601	114400	13346670	9940	9940	9940	9940	0
570	20230601	114300	13346670	9940	9940	9940	9940	0
571	20230601	114200	13346670	9940	9940	9940	9940	0
572	20230601	114100	13346670	9940	9940	9940	9940	0
573	20230601	114000	13346670	9940	9940	9940	9940	0
574	20230601	113900	13346670	9940	9940	9940	9940	0
575	20230601	113800	13346670	9940	9940	9940	9940	0
576	20230601	113700	13346670	9940	9940	9940	9940	0
577	20230601	113600	13346670	9940	9940	9940	9940	785
578	20230601	113500	5543770	9940	9940	9940	9940	0
579	20230601	113400	5543770	9940	9940	9940	9940	0
580	20230601	113300	5543770	9940	9940	9940	9940	0
581	20230601	113200	5543770	9940	9940	9940	9940	0
582	20230601	113100	5543770	9940	9940	9940	9940	0
583	20230601	113000	5543770	9940	9940	9940	9940	0
584	20230601	112900	5543770	9940	9940	9940	9940	0
585	20230601	112800	5543770	9940	9940	9940	9940	0
586	20230601	112700	5543770	9940	9940	9940	9940	0
587	20230601	112600	5543770	9940	9940	9940	9940	0
588	20230601	112500	5543770	9940	9940	9940	9940	0
589	20230601	112400	5543770	9940	9940	9940	9940	0
590	20230601	112300	5543770	9940	9940	9940	9940	0
591	20230601	112200	5543770	9940	9940	9940	9940	0
592	20230601	112100	5543770	9940	9940	9940	9940	0
593	20230601	112000	5543770	9940	9940	9940	9940	0
594	20230601	111900	5543770	9940	9940	9940	9940	0
595	20230601	111800	5543770	9940	9940	9940	9940	0
596	20230601	111700	5543770	9940	9940	9940	9940	0
597	20230601	111600	5543770	9940	9940	9940	9940	0
598	20230601	111500	5543770	9940	9940	9940	9940	0
599	20230601	111400	5543770	9940	9940	9940	9940	0
600	20230601	111300	5543770	9940	9940	9940	9940	0
601	20230601	111200	5543770	9940	9940	9940	9940	0
602	20230601	111100	5543770	9940	9940	9940	9940	134
603	20230601	111000	4211810	9940	9940	9940	9940	0
604	20230601	110900	4211810	9940	9940	9940	9940	0
605	20230601	110800	4211810	9940	9940	9940	9940	0
606	20230601	110700	4211810	9940	9940	9940	9940	0
607	20230601	110600	4211810	9940	9940	9940	9940	0
608	20230601	110500	4211810	9940	9940	9940	9940	4
609	20230601	110400	4172050	9940	9940	9940	9940	28
610	20230601	110300	3893730	9950	9950	9950	9950	0
611	20230601	110200	3893730	9950	9950	9950	9950	0
612	20230601	110100	3893730	9950	9950	9950	9950	0
613	20230601	110000	3893730	9950	9950	9950	9950	0
614	20230601	105900	3893730	9950	9950	9950	9950	0
615	20230601	105800	3893730	9950	9950	9950	9950	0
616	20230601	105700	3893730	9950	9950	9950	9950	0
617	20230601	105600	3893730	9950	9950	9950	9950	0
618	20230601	105500	3893730	9950	9950	9950	9950	0
619	20230601	105400	3893730	9950	9950	9950	9950	0
620	20230601	105300	3893730	9950	9950	9950	9950	0
621	20230601	105200	3893730	9950	9950	9950	9950	0
622	20230601	105100	3893730	9950	9950	9950	9950	0
623	20230601	105000	3893730	9950	9950	9950	9950	0
624	20230601	104900	3893730	9950	9950	9950	9950	0
625	20230601	104800	3893730	9950	9950	9950	9950	0
626	20230601	104700	3893730	9950	9950	9950	9950	0
627	20230601	104600	3893730	9950	9950	9950	9950	0
628	20230601	104500	3893730	9950	9950	9950	9950	0
629	20230601	104400	3893730	9950	9950	9950	9950	0
630	20230601	104300	3893730	9950	9950	9950	9950	0
631	20230601	104200	3893730	9950	9950	9950	9950	0
632	20230601	104100	3893730	9950	9950	9950	9950	0
633	20230601	104000	3893730	9950	9950	9950	9950	0
634	20230601	103900	3893730	9950	9950	9950	9950	0
635	20230601	103800	3893730	9950	9950	9950	9950	0
636	20230601	103700	3893730	9950	9950	9950	9950	0
637	20230601	103600	3893730	9950	9950	9950	9950	0
638	20230601	103500	3893730	9950	9950	9950	9950	0
639	20230601	103400	3893730	9950	9950	9950	9950	0
640	20230601	103300	3893730	9950	9950	9950	9950	0
641	20230601	103200	3893730	9950	9950	9950	9950	0
642	20230601	103100	3893730	9950	9950	9950	9950	40
643	20230601	103000	3495730	9950	9950	9950	9950	0
644	20230601	102900	3495730	9950	9950	9950	9950	0
645	20230601	102800	3495730	9950	9950	9950	9950	60
646	20230601	102700	2898730	9950	9950	9950	9950	0
647	20230601	102600	2898730	9950	9960	9960	9950	60
648	20230601	102500	2301180	9970	9970	9970	9970	85
649	20230601	102400	1453730	9980	9980	9980	9980	0
650	20230601	102300	1453730	9980	9980	9980	9980	0
651	20230601	102200	1453730	9980	9980	9980	9980	0
652	20230601	102100	1453730	9980	9980	9980	9980	0
653	20230601	102000	1453730	9980	9980	9980	9980	0
654	20230601	101900	1453730	9980	9980	9980	9980	0
655	20230601	101800	1453730	9980	9980	9980	9980	0
656	20230601	101700	1453730	9980	9980	9980	9980	0
657	20230601	101600	1453730	9980	9980	9980	9980	0
658	20230601	101500	1453730	9980	9980	9980	9980	0
659	20230601	101400	1453730	9980	9980	9980	9980	0
660	20230601	101300	1453730	9980	9980	9980	9980	0
661	20230601	101200	1453730	9980	9980	9980	9980	0
662	20230601	101100	1453730	9980	9980	9980	9980	0
663	20230601	101000	1453730	9980	9980	9980	9980	0
664	20230601	100900	1453730	9980	9980	9980	9980	0
665	20230601	100800	1453730	9980	9980	9980	9980	0
666	20230601	100700	1453730	9980	9980	9980	9980	0
667	20230601	100600	1453730	9980	9980	9980	9980	0
668	20230601	100500	1453730	9980	9980	9980	9980	0
669	20230601	100400	1453730	9980	9980	9980	9980	0
670	20230601	100300	1453730	9980	9980	9980	9980	50
671	20230601	100200	954730	9980	9980	9980	9980	0
672	20230601	100100	954730	9980	9980	9980	9980	0
673	20230601	100000	954730	9980	9980	9980	9980	0
674	20230601	095900	954730	9980	9980	9980	9980	0
675	20230601	095800	954730	9980	9980	9980	9980	0
676	20230601	095700	954730	9980	9980	9980	9980	0
677	20230601	095600	954730	9980	9980	9980	9980	0
678	20230601	095500	954730	9980	9980	9980	9980	0
679	20230601	095400	954730	9980	9980	9980	9980	0
680	20230601	095300	954730	9980	9980	9980	9980	0
681	20230601	095200	954730	9980	9980	9980	9980	0
682	20230601	095100	954730	9980	9980	9980	9980	0
683	20230601	095000	954730	9980	9980	9980	9980	0
684	20230601	094900	954730	9980	9980	9980	9980	0
685	20230601	094800	954730	9980	9980	9980	9980	0
686	20230601	094700	954730	9980	9980	9980	9980	0
687	20230601	094600	954730	9980	9980	9980	9980	0
688	20230601	094500	954730	9980	9980	9980	9980	0
689	20230601	094400	954730	9980	9980	9980	9980	0
690	20230601	094300	954730	9980	9980	9980	9980	0
691	20230601	094200	954730	9980	9980	9980	9980	0
692	20230601	094100	954730	9980	9980	9980	9980	5
693	20230601	094000	904830	9980	9980	9980	9980	0
694	20230601	093900	904830	9980	9980	9980	9980	0
695	20230601	093800	904830	9980	9980	9980	9980	0
696	20230601	093700	904830	9980	9980	9980	9980	1
697	20230601	093600	894850	9990	9990	9990	9990	0
698	20230601	093500	894850	9990	9990	9990	9990	0
699	20230601	093400	894850	9990	9990	9990	9990	0
700	20230601	093300	894850	9990	9990	9990	9990	0
701	20230601	093200	894850	9990	9990	9990	9990	0
702	20230601	093100	894850	9990	9990	9990	9990	0
703	20230601	093000	894850	9990	9990	9990	9990	0
704	20230601	092900	894850	9990	9990	9990	9990	0
705	20230601	092800	894850	9990	9990	9990	9990	0
706	20230601	092700	894850	9990	9990	9990	9990	0
707	20230601	092600	894850	9990	9990	9990	9990	0
708	20230601	092500	894850	9990	9990	9990	9990	0
709	20230601	092400	894850	9990	9990	9990	9990	0
710	20230601	092300	894850	9990	9990	9990	9990	0
711	20230601	092200	894850	9990	9990	9990	9990	0
712	20230601	092100	894850	9990	9990	9990	9990	0
713	20230601	092000	894850	9990	9990	9990	9990	0
714	20230601	091900	894850	9990	9990	9990	9990	0
715	20230601	091800	894850	9990	9990	9990	9990	0
716	20230601	091700	894850	9990	9990	9990	9990	0
717	20230601	091600	894850	9990	9990	9990	9990	0
718	20230601	091500	894850	9990	9990	9990	9990	5
719	20230601	091400	844900	9940	9940	9940	9940	0
720	20230601	091300	844900	9940	9940	9940	9940	0
721	20230601	091200	844900	9940	9940	9940	9940	0
722	20230601	091100	844900	9940	9940	9940	9940	0
723	20230601	091000	844900	9940	9940	9940	9940	0
724	20230601	090900	844900	9940	9940	9940	9940	0
725	20230601	090800	844900	9940	9940	9940	9940	0
726	20230601	090700	844900	9940	9940	9940	9940	0
727	20230601	090600	844900	9940	9940	9940	9940	0
728	20230601	090500	844900	9940	9940	9940	9940	0
729	20230601	090400	844900	9940	9940	9940	9940	0
730	20230601	090300	844900	9940	9940	9940	9940	0
731	20230601	090200	844900	9940	9940	9940	9940	69
732	20230601	090100	159040	9940	9940	9940	9940	0
733	20230601	090000	159040	9940	9940	9940	9940	16