KissMeData/351330/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	211000	271261770	10000	10000	10000	10000	728
3	20230602	210900	271261770	10000	10000	10000	10000	0
4	20230602	210800	271261770	10000	10000	10000	10000	0
5	20230602	210700	271261770	10000	10000	10000	10000	0
6	20230602	210600	271261770	10000	10000	10000	10000	0
7	20230602	210500	271261770	10000	10000	10000	10000	0
8	20230602	210400	271261770	10000	10000	10000	10000	0
9	20230602	210300	271261770	10000	10000	10000	10000	0
10	20230602	210200	271261770	10000	10000	10000	10000	0
11	20230602	210100	271261770	10000	10000	10000	10000	0
12	20230602	210000	271261770	10000	10000	10000	10000	0
13	20230602	205900	271261770	10000	10000	10000	10000	0
14	20230602	205800	271261770	10000	10000	10000	10000	0
15	20230602	205700	271261770	10000	10000	10000	10000	0
16	20230602	205600	271261770	10000	10000	10000	10000	0
17	20230602	205500	271261770	10000	10000	10000	10000	0
18	20230602	205400	271261770	10000	10000	10000	10000	0
19	20230602	205300	271261770	10000	10000	10000	10000	0
20	20230602	205200	271261770	10000	10000	10000	10000	0
21	20230602	205100	271261770	10000	10000	10000	10000	0
22	20230602	205000	271261770	10000	10000	10000	10000	0
23	20230602	204900	271261770	10000	10000	10000	10000	0
24	20230602	204800	271261770	10000	10000	10000	10000	0
25	20230602	204700	271261770	10000	10000	10000	10000	0
26	20230602	204600	271261770	10000	10000	10000	10000	0
27	20230602	204500	271261770	10000	10000	10000	10000	0
28	20230602	204400	271261770	10000	10000	10000	10000	0
29	20230602	204300	271261770	10000	10000	10000	10000	0
30	20230602	204200	271261770	10000	10000	10000	10000	0
31	20230602	204100	271261770	10000	10000	10000	10000	0
32	20230602	204000	271261770	10000	10000	10000	10000	728
33	20230602	203900	271261770	10000	10000	10000	10000	0
34	20230602	203800	271261770	10000	10000	10000	10000	0
35	20230602	203700	271261770	10000	10000	10000	10000	0
36	20230602	203600	271261770	10000	10000	10000	10000	0
37	20230602	203500	271261770	10000	10000	10000	10000	0
38	20230602	203400	271261770	10000	10000	10000	10000	0
39	20230602	203300	271261770	10000	10000	10000	10000	0
40	20230602	203200	271261770	10000	10000	10000	10000	0
41	20230602	203100	271261770	10000	10000	10000	10000	0
42	20230602	203000	271261770	10000	10000	10000	10000	0
43	20230602	202900	271261770	10000	10000	10000	10000	0
44	20230602	202800	271261770	10000	10000	10000	10000	0
45	20230602	202700	271261770	10000	10000	10000	10000	0
46	20230602	202600	271261770	10000	10000	10000	10000	0
47	20230602	202500	271261770	10000	10000	10000	10000	0
48	20230602	202400	271261770	10000	10000	10000	10000	0
49	20230602	202300	271261770	10000	10000	10000	10000	0
50	20230602	202200	271261770	10000	10000	10000	10000	0
51	20230602	202100	271261770	10000	10000	10000	10000	0
52	20230602	202000	271261770	10000	10000	10000	10000	0
53	20230602	201900	271261770	10000	10000	10000	10000	0
54	20230602	201800	271261770	10000	10000	10000	10000	0
55	20230602	201700	271261770	10000	10000	10000	10000	0
56	20230602	201600	271261770	10000	10000	10000	10000	0
57	20230602	201500	271261770	10000	10000	10000	10000	0
58	20230602	201400	271261770	10000	10000	10000	10000	0
59	20230602	201300	271261770	10000	10000	10000	10000	0
60	20230602	201200	271261770	10000	10000	10000	10000	0
61	20230602	201100	271261770	10000	10000	10000	10000	0
62	20230602	201000	271261770	10000	10000	10000	10000	728
63	20230602	200900	271261770	10000	10000	10000	10000	0
64	20230602	200800	271261770	10000	10000	10000	10000	0
65	20230602	200700	271261770	10000	10000	10000	10000	0
66	20230602	200600	271261770	10000	10000	10000	10000	0
67	20230602	200500	271261770	10000	10000	10000	10000	0
68	20230602	200400	271261770	10000	10000	10000	10000	0
69	20230602	200300	271261770	10000	10000	10000	10000	0
70	20230602	200200	271261770	10000	10000	10000	10000	0
71	20230602	200100	271261770	10000	10000	10000	10000	0
72	20230602	200000	271261770	10000	10000	10000	10000	0
73	20230602	195900	271261770	10000	10000	10000	10000	0
74	20230602	195800	271261770	10000	10000	10000	10000	0
75	20230602	195700	271261770	10000	10000	10000	10000	0
76	20230602	195600	271261770	10000	10000	10000	10000	0
77	20230602	195500	271261770	10000	10000	10000	10000	0
78	20230602	195400	271261770	10000	10000	10000	10000	0
79	20230602	195300	271261770	10000	10000	10000	10000	0
80	20230602	195200	271261770	10000	10000	10000	10000	0
81	20230602	195100	271261770	10000	10000	10000	10000	0
82	20230602	195000	271261770	10000	10000	10000	10000	0
83	20230602	194900	271261770	10000	10000	10000	10000	0
84	20230602	194800	271261770	10000	10000	10000	10000	0
85	20230602	194700	271261770	10000	10000	10000	10000	0
86	20230602	194600	271261770	10000	10000	10000	10000	0
87	20230602	194500	271261770	10000	10000	10000	10000	0
88	20230602	194400	271261770	10000	10000	10000	10000	0
89	20230602	194300	271261770	10000	10000	10000	10000	0
90	20230602	194200	271261770	10000	10000	10000	10000	0
91	20230602	194100	271261770	10000	10000	10000	10000	0
92	20230602	194000	271261770	10000	10000	10000	10000	728
93	20230602	193900	271261770	10000	10000	10000	10000	0
94	20230602	193800	271261770	10000	10000	10000	10000	0
95	20230602	193700	271261770	10000	10000	10000	10000	0
96	20230602	193600	271261770	10000	10000	10000	10000	0
97	20230602	193500	271261770	10000	10000	10000	10000	0
98	20230602	193400	271261770	10000	10000	10000	10000	0
99	20230602	193300	271261770	10000	10000	10000	10000	0
100	20230602	193200	271261770	10000	10000	10000	10000	0
101	20230602	193100	271261770	10000	10000	10000	10000	0
102	20230602	193000	271261770	10000	10000	10000	10000	0
103	20230602	192900	271261770	10000	10000	10000	10000	0
104	20230602	192800	271261770	10000	10000	10000	10000	0
105	20230602	192700	271261770	10000	10000	10000	10000	0
106	20230602	192600	271261770	10000	10000	10000	10000	0
107	20230602	192500	271261770	10000	10000	10000	10000	0
108	20230602	192400	271261770	10000	10000	10000	10000	0
109	20230602	192300	271261770	10000	10000	10000	10000	0
110	20230602	192200	271261770	10000	10000	10000	10000	0
111	20230602	192100	271261770	10000	10000	10000	10000	0
112	20230602	192000	271261770	10000	10000	10000	10000	0
113	20230602	191900	271261770	10000	10000	10000	10000	0
114	20230602	191800	271261770	10000	10000	10000	10000	0
115	20230602	191700	271261770	10000	10000	10000	10000	0
116	20230602	191600	271261770	10000	10000	10000	10000	0
117	20230602	191500	271261770	10000	10000	10000	10000	0
118	20230602	191400	271261770	10000	10000	10000	10000	0
119	20230602	191300	271261770	10000	10000	10000	10000	0
120	20230602	191200	271261770	10000	10000	10000	10000	0
121	20230602	191100	271261770	10000	10000	10000	10000	0
122	20230602	191000	271261770	10000	10000	10000	10000	728
123	20230602	190900	271261770	10000	10000	10000	10000	0
124	20230602	190800	271261770	10000	10000	10000	10000	0
125	20230602	190700	271261770	10000	10000	10000	10000	0
126	20230602	190600	271261770	10000	10000	10000	10000	0
127	20230602	190500	271261770	10000	10000	10000	10000	0
128	20230602	190400	271261770	10000	10000	10000	10000	0
129	20230602	190300	271261770	10000	10000	10000	10000	0
130	20230602	190200	271261770	10000	10000	10000	10000	0
131	20230602	190100	271261770	10000	10000	10000	10000	0
132	20230602	190000	271261770	10000	10000	10000	10000	0
133	20230602	185900	271261770	10000	10000	10000	10000	0
134	20230602	185800	271261770	10000	10000	10000	10000	0
135	20230602	185700	271261770	10000	10000	10000	10000	0
136	20230602	185600	271261770	10000	10000	10000	10000	0
137	20230602	185500	271261770	10000	10000	10000	10000	0
138	20230602	185400	271261770	10000	10000	10000	10000	0
139	20230602	185300	271261770	10000	10000	10000	10000	0
140	20230602	185200	271261770	10000	10000	10000	10000	0
141	20230602	185100	271261770	10000	10000	10000	10000	0
142	20230602	185000	271261770	10000	10000	10000	10000	0
143	20230602	184900	271261770	10000	10000	10000	10000	0
144	20230602	184800	271261770	10000	10000	10000	10000	0
145	20230602	184700	271261770	10000	10000	10000	10000	0
146	20230602	184600	271261770	10000	10000	10000	10000	0
147	20230602	184500	271261770	10000	10000	10000	10000	0
148	20230602	184400	271261770	10000	10000	10000	10000	0
149	20230602	184300	271261770	10000	10000	10000	10000	0
150	20230602	184200	271261770	10000	10000	10000	10000	0
151	20230602	184100	271261770	10000	10000	10000	10000	0
152	20230602	184000	271261770	10000	10000	10000	10000	728
153	20230602	183900	271261770	10000	10000	10000	10000	0
154	20230602	183800	271261770	10000	10000	10000	10000	0
155	20230602	183700	271261770	10000	10000	10000	10000	0
156	20230602	183600	271261770	10000	10000	10000	10000	0
157	20230602	183500	271261770	10000	10000	10000	10000	0
158	20230602	183400	271261770	10000	10000	10000	10000	0
159	20230602	183300	271261770	10000	10000	10000	10000	0
160	20230602	183200	271261770	10000	10000	10000	10000	0
161	20230602	183100	271261770	10000	10000	10000	10000	0
162	20230602	183000	271261770	10000	10000	10000	10000	0
163	20230602	182900	271261770	10000	10000	10000	10000	0
164	20230602	182800	271261770	10000	10000	10000	10000	0
165	20230602	182700	271261770	10000	10000	10000	10000	0
166	20230602	182600	271261770	10000	10000	10000	10000	0
167	20230602	182500	271261770	10000	10000	10000	10000	0
168	20230602	182400	271261770	10000	10000	10000	10000	0
169	20230602	182300	271261770	10000	10000	10000	10000	0
170	20230602	182200	271261770	10000	10000	10000	10000	0
171	20230602	182100	271261770	10000	10000	10000	10000	0
172	20230602	182000	271261770	10000	10000	10000	10000	0
173	20230602	181900	271261770	10000	10000	10000	10000	0
174	20230602	181800	271261770	10000	10000	10000	10000	0
175	20230602	181700	271261770	10000	10000	10000	10000	0
176	20230602	181600	271261770	10000	10000	10000	10000	0
177	20230602	181500	271261770	10000	10000	10000	10000	0
178	20230602	181400	271261770	10000	10000	10000	10000	0
179	20230602	181300	271261770	10000	10000	10000	10000	0
180	20230602	181200	271261770	10000	10000	10000	10000	0
181	20230602	181100	271261770	10000	10000	10000	10000	0
182	20230602	181000	271261770	10000	10000	10000	10000	728
183	20230602	180900	271261770	10000	10000	10000	10000	0
184	20230602	180800	271261770	10000	10000	10000	10000	0
185	20230602	180700	271261770	10000	10000	10000	10000	0
186	20230602	180600	271261770	10000	10000	10000	10000	0
187	20230602	180500	271261770	10000	10000	10000	10000	0
188	20230602	180400	271261770	10000	10000	10000	10000	0
189	20230602	180300	271261770	10000	10000	10000	10000	0
190	20230602	180200	271261770	10000	10000	10000	10000	0
191	20230602	180100	271261770	10000	10000	10000	10000	0
192	20230602	180000	271261770	10000	10000	10000	10000	0
193	20230602	175900	271261770	10000	10000	10000	10000	0
194	20230602	175800	271261770	10000	10000	10000	10000	0
195	20230602	175700	271261770	10000	10000	10000	10000	0
196	20230602	175600	271261770	10000	10000	10000	10000	0
197	20230602	175500	271261770	10000	10000	10000	10000	0
198	20230602	175400	271261770	10000	10000	10000	10000	0
199	20230602	175300	271261770	10000	10000	10000	10000	0
200	20230602	175200	271261770	10000	10000	10000	10000	0
201	20230602	175100	271261770	10000	10000	10000	10000	0
202	20230602	175000	271261770	10000	10000	10000	10000	0
203	20230602	174900	271261770	10000	10000	10000	10000	0
204	20230602	174800	271261770	10000	10000	10000	10000	0
205	20230602	174700	271261770	10000	10000	10000	10000	0
206	20230602	174600	271261770	10000	10000	10000	10000	0
207	20230602	174500	271261770	10000	10000	10000	10000	0
208	20230602	174400	271261770	10000	10000	10000	10000	0
209	20230602	174300	271261770	10000	10000	10000	10000	0
210	20230602	174200	271261770	10000	10000	10000	10000	0
211	20230602	174100	271261770	10000	10000	10000	10000	0
212	20230602	174000	271261770	10000	10000	10000	10000	728
213	20230602	173900	271261770	10000	10000	10000	10000	0
214	20230602	173800	271261770	10000	10000	10000	10000	0
215	20230602	173700	271261770	10000	10000	10000	10000	0
216	20230602	173600	271261770	10000	10000	10000	10000	0
217	20230602	173500	271261770	10000	10000	10000	10000	0
218	20230602	173400	271261770	10000	10000	10000	10000	0
219	20230602	173300	271261770	10000	10000	10000	10000	0
220	20230602	173200	271261770	10000	10000	10000	10000	0
221	20230602	173100	271261770	10000	10000	10000	10000	0
222	20230602	173000	271261770	10000	10000	10000	10000	0
223	20230602	172900	271261770	10000	10000	10000	10000	0
224	20230602	172800	271261770	10000	10000	10000	10000	0
225	20230602	172700	271261770	10000	10000	10000	10000	0
226	20230602	172600	271261770	10000	10000	10000	10000	0
227	20230602	172500	271261770	10000	10000	10000	10000	0
228	20230602	172400	271261770	10000	10000	10000	10000	0
229	20230602	172300	271261770	10000	10000	10000	10000	0
230	20230602	172200	271261770	10000	10000	10000	10000	0
231	20230602	172100	271261770	10000	10000	10000	10000	0
232	20230602	172000	271261770	10000	10000	10000	10000	0
233	20230602	171900	271261770	10000	10000	10000	10000	0
234	20230602	171800	271261770	10000	10000	10000	10000	0
235	20230602	171700	271261770	10000	10000	10000	10000	0
236	20230602	171600	271261770	10000	10000	10000	10000	0
237	20230602	171500	271261770	10000	10000	10000	10000	0
238	20230602	171400	271261770	10000	10000	10000	10000	0
239	20230602	171300	271261770	10000	10000	10000	10000	0
240	20230602	171200	271261770	10000	10000	10000	10000	0
241	20230602	171100	271261770	10000	10000	10000	10000	0
242	20230602	171000	271261770	10000	10000	10000	10000	728
243	20230602	170900	271261770	10000	10000	10000	10000	0
244	20230602	170800	271261770	10000	10000	10000	10000	0
245	20230602	170700	271261770	10000	10000	10000	10000	0
246	20230602	170600	271261770	10000	10000	10000	10000	0
247	20230602	170500	271261770	10000	10000	10000	10000	0
248	20230602	170400	271261770	10000	10000	10000	10000	0
249	20230602	170300	271261770	10000	10000	10000	10000	0
250	20230602	170200	271261770	10000	10000	10000	10000	0
251	20230602	170100	271261770	10000	10000	10000	10000	0
252	20230602	170000	271261770	10000	10000	10000	10000	0
253	20230602	165900	271261770	10000	10000	10000	10000	0
254	20230602	165800	271261770	10000	10000	10000	10000	0
255	20230602	165700	271261770	10000	10000	10000	10000	0
256	20230602	165600	271261770	10000	10000	10000	10000	0
257	20230602	165500	271261770	10000	10000	10000	10000	0
258	20230602	165400	271261770	10000	10000	10000	10000	0
259	20230602	165300	271261770	10000	10000	10000	10000	0
260	20230602	165200	271261770	10000	10000	10000	10000	0
261	20230602	165100	271261770	10000	10000	10000	10000	0
262	20230602	165000	271261770	10000	10000	10000	10000	0
263	20230602	164900	271261770	10000	10000	10000	10000	0
264	20230602	164800	271261770	10000	10000	10000	10000	0
265	20230602	164700	271261770	10000	10000	10000	10000	0
266	20230602	164600	271261770	10000	10000	10000	10000	0
267	20230602	164500	271261770	10000	10000	10000	10000	0
268	20230602	164400	271261770	10000	10000	10000	10000	0
269	20230602	164300	271261770	10000	10000	10000	10000	0
270	20230602	164200	271261770	10000	10000	10000	10000	0
271	20230602	164100	271261770	10000	10000	10000	10000	0
272	20230602	164000	271261770	10000	10000	10000	10000	728
273	20230602	163900	271261770	10000	10000	10000	10000	0
274	20230602	163800	271261770	10000	10000	10000	10000	0
275	20230602	163700	271261770	10000	10000	10000	10000	0
276	20230602	163600	271261770	10000	10000	10000	10000	0
277	20230602	163500	271261770	10000	10000	10000	10000	0
278	20230602	163400	271261770	10000	10000	10000	10000	0
279	20230602	163300	271261770	10000	10000	10000	10000	0
280	20230602	163200	271261770	10000	10000	10000	10000	0
281	20230602	163100	271261770	10000	10000	10000	10000	0
282	20230602	163000	271261770	10000	10000	10000	10000	0
283	20230602	162900	271261770	10000	10000	10000	10000	0
284	20230602	162800	271261770	10000	10000	10000	10000	0
285	20230602	162700	271261770	10000	10000	10000	10000	0
286	20230602	162600	271261770	10000	10000	10000	10000	0
287	20230602	162500	271261770	10000	10000	10000	10000	0
288	20230602	162400	271261770	10000	10000	10000	10000	0
289	20230602	162300	271261770	10000	10000	10000	10000	0
290	20230602	162200	271261770	10000	10000	10000	10000	0
291	20230602	162100	271261770	10000	10000	10000	10000	0
292	20230602	162000	271261770	10000	10000	10000	10000	0
293	20230602	161900	271261770	10000	10000	10000	10000	0
294	20230602	161800	271261770	10000	10000	10000	10000	0
295	20230602	161700	271261770	10000	10000	10000	10000	0
296	20230602	161600	271261770	10000	10000	10000	10000	0
297	20230602	161500	271261770	10000	10000	10000	10000	0
298	20230602	161400	271261770	10000	10000	10000	10000	0
299	20230602	161300	271261770	10000	10000	10000	10000	0
300	20230602	161200	271261770	10000	10000	10000	10000	0
301	20230602	161100	271261770	10000	10000	10000	10000	0
302	20230602	161000	271261770	10000	10000	10000	10000	728
303	20230602	160900	271261770	10000	10000	10000	10000	0
304	20230602	160800	271261770	10000	10000	10000	10000	0
305	20230602	160700	271261770	10000	10000	10000	10000	0
306	20230602	160600	271261770	10000	10000	10000	10000	0
307	20230602	160500	271261770	10000	10000	10000	10000	0
308	20230602	160400	271261770	10000	10000	10000	10000	0
309	20230602	160300	271261770	10000	10000	10000	10000	0
310	20230602	160200	271261770	10000	10000	10000	10000	0
311	20230602	160100	271261770	10000	10000	10000	10000	0
312	20230602	160000	271261770	10000	10000	10000	10000	0
313	20230602	155900	271261770	10000	10000	10000	10000	0
314	20230602	155800	271261770	10000	10000	10000	10000	0
315	20230602	155700	271261770	10000	10000	10000	10000	0
316	20230602	155600	271261770	10000	10000	10000	10000	0
317	20230602	155500	271261770	10000	10000	10000	10000	0
318	20230602	155400	271261770	10000	10000	10000	10000	0
319	20230602	155300	271261770	10000	10000	10000	10000	0
320	20230602	155200	271261770	10000	10000	10000	10000	0
321	20230602	155100	271261770	10000	10000	10000	10000	0
322	20230602	155000	271261770	10000	10000	10000	10000	0
323	20230602	154900	271261770	10000	10000	10000	10000	0
324	20230602	154800	271261770	10000	10000	10000	10000	0
325	20230602	154700	271261770	10000	10000	10000	10000	0
326	20230602	154600	271261770	10000	10000	10000	10000	0
327	20230602	154500	271261770	10000	10000	10000	10000	0
328	20230602	154400	271261770	10000	10000	10000	10000	0
329	20230602	154300	271261770	10000	10000	10000	10000	0
330	20230602	154200	271261770	10000	10000	10000	10000	0
331	20230602	154100	271261770	10000	10000	10000	10000	0
332	20230602	154000	271261770	10000	10000	10000	10000	728
333	20230602	153900	271261770	10000	10000	10000	10000	0
334	20230602	153800	271261770	10000	10000	10000	10000	0
335	20230602	153700	271261770	10000	10000	10000	10000	0
336	20230602	153600	271261770	10000	10000	10000	10000	0
337	20230602	153500	271261770	10000	10000	10000	10000	0
338	20230602	153400	271261770	10000	10000	10000	10000	0
339	20230602	153300	271261770	10000	10000	10000	10000	0
340	20230602	153200	271261770	10000	10000	10000	10000	0
341	20230602	153100	271261770	10000	10000	10000	10000	0
342	20230602	153000	271261770	10000	10000	10000	10000	728
343	20230602	152900	263981770	9990	9990	9990	9990	0
344	20230602	152800	263981770	9990	9990	9990	9990	0
345	20230602	152700	263981770	9990	9990	9990	9990	0
346	20230602	152600	263981770	9990	9990	9990	9990	0
347	20230602	152500	263981770	9990	9990	9990	9990	0
348	20230602	152400	263981770	9990	9990	9990	9990	0
349	20230602	152300	263981770	9990	9990	9990	9990	0
350	20230602	152200	263981770	9990	9990	9990	9990	0
351	20230602	152100	263981770	9990	9990	9990	9990	0
352	20230602	152000	263981770	9990	9990	9990	9990	0
353	20230602	151900	263981770	9990	9990	10000	9990	123
354	20230602	151800	262752980	9990	9990	10000	9990	86
355	20230602	151700	261893230	9990	9990	9990	9990	7
356	20230602	151600	261823300	9990	9990	9990	9990	18
357	20230602	151500	261643480	9990	9990	10000	9990	28
358	20230602	151400	261363690	9980	9990	9990	9980	184
359	20230602	151300	259525550	9990	9990	9990	9990	1
360	20230602	151200	259515560	9990	9990	9990	9990	23
361	20230602	151100	259285790	9990	9990	9990	9990	3
362	20230602	151000	259255820	10000	10000	10000	10000	14
363	20230602	150900	259115820	9990	9980	9990	9980	116
364	20230602	150800	257956990	9980	9980	9980	9980	2
365	20230602	150700	257937030	9980	9980	10000	9980	12
366	20230602	150600	257817100	9980	9990	9990	9980	3
367	20230602	150500	257787140	9980	9980	9980	9980	0
368	20230602	150400	257787140	9980	9970	9980	9970	3
369	20230602	150300	257757220	9970	9970	9970	9970	1
370	20230602	150200	257747250	10000	9990	10000	9980	199
371	20230602	150100	255758440	9990	9990	9990	9990	3
372	20230602	150000	255728470	10000	9990	10000	9990	130
373	20230602	145900	254428770	10000	10000	10000	10000	0
374	20230602	145800	254428770	10000	9990	10000	9990	200
375	20230602	145700	252428900	9990	9990	9990	9990	0
376	20230602	145600	252428900	9990	9970	9990	9970	203
377	20230602	145500	250401090	9970	9970	9970	9970	3
378	20230602	145400	250371180	9970	9970	9970	9970	14
379	20230602	145300	250231600	9960	9960	9960	9960	81
380	20230602	145200	249424840	9970	9970	9970	9970	0
381	20230602	145100	249424840	9970	9960	9970	9960	24
382	20230602	145000	249185620	9970	9970	9970	9970	0
383	20230602	144900	249185620	9970	9960	9970	9960	20
384	20230602	144800	248986390	9960	9960	9960	9960	0
385	20230602	144700	248986390	9960	9960	9960	9960	0
386	20230602	144600	248986390	9960	9970	9970	9960	11
387	20230602	144500	248876750	9970	9970	9970	9970	0
388	20230602	144400	248876750	9970	9970	9970	9970	3
389	20230602	144300	248846840	9970	9970	9970	9970	0
390	20230602	144200	248846840	9970	9970	9970	9970	0
391	20230602	144100	248846840	9970	9970	9970	9960	105
392	20230602	144000	247800020	9960	9960	9960	9960	20
393	20230602	143900	247600820	9960	9960	9960	9960	0
394	20230602	143800	247600820	9960	9960	9960	9960	0
395	20230602	143700	247600820	9960	9960	9960	9960	103
396	20230602	143600	246574940	9960	9960	9960	9960	3
397	20230602	143500	246545060	9960	9960	9960	9960	28
398	20230602	143400	246266180	9960	9960	9960	9960	0
399	20230602	143300	246266180	9960	9960	9960	9960	6
400	20230602	143200	246206420	10000	10000	10000	10000	0
401	20230602	143100	246206420	10000	10000	10000	10000	0
402	20230602	143000	246206420	10000	10000	10000	10000	0
403	20230602	142900	246206420	10000	9970	10000	9970	100
404	20230602	142800	245207530	9960	9960	9960	9960	3
405	20230602	142700	245177650	9970	9970	9970	9960	212
406	20230602	142600	243066020	9970	9970	9970	9970	18
407	20230602	142500	242886560	9980	9970	9980	9970	2
408	20230602	142400	242866610	9960	9960	9960	9960	0
409	20230602	142300	242866610	9960	9950	9960	9950	36
410	20230602	142200	242508220	9960	9960	9960	9960	200
411	20230602	142100	240516220	9970	9960	9970	9960	42
412	20230602	142000	240097810	9960	9960	9960	9960	3
413	20230602	141900	240067930	9960	9960	9960	9960	3
414	20230602	141800	240038050	9970	9970	9970	9970	0
415	20230602	141700	240038050	9970	9960	9970	9960	19
416	20230602	141600	239848790	9960	9960	9960	9960	0
417	20230602	141500	239848790	9960	9960	9960	9960	0
418	20230602	141400	239848790	9960	9960	9960	9960	3
419	20230602	141300	239818910	9960	9960	9960	9960	66
420	20230602	141200	239161550	9960	9960	9960	9960	0
421	20230602	141100	239161550	9960	9960	9960	9960	3
422	20230602	141000	239131670	9970	9970	9970	9970	202
423	20230602	140900	237117730	9970	9970	9970	9970	302
424	20230602	140800	234106790	9970	9970	9970	9970	0
425	20230602	140700	234106790	9970	9970	9970	9970	0
426	20230602	140600	234106790	9970	9970	9970	9970	0
427	20230602	140500	234106790	9970	9970	9970	9970	0
428	20230602	140400	234106790	9970	9960	9970	9960	1313
429	20230602	140300	221029280	9980	9980	9980	9980	0
430	20230602	140200	221029280	9980	9980	9980	9980	0
431	20230602	140100	221029280	9980	9980	9980	9980	0
432	20230602	140000	221029280	9980	9980	9980	9980	0
433	20230602	135900	221029280	9980	9970	9980	9970	11
434	20230602	135800	220919510	9960	9980	9980	9950	2118
435	20230602	135700	199820640	9980	9980	9980	9980	10
436	20230602	135600	199720840	9980	9990	9990	9980	100
437	20230602	135500	198722420	10000	10000	10000	10000	10
438	20230602	135400	198622420	10000	9990	10000	9990	21
439	20230602	135300	198412620	9990	9990	9990	9990	0
440	20230602	135200	198412620	9990	9990	9990	9990	3
441	20230602	135100	198382650	9990	9990	9990	9990	0
442	20230602	135000	198382650	9990	9990	9990	9990	0
443	20230602	134900	198382650	9990	9990	9990	9990	0
444	20230602	134800	198382650	9990	9990	9990	9990	3
445	20230602	134700	198352680	9990	9990	9990	9990	0
446	20230602	134600	198352680	9990	9990	9990	9990	0
447	20230602	134500	198352680	9990	10000	10000	9990	38
448	20230602	134400	197972880	10000	10000	10000	10000	3
449	20230602	134300	197942880	10000	10000	10000	10000	3
450	20230602	134200	197912880	10000	10000	10000	10000	20
451	20230602	134100	197712880	10010	10010	10010	10010	0
452	20230602	134000	197712880	10010	10010	10010	10010	3
453	20230602	133900	197682850	10000	10000	10000	10000	17
454	20230602	133800	197512850	10000	10000	10000	10000	0
455	20230602	133700	197512850	10000	10000	10000	10000	0
456	20230602	133600	197512850	10000	10000	10000	10000	0
457	20230602	133500	197512850	10000	10000	10000	10000	0
458	20230602	133400	197512850	10000	10000	10000	10000	39
459	20230602	133300	197122850	10000	10000	10000	10000	17
460	20230602	133200	196952850	10000	10000	10000	10000	3
461	20230602	133100	196922850	10020	10020	10020	10020	0
462	20230602	133000	196922850	10020	10020	10020	10020	0
463	20230602	132900	196922850	10020	10020	10020	10020	0
464	20230602	132800	196922850	10020	10020	10020	10020	78
465	20230602	132700	196141290	10020	10010	10020	10010	73
466	20230602	132600	195410020	10030	10030	10030	10030	300
467	20230602	132500	192401020	10020	10020	10020	10020	235
468	20230602	132400	190046320	10000	10000	10000	10000	1
469	20230602	132300	190036320	9990	9990	9990	9990	20
470	20230602	132200	189836520	9990	9990	9990	9990	3
471	20230602	132100	189806550	10020	10020	10020	10020	0
472	20230602	132000	189806550	10020	10020	10020	10020	0
473	20230602	131900	189806550	10020	10020	10020	10020	0
474	20230602	131800	189806550	10020	9990	10020	9990	25
475	20230602	131700	189556650	9990	9990	9990	9990	0
476	20230602	131600	189556650	9990	9990	9990	9990	0
477	20230602	131500	189556650	9990	9990	9990	9990	3
478	20230602	131400	189526680	9990	9990	9990	9990	0
479	20230602	131300	189526680	9990	9990	9990	9990	17
480	20230602	131200	189356850	10020	10020	10020	10020	0
481	20230602	131100	189356850	10020	10020	10020	10020	0
482	20230602	131000	189356850	10020	10020	10020	10020	0
483	20230602	130900	189356850	10020	10010	10020	10010	31
484	20230602	130800	189046250	10000	10000	10000	10000	14
485	20230602	130700	188906250	9990	9990	9990	9990	3
486	20230602	130600	188876280	10000	10000	10000	10000	0
487	20230602	130500	188876280	10000	10000	10000	10000	2
488	20230602	130400	188856280	9980	9980	9980	9980	0
489	20230602	130300	188856280	9980	9980	9980	9980	0
490	20230602	130200	188856280	9980	9980	9980	9980	17
491	20230602	130100	188686620	9980	9980	9980	9980	0
492	20230602	130000	188686620	9980	9980	9980	9980	0
493	20230602	125900	188686620	9980	9980	9980	9980	0
494	20230602	125800	188686620	9980	9980	9980	9980	0
495	20230602	125700	188686620	9980	9990	9990	9970	17
496	20230602	125600	188517000	9980	9980	9980	9980	17
497	20230602	125500	188347340	9970	9980	9980	9970	53
498	20230602	125400	187818890	9970	9970	9970	9970	0
499	20230602	125300	187818890	9970	9970	9970	9970	0
500	20230602	125200	187818890	9970	9970	9970	9970	0
501	20230602	125100	187818890	9970	9980	9980	9970	100
502	20230602	125000	186821110	9980	9980	9980	9980	0
503	20230602	124900	186821110	9980	9980	9980	9980	0
504	20230602	124800	186821110	9980	9980	9980	9980	32
505	20230602	124700	186501750	10010	10010	10010	10010	0
506	20230602	124600	186501750	10010	10010	10010	10010	0
507	20230602	124500	186501750	10010	10010	10010	10010	0
508	20230602	124400	186501750	10010	10010	10010	10010	0
509	20230602	124300	186501750	10010	10010	10010	10010	0
510	20230602	124200	186501750	10010	10010	10010	10010	0
511	20230602	124100	186501750	10010	10010	10010	10010	0
512	20230602	124000	186501750	10010	10010	10010	10010	0
513	20230602	123900	186501750	10010	10010	10010	10010	0
514	20230602	123800	186501750	10010	10010	10010	10000	44
515	20230602	123700	186061320	10010	10010	10010	10010	6
516	20230602	123600	186001260	10010	10030	10030	10010	7
517	20230602	123500	185931170	10020	10010	10020	10010	169
518	20230602	123400	184237880	10000	10000	10000	10000	0
519	20230602	123300	184237880	10000	10000	10000	10000	0
520	20230602	123200	184237880	10000	10000	10000	10000	56
521	20230602	123100	183677880	10010	10010	10010	10010	2
522	20230602	123000	183657860	9960	9960	9960	9960	0
523	20230602	122900	183657860	9960	9960	9960	9960	0
524	20230602	122800	183657860	9960	10020	10020	9960	51
525	20230602	122700	183149840	9960	9960	9960	9960	14
526	20230602	122600	183010400	9960	9970	9970	9960	100
527	20230602	122500	182013810	10020	10020	10020	10020	0
528	20230602	122400	182013810	10020	10020	10020	10020	0
529	20230602	122300	182013810	10020	10020	10020	10020	0
530	20230602	122200	182013810	10020	10020	10020	10020	100
531	20230602	122100	181011810	10020	10020	10020	10020	25
532	20230602	122000	180761310	10020	10020	10020	10020	0
533	20230602	121900	180761310	10020	10020	10020	10020	0
534	20230602	121800	180761310	10020	10020	10020	10020	0
535	20230602	121700	180761310	10020	10020	10020	10020	0
536	20230602	121600	180761310	10020	10000	10030	10000	199
537	20230602	121500	178769300	9960	9960	9960	9960	14
538	20230602	121400	178629860	10000	10000	10000	10000	0
539	20230602	121300	178629860	10000	10000	10000	10000	1
540	20230602	121200	178619860	9960	9990	9990	9960	1900
541	20230602	121100	159687270	9990	9990	9990	9990	0
542	20230602	121000	159687270	9990	9990	9990	9990	0
543	20230602	120900	159687270	9990	9990	9990	9990	0
544	20230602	120800	159687270	9990	9990	9990	9990	0
545	20230602	120700	159687270	9990	9990	9990	9990	0
546	20230602	120600	159687270	9990	9990	9990	9990	23
547	20230602	120500	159457500	9980	9980	9980	9980	13
548	20230602	120400	159327760	9970	9970	9970	9970	0
549	20230602	120300	159327760	9970	9970	9970	9970	0
550	20230602	120200	159327760	9970	9970	9970	9970	6
551	20230602	120100	159267940	9980	9990	9990	9980	14
552	20230602	120000	159128120	9980	9980	9980	9980	7
553	20230602	115900	159058260	9990	9990	9990	9990	0
554	20230602	115800	159058260	9990	9990	9990	9990	0
555	20230602	115700	159058260	9990	9990	9990	9990	11
556	20230602	115600	158948370	9970	9980	9980	9970	92
557	20230602	115500	158031110	9980	9980	9980	9980	6
558	20230602	115400	157971230	9970	9980	9980	9970	607
559	20230602	115300	151919100	9980	9980	9980	9980	384
560	20230602	115200	148086780	9970	9970	9980	9970	584
561	20230602	115100	142258700	9970	9970	9970	9970	0
562	20230602	115000	142258700	9970	9980	9980	9970	78
563	20230602	114900	141480330	9980	9980	9980	9980	188
564	20230602	114800	139604090	9980	9980	9990	9980	26
565	20230602	114700	139344590	9980	9980	9980	9980	0
566	20230602	114600	139344590	9980	9980	9980	9980	0
567	20230602	114500	139344590	9980	9980	9980	9980	0
568	20230602	114400	139344590	9980	9980	9980	9980	0
569	20230602	114300	139344590	9980	9980	9980	9980	0
570	20230602	114200	139344590	9980	9980	9980	9980	2
571	20230602	114100	139324630	9980	9980	9980	9980	0
572	20230602	114000	139324630	9980	9980	9980	9980	36
573	20230602	113900	138965350	9980	9980	9980	9980	60
574	20230602	113800	138366550	9980	9990	9990	9980	42
575	20230602	113700	137947310	9990	9990	9990	9990	0
576	20230602	113600	137947310	9990	9990	9990	9990	0
577	20230602	113500	137947310	9990	9990	9990	9990	0
578	20230602	113400	137947310	9990	9990	9990	9990	0
579	20230602	113300	137947310	9990	9990	9990	9990	0
580	20230602	113200	137947310	9990	9990	9990	9990	50
581	20230602	113100	137447810	9980	9990	9990	9980	670
582	20230602	113000	130760680	9990	10000	10000	9990	542
583	20230602	112900	125344770	10000	10010	10010	10000	18
584	20230602	112800	125164760	10010	10010	10010	10010	0
585	20230602	112700	125164760	10010	10010	10010	10010	0
586	20230602	112600	125164760	10010	10010	10010	10010	7
587	20230602	112500	125094690	10010	10010	10010	10010	17
588	20230602	112400	124924520	10010	10010	10010	10010	70
589	20230602	112300	124223820	10020	10020	10020	10020	10
590	20230602	112200	124123620	10010	10010	10010	10010	0
591	20230602	112100	124123620	10010	10010	10010	10010	0
592	20230602	112000	124123620	10010	10010	10010	10010	0
593	20230602	111900	124123620	10010	10010	10010	10010	0
594	20230602	111800	124123620	10010	10010	10010	10010	0
595	20230602	111700	124123620	10010	10010	10010	10010	0
596	20230602	111600	124123620	10010	10010	10010	10010	0
597	20230602	111500	124123620	10010	10010	10010	10010	9
598	20230602	111400	124033530	10010	10010	10010	10010	16
599	20230602	111300	123873370	10000	10000	10000	10000	0
600	20230602	111200	123873370	10000	10000	10000	10000	0
601	20230602	111100	123873370	10000	10050	10050	9990	141
602	20230602	111000	122463400	10010	10010	10010	10010	0
603	20230602	110900	122463400	10010	10010	10010	10010	0
604	20230602	110800	122463400	10010	10010	10010	10010	0
605	20230602	110700	122463400	10010	10010	10010	10010	0
606	20230602	110600	122463400	10010	10010	10010	10010	0
607	20230602	110500	122463400	10010	10010	10010	10010	0
608	20230602	110400	122463400	10010	10010	10010	10010	4
609	20230602	110300	122423360	10000	9990	10000	9990	56
610	20230602	110200	121863410	10000	10000	10000	10000	83
611	20230602	110100	121033410	10010	10010	10010	10010	0
612	20230602	110000	121033410	10010	10010	10010	10010	6
613	20230602	105900	120973350	10010	10010	10010	10010	0
614	20230602	105800	120973350	10010	10010	10010	10010	17
615	20230602	105700	120803180	10010	10010	10010	10010	10
616	20230602	105600	120703080	10010	10010	10010	10010	88
617	20230602	105500	119822200	10030	10030	10030	10030	21
618	20230602	105400	119611570	10030	10030	10030	10030	17
619	20230602	105300	119441060	10030	10030	10030	10030	0
620	20230602	105200	119441060	10030	10030	10030	10030	7
621	20230602	105100	119370850	10040	10030	10040	10030	21
622	20230602	105000	119160180	10030	10030	10030	10030	0
623	20230602	104900	119160180	10030	10030	10030	10030	24
624	20230602	104800	118919460	10030	10030	10030	10030	7
625	20230602	104700	118849250	10030	10030	10030	10030	17
626	20230602	104600	118678740	10040	10040	10040	10040	7
627	20230602	104500	118608460	10050	10050	10050	10050	1
628	20230602	104400	118598410	10040	10040	10040	10040	24
629	20230602	104300	118357450	10050	10050	10050	10050	5
630	20230602	104200	118307200	10050	10050	10050	10050	10
631	20230602	104100	118206700	10040	10040	10040	10040	0
632	20230602	104000	118206700	10040	10040	10040	10040	0
633	20230602	103900	118206700	10040	10040	10040	10040	32
634	20230602	103800	117885420	10040	10040	10040	10040	0
635	20230602	103700	117885420	10040	10040	10040	10040	50
636	20230602	103600	117383420	10050	10040	10050	10040	13
637	20230602	103500	117252860	10030	10030	10030	10030	0
638	20230602	103400	117252860	10030	10030	10030	10030	59
639	20230602	103300	116661090	10000	10000	10000	10000	28
640	20230602	103200	116381090	9990	10030	10030	9990	517
641	20230602	103100	111196260	10030	10030	10030	10030	0
642	20230602	103000	111196260	10030	10030	10030	10030	0
643	20230602	102900	111196260	10030	10030	10030	10030	0
644	20230602	102800	111196260	10030	10030	10030	10030	5
645	20230602	102700	111146110	9980	9980	9980	9980	0
646	20230602	102600	111146110	9980	9980	9980	9980	1
647	20230602	102500	111136130	10000	9990	10000	9990	724
648	20230602	102400	103903140	9990	9980	9990	9980	15
649	20230602	102300	103753360	9990	9990	9990	9970	634
650	20230602	102200	97419910	9990	9970	9990	9970	9
651	20230602	102100	97330140	9970	9970	9970	9970	7
652	20230602	102000	97260350	9950	9970	9970	9940	503
653	20230602	101900	92251330	9990	9990	9990	9990	14
654	20230602	101800	92111470	9990	9990	9990	9990	0
655	20230602	101700	92111470	9990	9990	9990	9990	4
656	20230602	101600	92071510	9980	9980	9980	9980	0
657	20230602	101500	92071510	9980	9980	9980	9980	9
658	20230602	101400	91981690	9980	9980	9980	9970	80
659	20230602	101300	91183380	9970	9970	9970	9970	22
660	20230602	101200	90964040	9970	9970	9970	9970	9
661	20230602	101100	90874310	9970	9970	9970	9970	11
662	20230602	101000	90764640	9970	9980	9980	9970	103
663	20230602	100900	89737300	9980	9970	9980	9970	9
664	20230602	100800	89647490	9980	9980	9980	9980	4
665	20230602	100700	89607570	9970	10000	10000	9970	1007
666	20230602	100600	79560130	10000	10000	10000	10000	0
667	20230602	100500	79560130	10000	10000	10000	10000	0
668	20230602	100400	79560130	10000	10000	10000	10000	7
669	20230602	100300	79490130	10010	10010	10010	10010	0
670	20230602	100200	79490130	10010	10010	10010	10010	6
671	20230602	100100	79430070	10000	10030	10030	10000	561
672	20230602	100000	73816020	10030	10030	10030	10030	0
673	20230602	095900	73816020	10030	10030	10030	10030	11
674	20230602	095800	73705690	10030	10040	10040	10030	20
675	20230602	095700	73505060	10030	10030	10030	10030	17
676	20230602	095600	73334550	10030	10030	10030	10030	10
677	20230602	095500	73234250	10050	10050	10050	10050	0
678	20230602	095400	73234250	10050	10050	10050	10050	0
679	20230602	095300	73234250	10050	10050	10050	10050	9
680	20230602	095200	73143800	10050	10050	10050	10050	0
681	20230602	095100	73143800	10050	10050	10050	10050	0
682	20230602	095000	73143800	10050	10050	10050	10050	0
683	20230602	094900	73143800	10050	10030	10050	10030	825
684	20230602	094800	64852960	10030	10030	10030	10030	22
685	20230602	094700	64632300	10000	10040	10040	10000	166
686	20230602	094600	62966700	10040	10030	10040	10030	107
687	20230602	094500	61892440	10030	10030	10030	10030	0
688	20230602	094400	61892440	10030	10030	10030	10030	0
689	20230602	094300	61892440	10030	10010	10030	10010	443
690	20230602	094200	57455680	10000	9990	10000	9980	1282
691	20230602	094100	44636960	9990	9990	9990	9990	10
692	20230602	094000	44537060	9990	9990	9990	9990	30
693	20230602	093900	44237360	9990	9990	9990	9990	49
694	20230602	093800	43747850	9990	9990	9990	9990	1
695	20230602	093700	43737860	9990	9990	9990	9990	0
696	20230602	093600	43737860	9990	9980	9990	9980	282
697	20230602	093500	40921000	9980	9980	9980	9980	1
698	20230602	093400	40911020	9980	9980	9980	9980	2
699	20230602	093300	40891060	9920	9910	9930	9910	79
700	20230602	093200	40107090	9910	9920	9920	9900	534
701	20230602	093100	34816720	9920	9970	9970	9920	667
702	20230602	093000	28181460	9970	9970	9970	9970	27
703	20230602	092900	27912270	9970	9970	9970	9970	0
704	20230602	092800	27912270	9970	9970	9970	9970	0
705	20230602	092700	27912270	9970	9970	9970	9970	27
706	20230602	092600	27643080	9980	9980	9980	9980	41
707	20230602	092500	27233900	9980	9980	9980	9980	27
708	20230602	092400	26964440	9980	9990	10000	9980	1395
709	20230602	092300	13024670	9990	9990	9990	9990	1
710	20230602	092200	13014680	9980	9970	9980	9970	123
711	20230602	092100	11788310	9970	9970	9970	9970	10
712	20230602	092000	11688610	9970	9980	9980	9970	29
713	20230602	091900	11399460	9990	9990	9990	9990	2
714	20230602	091800	11379480	10000	10000	10000	10000	19
715	20230602	091700	11189480	10000	9970	10000	9970	54
716	20230602	091600	10651040	9970	9970	9970	9970	0
717	20230602	091500	10651040	9970	9970	9970	9970	17
718	20230602	091400	10481550	9970	9970	9970	9970	10
719	20230602	091300	10381850	9980	10000	10000	9980	560
720	20230602	091200	4787670	10000	9990	10000	9990	7
721	20230602	091100	4717680	9990	9990	9990	9990	10
722	20230602	091000	4617780	10010	9990	10010	9990	78
723	20230602	090900	3837070	9980	9980	9980	9980	10
724	20230602	090800	3737270	9980	9980	9980	9980	80
725	20230602	090700	2938870	9970	9990	9990	9970	15
726	20230602	090600	2789220	10000	9980	10000	9980	7
727	20230602	090500	2719340	10020	10020	10020	10020	1
728	20230602	090400	2709320	9960	9960	9960	9960	10
729	20230602	090300	2609720	9960	9960	9960	9960	0
730	20230602	090200	2609720	9960	9960	9960	9960	0
731	20230602	090100	2609720	9960	9960	10000	9960	91
732	20230602	090000	1703160	9960	9960	9960	9960	171