KissMeData/026960/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205600	936040960	20200	20200	20200	20200	2263
3	20230602	205500	936040960	20200	20200	20200	20200	0
4	20230602	205400	936040960	20200	20200	20200	20200	0
5	20230602	205300	936040960	20200	20200	20200	20200	0
6	20230602	205200	936040960	20200	20200	20200	20200	0
7	20230602	205100	936040960	20200	20200	20200	20200	0
8	20230602	205000	936040960	20200	20200	20200	20200	0
9	20230602	204900	936040960	20200	20200	20200	20200	0
10	20230602	204800	936040960	20200	20200	20200	20200	0
11	20230602	204700	936040960	20200	20200	20200	20200	0
12	20230602	204600	936040960	20200	20200	20200	20200	0
13	20230602	204500	936040960	20200	20200	20200	20200	0
14	20230602	204400	936040960	20200	20200	20200	20200	0
15	20230602	204300	936040960	20200	20200	20200	20200	0
16	20230602	204200	936040960	20200	20200	20200	20200	0
17	20230602	204100	936040960	20200	20200	20200	20200	0
18	20230602	204000	936040960	20200	20200	20200	20200	0
19	20230602	203900	936040960	20200	20200	20200	20200	0
20	20230602	203800	936040960	20200	20200	20200	20200	0
21	20230602	203700	936040960	20200	20200	20200	20200	0
22	20230602	203600	936040960	20200	20200	20200	20200	0
23	20230602	203500	936040960	20200	20200	20200	20200	0
24	20230602	203400	936040960	20200	20200	20200	20200	0
25	20230602	203300	936040960	20200	20200	20200	20200	0
26	20230602	203200	936040960	20200	20200	20200	20200	0
27	20230602	203100	936040960	20200	20200	20200	20200	0
28	20230602	203000	936040960	20200	20200	20200	20200	0
29	20230602	202900	936040960	20200	20200	20200	20200	0
30	20230602	202800	936040960	20200	20200	20200	20200	0
31	20230602	202700	936040960	20200	20200	20200	20200	0
32	20230602	202600	936040960	20200	20200	20200	20200	2263
33	20230602	202500	936040960	20200	20200	20200	20200	0
34	20230602	202400	936040960	20200	20200	20200	20200	0
35	20230602	202300	936040960	20200	20200	20200	20200	0
36	20230602	202200	936040960	20200	20200	20200	20200	0
37	20230602	202100	936040960	20200	20200	20200	20200	0
38	20230602	202000	936040960	20200	20200	20200	20200	0
39	20230602	201900	936040960	20200	20200	20200	20200	0
40	20230602	201800	936040960	20200	20200	20200	20200	0
41	20230602	201700	936040960	20200	20200	20200	20200	0
42	20230602	201600	936040960	20200	20200	20200	20200	0
43	20230602	201500	936040960	20200	20200	20200	20200	0
44	20230602	201400	936040960	20200	20200	20200	20200	0
45	20230602	201300	936040960	20200	20200	20200	20200	0
46	20230602	201200	936040960	20200	20200	20200	20200	0
47	20230602	201100	936040960	20200	20200	20200	20200	0
48	20230602	201000	936040960	20200	20200	20200	20200	0
49	20230602	200900	936040960	20200	20200	20200	20200	0
50	20230602	200800	936040960	20200	20200	20200	20200	0
51	20230602	200700	936040960	20200	20200	20200	20200	0
52	20230602	200600	936040960	20200	20200	20200	20200	0
53	20230602	200500	936040960	20200	20200	20200	20200	0
54	20230602	200400	936040960	20200	20200	20200	20200	0
55	20230602	200300	936040960	20200	20200	20200	20200	0
56	20230602	200200	936040960	20200	20200	20200	20200	0
57	20230602	200100	936040960	20200	20200	20200	20200	0
58	20230602	200000	936040960	20200	20200	20200	20200	0
59	20230602	195900	936040960	20200	20200	20200	20200	0
60	20230602	195800	936040960	20200	20200	20200	20200	0
61	20230602	195700	936040960	20200	20200	20200	20200	0
62	20230602	195600	936040960	20200	20200	20200	20200	2263
63	20230602	195500	936040960	20200	20200	20200	20200	0
64	20230602	195400	936040960	20200	20200	20200	20200	0
65	20230602	195300	936040960	20200	20200	20200	20200	0
66	20230602	195200	936040960	20200	20200	20200	20200	0
67	20230602	195100	936040960	20200	20200	20200	20200	0
68	20230602	195000	936040960	20200	20200	20200	20200	0
69	20230602	194900	936040960	20200	20200	20200	20200	0
70	20230602	194800	936040960	20200	20200	20200	20200	0
71	20230602	194700	936040960	20200	20200	20200	20200	0
72	20230602	194600	936040960	20200	20200	20200	20200	0
73	20230602	194500	936040960	20200	20200	20200	20200	0
74	20230602	194400	936040960	20200	20200	20200	20200	0
75	20230602	194300	936040960	20200	20200	20200	20200	0
76	20230602	194200	936040960	20200	20200	20200	20200	0
77	20230602	194100	936040960	20200	20200	20200	20200	0
78	20230602	194000	936040960	20200	20200	20200	20200	0
79	20230602	193900	936040960	20200	20200	20200	20200	0
80	20230602	193800	936040960	20200	20200	20200	20200	0
81	20230602	193700	936040960	20200	20200	20200	20200	0
82	20230602	193600	936040960	20200	20200	20200	20200	0
83	20230602	193500	936040960	20200	20200	20200	20200	0
84	20230602	193400	936040960	20200	20200	20200	20200	0
85	20230602	193300	936040960	20200	20200	20200	20200	0
86	20230602	193200	936040960	20200	20200	20200	20200	0
87	20230602	193100	936040960	20200	20200	20200	20200	0
88	20230602	193000	936040960	20200	20200	20200	20200	0
89	20230602	192900	936040960	20200	20200	20200	20200	0
90	20230602	192800	936040960	20200	20200	20200	20200	0
91	20230602	192700	936040960	20200	20200	20200	20200	0
92	20230602	192600	936040960	20200	20200	20200	20200	2263
93	20230602	192500	936040960	20200	20200	20200	20200	0
94	20230602	192400	936040960	20200	20200	20200	20200	0
95	20230602	192300	936040960	20200	20200	20200	20200	0
96	20230602	192200	936040960	20200	20200	20200	20200	0
97	20230602	192100	936040960	20200	20200	20200	20200	0
98	20230602	192000	936040960	20200	20200	20200	20200	0
99	20230602	191900	936040960	20200	20200	20200	20200	0
100	20230602	191800	936040960	20200	20200	20200	20200	0
101	20230602	191700	936040960	20200	20200	20200	20200	0
102	20230602	191600	936040960	20200	20200	20200	20200	0
103	20230602	191500	936040960	20200	20200	20200	20200	0
104	20230602	191400	936040960	20200	20200	20200	20200	0
105	20230602	191300	936040960	20200	20200	20200	20200	0
106	20230602	191200	936040960	20200	20200	20200	20200	0
107	20230602	191100	936040960	20200	20200	20200	20200	0
108	20230602	191000	936040960	20200	20200	20200	20200	0
109	20230602	190900	936040960	20200	20200	20200	20200	0
110	20230602	190800	936040960	20200	20200	20200	20200	0
111	20230602	190700	936040960	20200	20200	20200	20200	0
112	20230602	190600	936040960	20200	20200	20200	20200	0
113	20230602	190500	936040960	20200	20200	20200	20200	0
114	20230602	190400	936040960	20200	20200	20200	20200	0
115	20230602	190300	936040960	20200	20200	20200	20200	0
116	20230602	190200	936040960	20200	20200	20200	20200	0
117	20230602	190100	936040960	20200	20200	20200	20200	0
118	20230602	190000	936040960	20200	20200	20200	20200	0
119	20230602	185900	936040960	20200	20200	20200	20200	0
120	20230602	185800	936040960	20200	20200	20200	20200	0
121	20230602	185700	936040960	20200	20200	20200	20200	0
122	20230602	185600	936040960	20200	20200	20200	20200	2263
123	20230602	185500	936040960	20200	20200	20200	20200	0
124	20230602	185400	936040960	20200	20200	20200	20200	0
125	20230602	185300	936040960	20200	20200	20200	20200	0
126	20230602	185200	936040960	20200	20200	20200	20200	0
127	20230602	185100	936040960	20200	20200	20200	20200	0
128	20230602	185000	936040960	20200	20200	20200	20200	0
129	20230602	184900	936040960	20200	20200	20200	20200	0
130	20230602	184800	936040960	20200	20200	20200	20200	0
131	20230602	184700	936040960	20200	20200	20200	20200	0
132	20230602	184600	936040960	20200	20200	20200	20200	0
133	20230602	184500	936040960	20200	20200	20200	20200	0
134	20230602	184400	936040960	20200	20200	20200	20200	0
135	20230602	184300	936040960	20200	20200	20200	20200	0
136	20230602	184200	936040960	20200	20200	20200	20200	0
137	20230602	184100	936040960	20200	20200	20200	20200	0
138	20230602	184000	936040960	20200	20200	20200	20200	0
139	20230602	183900	936040960	20200	20200	20200	20200	0
140	20230602	183800	936040960	20200	20200	20200	20200	0
141	20230602	183700	936040960	20200	20200	20200	20200	0
142	20230602	183600	936040960	20200	20200	20200	20200	0
143	20230602	183500	936040960	20200	20200	20200	20200	0
144	20230602	183400	936040960	20200	20200	20200	20200	0
145	20230602	183300	936040960	20200	20200	20200	20200	0
146	20230602	183200	936040960	20200	20200	20200	20200	0
147	20230602	183100	936040960	20200	20200	20200	20200	0
148	20230602	183000	936040960	20200	20200	20200	20200	0
149	20230602	182900	936040960	20200	20200	20200	20200	0
150	20230602	182800	936040960	20200	20200	20200	20200	0
151	20230602	182700	936040960	20200	20200	20200	20200	0
152	20230602	182600	936040960	20200	20200	20200	20200	2263
153	20230602	182500	936040960	20200	20200	20200	20200	0
154	20230602	182400	936040960	20200	20200	20200	20200	0
155	20230602	182300	936040960	20200	20200	20200	20200	0
156	20230602	182200	936040960	20200	20200	20200	20200	0
157	20230602	182100	936040960	20200	20200	20200	20200	0
158	20230602	182000	936040960	20200	20200	20200	20200	0
159	20230602	181900	936040960	20200	20200	20200	20200	0
160	20230602	181800	936040960	20200	20200	20200	20200	0
161	20230602	181700	936040960	20200	20200	20200	20200	0
162	20230602	181600	936040960	20200	20200	20200	20200	0
163	20230602	181500	936040960	20200	20200	20200	20200	0
164	20230602	181400	936040960	20200	20200	20200	20200	0
165	20230602	181300	936040960	20200	20200	20200	20200	0
166	20230602	181200	936040960	20200	20200	20200	20200	0
167	20230602	181100	936040960	20200	20200	20200	20200	0
168	20230602	181000	936040960	20200	20200	20200	20200	0
169	20230602	180900	936040960	20200	20200	20200	20200	0
170	20230602	180800	936040960	20200	20200	20200	20200	0
171	20230602	180700	936040960	20200	20200	20200	20200	0
172	20230602	180600	936040960	20200	20200	20200	20200	0
173	20230602	180500	936040960	20200	20200	20200	20200	0
174	20230602	180400	936040960	20200	20200	20200	20200	0
175	20230602	180300	936040960	20200	20200	20200	20200	0
176	20230602	180200	936040960	20200	20200	20200	20200	0
177	20230602	180100	936040960	20200	20200	20200	20200	0
178	20230602	180000	936040960	20200	20200	20200	20200	0
179	20230602	175900	936040960	20200	20200	20200	20200	0
180	20230602	175800	936040960	20200	20200	20200	20200	0
181	20230602	175700	936040960	20200	20200	20200	20200	0
182	20230602	175600	936040960	20200	20200	20200	20200	2263
183	20230602	175500	936040960	20200	20200	20200	20200	0
184	20230602	175400	936040960	20200	20200	20200	20200	0
185	20230602	175300	936040960	20200	20200	20200	20200	0
186	20230602	175200	936040960	20200	20200	20200	20200	0
187	20230602	175100	936040960	20200	20200	20200	20200	0
188	20230602	175000	936040960	20200	20200	20200	20200	0
189	20230602	174900	936040960	20200	20200	20200	20200	0
190	20230602	174800	936040960	20200	20200	20200	20200	0
191	20230602	174700	936040960	20200	20200	20200	20200	0
192	20230602	174600	936040960	20200	20200	20200	20200	0
193	20230602	174500	936040960	20200	20200	20200	20200	0
194	20230602	174400	936040960	20200	20200	20200	20200	0
195	20230602	174300	936040960	20200	20200	20200	20200	0
196	20230602	174200	936040960	20200	20200	20200	20200	0
197	20230602	174100	936040960	20200	20200	20200	20200	0
198	20230602	174000	936040960	20200	20200	20200	20200	0
199	20230602	173900	936040960	20200	20200	20200	20200	0
200	20230602	173800	936040960	20200	20200	20200	20200	0
201	20230602	173700	936040960	20200	20200	20200	20200	0
202	20230602	173600	936040960	20200	20200	20200	20200	0
203	20230602	173500	936040960	20200	20200	20200	20200	0
204	20230602	173400	936040960	20200	20200	20200	20200	0
205	20230602	173300	936040960	20200	20200	20200	20200	0
206	20230602	173200	936040960	20200	20200	20200	20200	0
207	20230602	173100	936040960	20200	20200	20200	20200	0
208	20230602	173000	936040960	20200	20200	20200	20200	0
209	20230602	172900	936040960	20200	20200	20200	20200	0
210	20230602	172800	936040960	20200	20200	20200	20200	0
211	20230602	172700	936040960	20200	20200	20200	20200	0
212	20230602	172600	936040960	20200	20200	20200	20200	2263
213	20230602	172500	936040960	20200	20200	20200	20200	0
214	20230602	172400	936040960	20200	20200	20200	20200	0
215	20230602	172300	936040960	20200	20200	20200	20200	0
216	20230602	172200	936040960	20200	20200	20200	20200	0
217	20230602	172100	936040960	20200	20200	20200	20200	0
218	20230602	172000	936040960	20200	20200	20200	20200	0
219	20230602	171900	936040960	20200	20200	20200	20200	0
220	20230602	171800	936040960	20200	20200	20200	20200	0
221	20230602	171700	936040960	20200	20200	20200	20200	0
222	20230602	171600	936040960	20200	20200	20200	20200	0
223	20230602	171500	936040960	20200	20200	20200	20200	0
224	20230602	171400	936040960	20200	20200	20200	20200	0
225	20230602	171300	936040960	20200	20200	20200	20200	0
226	20230602	171200	936040960	20200	20200	20200	20200	0
227	20230602	171100	936040960	20200	20200	20200	20200	0
228	20230602	171000	936040960	20200	20200	20200	20200	0
229	20230602	170900	936040960	20200	20200	20200	20200	0
230	20230602	170800	936040960	20200	20200	20200	20200	0
231	20230602	170700	936040960	20200	20200	20200	20200	0
232	20230602	170600	936040960	20200	20200	20200	20200	0
233	20230602	170500	936040960	20200	20200	20200	20200	0
234	20230602	170400	936040960	20200	20200	20200	20200	0
235	20230602	170300	936040960	20200	20200	20200	20200	0
236	20230602	170200	936040960	20200	20200	20200	20200	0
237	20230602	170100	936040960	20200	20200	20200	20200	0
238	20230602	170000	936040960	20200	20200	20200	20200	0
239	20230602	165900	936040960	20200	20200	20200	20200	0
240	20230602	165800	936040960	20200	20200	20200	20200	0
241	20230602	165700	936040960	20200	20200	20200	20200	0
242	20230602	165600	936040960	20200	20200	20200	20200	2263
243	20230602	165500	936040960	20200	20200	20200	20200	0
244	20230602	165400	936040960	20200	20200	20200	20200	0
245	20230602	165300	936040960	20200	20200	20200	20200	0
246	20230602	165200	936040960	20200	20200	20200	20200	0
247	20230602	165100	936040960	20200	20200	20200	20200	0
248	20230602	165000	936040960	20200	20200	20200	20200	0
249	20230602	164900	936040960	20200	20200	20200	20200	0
250	20230602	164800	936040960	20200	20200	20200	20200	0
251	20230602	164700	936040960	20200	20200	20200	20200	0
252	20230602	164600	936040960	20200	20200	20200	20200	0
253	20230602	164500	936040960	20200	20200	20200	20200	0
254	20230602	164400	936040960	20200	20200	20200	20200	0
255	20230602	164300	936040960	20200	20200	20200	20200	0
256	20230602	164200	936040960	20200	20200	20200	20200	0
257	20230602	164100	936040960	20200	20200	20200	20200	0
258	20230602	164000	936040960	20200	20200	20200	20200	0
259	20230602	163900	936040960	20200	20200	20200	20200	0
260	20230602	163800	936040960	20200	20200	20200	20200	0
261	20230602	163700	936040960	20200	20200	20200	20200	0
262	20230602	163600	936040960	20200	20200	20200	20200	0
263	20230602	163500	936040960	20200	20200	20200	20200	0
264	20230602	163400	936040960	20200	20200	20200	20200	0
265	20230602	163300	936040960	20200	20200	20200	20200	0
266	20230602	163200	936040960	20200	20200	20200	20200	0
267	20230602	163100	936040960	20200	20200	20200	20200	0
268	20230602	163000	936040960	20200	20200	20200	20200	0
269	20230602	162900	936040960	20200	20200	20200	20200	0
270	20230602	162800	936040960	20200	20200	20200	20200	0
271	20230602	162700	936040960	20200	20200	20200	20200	0
272	20230602	162600	936040960	20200	20200	20200	20200	2263
273	20230602	162500	936040960	20200	20200	20200	20200	0
274	20230602	162400	936040960	20200	20200	20200	20200	0
275	20230602	162300	936040960	20200	20200	20200	20200	0
276	20230602	162200	936040960	20200	20200	20200	20200	0
277	20230602	162100	936040960	20200	20200	20200	20200	0
278	20230602	162000	936040960	20200	20200	20200	20200	0
279	20230602	161900	936040960	20200	20200	20200	20200	0
280	20230602	161800	936040960	20200	20200	20200	20200	0
281	20230602	161700	936040960	20200	20200	20200	20200	0
282	20230602	161600	936040960	20200	20200	20200	20200	0
283	20230602	161500	936040960	20200	20200	20200	20200	0
284	20230602	161400	936040960	20200	20200	20200	20200	0
285	20230602	161300	936040960	20200	20200	20200	20200	0
286	20230602	161200	936040960	20200	20200	20200	20200	0
287	20230602	161100	936040960	20200	20200	20200	20200	0
288	20230602	161000	936040960	20200	20200	20200	20200	0
289	20230602	160900	936040960	20200	20200	20200	20200	0
290	20230602	160800	936040960	20200	20200	20200	20200	0
291	20230602	160700	936040960	20200	20200	20200	20200	0
292	20230602	160600	936040960	20200	20200	20200	20200	0
293	20230602	160500	936040960	20200	20200	20200	20200	0
294	20230602	160400	936040960	20200	20200	20200	20200	0
295	20230602	160300	936040960	20200	20200	20200	20200	0
296	20230602	160200	936040960	20200	20200	20200	20200	0
297	20230602	160100	936040960	20200	20200	20200	20200	0
298	20230602	160000	936040960	20200	20200	20200	20200	0
299	20230602	155900	936040960	20200	20200	20200	20200	0
300	20230602	155800	936040960	20200	20200	20200	20200	0
301	20230602	155700	936040960	20200	20200	20200	20200	0
302	20230602	155600	936040960	20200	20200	20200	20200	2263
303	20230602	155500	936040960	20200	20200	20200	20200	0
304	20230602	155400	936040960	20200	20200	20200	20200	0
305	20230602	155300	936040960	20200	20200	20200	20200	0
306	20230602	155200	936040960	20200	20200	20200	20200	0
307	20230602	155100	936040960	20200	20200	20200	20200	0
308	20230602	155000	936040960	20200	20200	20200	20200	0
309	20230602	154900	936040960	20200	20200	20200	20200	0
310	20230602	154800	936040960	20200	20200	20200	20200	0
311	20230602	154700	936040960	20200	20200	20200	20200	0
312	20230602	154600	936040960	20200	20200	20200	20200	0
313	20230602	154500	936040960	20200	20200	20200	20200	0
314	20230602	154400	936040960	20200	20200	20200	20200	0
315	20230602	154300	936040960	20200	20200	20200	20200	0
316	20230602	154200	936040960	20200	20200	20200	20200	0
317	20230602	154100	936040960	20200	20200	20200	20200	0
318	20230602	154000	936040960	20200	20200	20200	20200	0
319	20230602	153900	936040960	20200	20200	20200	20200	0
320	20230602	153800	936040960	20200	20200	20200	20200	0
321	20230602	153700	936040960	20200	20200	20200	20200	0
322	20230602	153600	936040960	20200	20200	20200	20200	0
323	20230602	153500	936040960	20200	20200	20200	20200	0
324	20230602	153400	936040960	20200	20200	20200	20200	0
325	20230602	153300	936040960	20200	20200	20200	20200	0
326	20230602	153200	936040960	20200	20200	20200	20200	0
327	20230602	153100	936040960	20200	20200	20200	20200	0
328	20230602	153000	936040960	20200	20200	20200	20200	2263
329	20230602	152900	890328360	20250	20250	20250	20250	0
330	20230602	152800	890328360	20250	20250	20250	20250	0
331	20230602	152700	890328360	20250	20250	20250	20250	0
332	20230602	152600	890328360	20250	20250	20250	20250	0
333	20230602	152500	890328360	20250	20250	20250	20250	0
334	20230602	152400	890328360	20250	20250	20250	20250	0
335	20230602	152300	890328360	20250	20250	20250	20250	0
336	20230602	152200	890328360	20250	20250	20250	20250	0
337	20230602	152100	890328360	20250	20250	20250	20250	0
338	20230602	152000	890328360	20250	20250	20250	20250	0
339	20230602	151900	890328360	20250	20250	20350	20250	140
340	20230602	151800	887486910	20250	20250	20350	20250	325
341	20230602	151700	880882060	20250	20300	20300	20250	258
342	20230602	151600	875645860	20300	20250	20300	20250	54
343	20230602	151500	874550460	20250	20250	20300	20250	37
344	20230602	151400	873799610	20250	20300	20300	20250	33
345	20230602	151300	873129910	20250	20250	20300	20250	128
346	20230602	151200	870532260	20300	20300	20300	20250	44
347	20230602	151100	869639160	20250	20250	20300	20250	82
348	20230602	151000	867975110	20300	20300	20300	20250	58
349	20230602	150900	866797860	20250	20250	20300	20250	66
350	20230602	150800	865458410	20250	20300	20300	20250	61
351	20230602	150700	864220410	20250	20250	20300	20250	58
352	20230602	150600	863043860	20250	20300	20300	20250	198
353	20230602	150500	859032260	20250	20300	20300	20250	14
354	20230602	150400	858748210	20250	20300	20300	20250	24
355	20230602	150300	858261210	20250	20250	20300	20250	82
356	20230602	150200	856599210	20300	20250	20300	20250	582
357	20230602	150100	844785260	20250	20300	20300	20250	46
358	20230602	150000	843851660	20250	20250	20300	20250	52
359	20230602	145900	842796860	20250	20300	20300	20250	264
360	20230602	145800	837449060	20250	20250	20250	20250	4
361	20230602	145700	837368060	20300	20250	20300	20250	60
362	20230602	145600	836151510	20300	20250	20300	20250	172
363	20230602	145500	832666910	20250	20250	20300	20250	138
364	20230602	145400	829870810	20250	20250	20300	20250	59
365	20230602	145300	828674610	20250	20250	20300	20250	72
366	20230602	145200	827215260	20250	20250	20250	20250	188
367	20230602	145100	823408260	20300	20300	20300	20300	32
368	20230602	145000	822758660	20300	20300	20300	20300	36
369	20230602	144900	822027860	20300	20300	20300	20300	25
370	20230602	144800	821520360	20300	20300	20300	20300	0
371	20230602	144700	821520360	20300	20300	20300	20300	38
372	20230602	144600	820748960	20300	20300	20300	20300	31
373	20230602	144500	820119660	20250	20250	20250	20250	34
374	20230602	144400	819431160	20250	20250	20250	20250	48
375	20230602	144300	818459160	20250	20250	20250	20250	7
376	20230602	144200	818317410	20250	20250	20250	20250	254
377	20230602	144100	813173910	20250	20250	20250	20250	219
378	20230602	144000	808739160	20250	20200	20250	20200	78
379	20230602	143900	807159710	20250	20250	20250	20250	85
380	20230602	143800	805438460	20250	20250	20250	20250	214
381	20230602	143700	801104960	20250	20250	20250	20250	71
382	20230602	143600	799667210	20250	20250	20250	20250	53
383	20230602	143500	798593960	20250	20250	20250	20250	74
384	20230602	143400	797095460	20250	20250	20250	20250	201
385	20230602	143300	793025210	20250	20250	20250	20200	54
386	20230602	143200	791931760	20300	20300	20300	20300	31
387	20230602	143100	791302460	20300	20300	20300	20300	52
388	20230602	143000	790246860	20300	20250	20300	20250	311
389	20230602	142900	783947010	20250	20250	20250	20250	103
390	20230602	142800	781861260	20250	20250	20300	20250	42
391	20230602	142700	781008810	20250	20250	20300	20250	874
392	20230602	142600	763309160	20250	20250	20250	20250	0
393	20230602	142500	763309160	20250	20250	20250	20250	33
394	20230602	142400	762640910	20250	20250	20250	20250	0
395	20230602	142300	762640910	20250	20250	20250	20250	28
396	20230602	142200	762073910	20250	20250	20250	20250	0
397	20230602	142100	762073910	20250	20250	20250	20250	40
398	20230602	142000	761263910	20250	20250	20250	20250	30
399	20230602	141900	760656410	20250	20250	20250	20250	35
400	20230602	141800	759947660	20250	20250	20250	20250	33
401	20230602	141700	759279410	20250	20250	20250	20250	8
402	20230602	141600	759117410	20250	20250	20250	20250	0
403	20230602	141500	759117410	20250	20250	20250	20250	93
404	20230602	141400	757234160	20250	20250	20250	20250	31
405	20230602	141300	756606410	20200	20250	20250	20200	100
406	20230602	141200	754583910	20250	20250	20250	20250	50
407	20230602	141100	753571410	20250	20250	20250	20250	35
408	20230602	141000	752862660	20250	20200	20250	20200	35
409	20230602	140900	752153960	20250	20250	20250	20250	92
410	20230602	140800	750290960	20250	20250	20250	20250	2
411	20230602	140700	750250460	20250	20250	20250	20250	0
412	20230602	140600	750250460	20250	20250	20250	20250	39
413	20230602	140500	749460710	20250	20250	20250	20250	0
414	20230602	140400	749460710	20250	20250	20250	20250	193
415	20230602	140300	745552460	20250	20250	20250	20250	0
416	20230602	140200	745552460	20250	20250	20250	20250	0
417	20230602	140100	745552460	20250	20250	20250	20250	0
418	20230602	140000	745552460	20250	20250	20250	20250	28
419	20230602	135900	744985460	20200	20250	20250	20200	126
420	20230602	135800	742434210	20250	20250	20250	20250	65
421	20230602	135700	741117960	20250	20250	20250	20250	601
422	20230602	135600	728947710	20250	20250	20250	20250	7
423	20230602	135500	728805960	20250	20250	20300	20250	34
424	20230602	135400	728116060	20250	20250	20250	20250	3
425	20230602	135300	728055310	20250	20300	20300	20250	44
426	20230602	135200	727162460	20250	20250	20250	20250	216
427	20230602	135100	722788460	20250	20250	20250	20250	8
428	20230602	135000	722626460	20250	20300	20300	20250	48
429	20230602	134900	721652410	20300	20250	20300	20250	24
430	20230602	134800	721165660	20250	20250	20300	20250	7
431	20230602	134700	721023760	20250	20250	20300	20250	542
432	20230602	134600	710046210	20250	20250	20250	20250	23
433	20230602	134500	709580460	20200	20200	20200	20200	0
434	20230602	134400	709580460	20200	20250	20250	20200	35
435	20230602	134300	708871760	20200	20200	20200	20200	36
436	20230602	134200	708144560	20250	20250	20250	20250	32
437	20230602	134100	707496560	20250	20250	20250	20250	0
438	20230602	134000	707496560	20250	20250	20250	20250	247
439	20230602	133900	702494810	20250	20250	20250	20250	24
440	20230602	133800	702008810	20250	20250	20250	20250	25
441	20230602	133700	701502560	20250	20250	20250	20250	23
442	20230602	133600	701036810	20250	20250	20250	20250	0
443	20230602	133500	701036810	20250	20250	20250	20250	0
444	20230602	133400	701036810	20250	20250	20250	20250	32
445	20230602	133300	700388810	20250	20250	20250	20250	64
446	20230602	133200	699092810	20250	20200	20250	20200	39
447	20230602	133100	698303710	20250	20250	20250	20250	0
448	20230602	133000	698303710	20250	20250	20250	20250	30
449	20230602	132900	697696210	20250	20250	20250	20250	100
450	20230602	132800	695671210	20250	20250	20250	20250	30
451	20230602	132700	695063710	20200	20200	20250	20200	60
452	20230602	132600	693850710	20250	20250	20250	20250	8
453	20230602	132500	693688710	20250	20250	20250	20250	41
454	20230602	132400	692858460	20200	20200	20200	20200	0
455	20230602	132300	692858460	20200	20250	20250	20200	29
456	20230602	132200	692271260	20200	20200	20200	20200	200
457	20230602	132100	688231260	20200	20200	20200	20200	24
458	20230602	132000	687746460	20250	20250	20250	20250	201
459	20230602	131900	683676210	20200	20200	20200	20200	1
460	20230602	131800	683656010	20200	20200	20200	20200	169
461	20230602	131700	680242210	20200	20200	20200	20200	791
462	20230602	131600	664264010	20250	20250	20250	20250	74
463	20230602	131500	662765510	20200	20200	20200	20200	0
464	20230602	131400	662765510	20200	20250	20250	20200	37
465	20230602	131300	662016810	20250	20250	20250	20250	45
466	20230602	131200	661105560	20250	20250	20250	20250	11
467	20230602	131100	660882810	20250	20200	20250	20200	41
468	20230602	131000	660052710	20250	20250	20250	20250	4
469	20230602	130900	659971710	20250	20250	20250	20250	5
470	20230602	130800	659870460	20250	20250	20250	20250	47
471	20230602	130700	658918710	20250	20200	20250	20200	3
472	20230602	130600	658858060	20250	20250	20250	20250	54
473	20230602	130500	657764560	20250	20250	20250	20250	37
474	20230602	130400	657015310	20250	20250	20250	20250	10
475	20230602	130300	656812810	20200	20200	20200	20200	1
476	20230602	130200	656792610	20250	20250	20250	20250	34
477	20230602	130100	656104110	20250	20200	20250	20200	11
478	20230602	130000	655881410	20200	20200	20200	20200	0
479	20230602	125900	655881410	20200	20200	20200	20200	0
480	20230602	125800	655881410	20200	20200	20200	20200	10
481	20230602	125700	655679410	20200	20200	20200	20200	0
482	20230602	125600	655679410	20200	20250	20250	20200	525
483	20230602	125500	645074160	20250	20250	20250	20250	31
484	20230602	125400	644446410	20250	20250	20250	20250	0
485	20230602	125300	644446410	20250	20250	20250	20250	0
486	20230602	125200	644446410	20250	20250	20250	20250	50
487	20230602	125100	643433910	20250	20250	20250	20250	0
488	20230602	125000	643433910	20250	20250	20250	20250	0
489	20230602	124900	643433910	20250	20250	20250	20250	3
490	20230602	124800	643373160	20250	20250	20250	20250	425
491	20230602	124700	634766910	20200	20200	20200	20200	2
492	20230602	124600	634726510	20200	20200	20200	20200	61
493	20230602	124500	633494310	20200	20200	20200	20200	113
494	20230602	124400	631211710	20200	20200	20200	20200	143
495	20230602	124300	628323110	20200	20200	20200	20200	61
496	20230602	124200	627090910	20200	20200	20200	20200	97
497	20230602	124100	625131510	20200	20200	20200	20200	229
498	20230602	124000	620505710	20200	20200	20200	20200	23
499	20230602	123900	620041110	20200	20200	20200	20200	2
500	20230602	123800	620000710	20200	20200	20200	20200	81
501	20230602	123700	618364510	20200	20200	20200	20200	1393
502	20230602	123600	590225910	20150	20150	20150	20150	0
503	20230602	123500	590225910	20150	20150	20150	20150	1
504	20230602	123400	590205760	20150	20150	20150	20150	1
505	20230602	123300	590185610	20150	20150	20200	20150	514
506	20230602	123200	579826560	20200	20200	20200	20200	100
507	20230602	123100	577806560	20200	20200	20200	20200	1
508	20230602	123000	577786360	20200	20150	20200	20150	146
509	20230602	122900	574841710	20150	20150	20150	20150	1
510	20230602	122800	574821560	20200	20200	20200	20200	1
511	20230602	122700	574801360	20150	20150	20150	20150	201
512	20230602	122600	570751210	20200	20200	20200	20200	0
513	20230602	122500	570751210	20200	20200	20200	20200	75
514	20230602	122400	569236210	20200	20200	20200	20200	0
515	20230602	122300	569236210	20200	20200	20200	20200	26
516	20230602	122200	568711010	20150	20150	20150	20150	0
517	20230602	122100	568711010	20150	20150	20150	20150	100
518	20230602	122000	566696010	20150	20150	20150	20150	0
519	20230602	121900	566696010	20150	20150	20150	20150	0
520	20230602	121800	566696010	20150	20150	20150	20150	10
521	20230602	121700	566494510	20200	20200	20200	20200	24
522	20230602	121600	566009710	20150	20150	20150	20150	308
523	20230602	121500	559803510	20200	20200	20200	20200	21
524	20230602	121400	559379310	20200	20200	20200	20200	0
525	20230602	121300	559379310	20200	20200	20200	20200	27
526	20230602	121200	558833910	20200	20200	20200	20200	0
527	20230602	121100	558833910	20200	20200	20200	20200	0
528	20230602	121000	558833910	20200	20150	20200	20150	273
529	20230602	120900	553331960	20200	20200	20200	20200	89
530	20230602	120800	551534160	20200	20200	20200	20200	0
531	20230602	120700	551534160	20200	20200	20200	20200	0
532	20230602	120600	551534160	20200	20200	20200	20200	276
533	20230602	120500	545958960	20200	20200	20200	20200	1
534	20230602	120400	545938760	20200	20200	20200	20200	24
535	20230602	120300	545453960	20200	20200	20200	20200	0
536	20230602	120200	545453960	20200	20200	20200	20200	0
537	20230602	120100	545453960	20200	20200	20200	20200	32
538	20230602	120000	544807560	20150	20150	20150	20150	2
539	20230602	115900	544767260	20200	20200	20200	20200	1
540	20230602	115800	544747060	20200	20200	20200	20200	42
541	20230602	115700	543898660	20200	20200	20200	20200	0
542	20230602	115600	543898660	20200	20150	20200	20150	24
543	20230602	115500	543413910	20150	20150	20150	20150	11
544	20230602	115400	543192260	20150	20200	20200	20150	30
545	20230602	115300	542586310	20200	20200	20200	20200	1176
546	20230602	115200	518831110	20250	20250	20250	20250	0
547	20230602	115100	518831110	20250	20250	20250	20250	37
548	20230602	115000	518081860	20200	20200	20200	20200	1
549	20230602	114900	518061660	20200	20200	20200	20200	2
550	20230602	114800	518021260	20250	20200	20250	20200	34
551	20230602	114700	517332810	20250	20250	20250	20250	34
552	20230602	114600	516644310	20250	20250	20250	20250	27
553	20230602	114500	516097560	20200	20200	20200	20200	25
554	20230602	114400	515592560	20200	20200	20200	20200	0
555	20230602	114300	515592560	20200	20200	20200	20200	0
556	20230602	114200	515592560	20200	20250	20250	20200	95
557	20230602	114100	513671610	20200	20250	20250	20200	14
558	20230602	114000	513388310	20250	20250	20250	20250	0
559	20230602	113900	513388310	20250	20250	20250	20250	42
560	20230602	113800	512537810	20200	20200	20200	20200	16
561	20230602	113700	512214610	20200	20250	20250	20200	34
562	20230602	113600	511526210	20200	20200	20200	20200	17
563	20230602	113500	511182810	20200	20200	20200	20200	1068
564	20230602	113400	489609210	20200	20200	20200	20200	160
565	20230602	113300	486377210	20200	20200	20200	20200	46
566	20230602	113200	485448010	20200	20200	20200	20200	0
567	20230602	113100	485448010	20200	20200	20200	20200	0
568	20230602	113000	485448010	20200	20200	20200	20200	53
569	20230602	112900	484377410	20150	20150	20150	20150	0
570	20230602	112800	484377410	20150	20200	20200	20150	33
571	20230602	112700	483711010	20150	20200	20200	20150	2
572	20230602	112600	483670660	20200	20200	20200	20200	0
573	20230602	112500	483670660	20200	20200	20200	20200	41
574	20230602	112400	482842460	20200	20200	20200	20200	0
575	20230602	112300	482842460	20200	20200	20200	20200	0
576	20230602	112200	482842460	20200	20200	20200	20200	46
577	20230602	112100	481913260	20200	20200	20200	20200	1
578	20230602	112000	481893060	20200	20200	20200	20200	25
579	20230602	111900	481388060	20200	20200	20200	20200	200
580	20230602	111800	477348060	20200	20150	20200	20150	220
581	20230602	111700	472913060	20200	20200	20200	20200	0
582	20230602	111600	472913060	20200	20150	20200	20150	27
583	20230602	111500	472367710	20150	20200	20200	20150	99
584	20230602	111400	470371660	20200	20200	20200	20200	0
585	20230602	111300	470371660	20200	20200	20200	20200	0
586	20230602	111200	470371660	20200	20200	20200	20200	44
587	20230602	111100	469482860	20150	20150	20150	20150	51
588	20230602	111000	468455210	20200	20200	20200	20200	23
589	20230602	110900	467990610	20200	20200	20200	20200	0
590	20230602	110800	467990610	20200	20200	20200	20200	30
591	20230602	110700	467384610	20150	20150	20150	20150	1
592	20230602	110600	467364460	20200	20200	20200	20200	0
593	20230602	110500	467364460	20200	20200	20200	20200	0
594	20230602	110400	467364460	20200	20200	20200	20200	1
595	20230602	110300	467344260	20150	20150	20150	20150	36
596	20230602	110200	466618860	20150	20150	20150	20150	0
597	20230602	110100	466618860	20150	20150	20150	20150	0
598	20230602	110000	466618860	20150	20200	20250	20150	151
599	20230602	105900	463575260	20200	20200	20200	20200	386
600	20230602	105800	455778060	20200	20200	20200	20200	879
601	20230602	105700	438022260	20250	20250	20250	20250	1
602	20230602	105600	438002010	20250	20250	20250	20250	43
603	20230602	105500	437131260	20200	20200	20200	20200	75
604	20230602	105400	435616260	20200	20250	20250	20200	41
605	20230602	105300	434786110	20200	20200	20200	20200	8
606	20230602	105200	434624510	20200	20200	20250	20200	111
607	20230602	105100	432380860	20200	20200	20200	20200	9
608	20230602	105000	432199060	20250	20200	20250	20200	62
609	20230602	104900	430945510	20200	20200	20200	20200	177
610	20230602	104800	427370110	20200	20200	20250	20200	786
611	20230602	104700	411492060	20200	20200	20200	20200	57
612	20230602	104600	410340660	20200	20200	20200	20200	72
613	20230602	104500	408886260	20200	20200	20200	20200	42
614	20230602	104400	408037860	20200	20200	20200	20200	14
615	20230602	104300	407755060	20200	20200	20200	20200	31
616	20230602	104200	407128860	20200	20200	20200	20200	39
617	20230602	104100	406341060	20200	20200	20200	20200	1
618	20230602	104000	406320860	20200	20200	20200	20200	46
619	20230602	103900	405391660	20200	20200	20200	20150	23
620	20230602	103800	404927710	20200	20150	20200	20150	119
621	20230602	103700	402524160	20200	20200	20200	20200	312
622	20230602	103600	396221760	20200	20200	20200	20200	27
623	20230602	103500	395676360	20200	20200	20200	20200	13
624	20230602	103400	395413760	20200	20200	20200	20200	47
625	20230602	103300	394464360	20200	20200	20200	20200	100
626	20230602	103200	392444360	20200	20200	20200	20200	0
627	20230602	103100	392444360	20200	20200	20200	20200	29
628	20230602	103000	391858560	20200	20200	20200	20200	60
629	20230602	102900	390646560	20200	20200	20200	20200	41
630	20230602	102800	389818360	20200	20200	20200	20200	147
631	20230602	102700	386848960	20200	20200	20200	20150	548
632	20230602	102600	375789360	20200	20200	20200	20200	38
633	20230602	102500	375021760	20150	20200	20200	20150	545
634	20230602	102400	364012810	20200	20200	20200	20200	130
635	20230602	102300	361386810	20200	20200	20200	20200	215
636	20230602	102200	357043810	20200	20150	20200	20150	153
637	20230602	102100	353953360	20200	20200	20200	20200	0
638	20230602	102000	353953360	20200	20200	20200	20200	207
639	20230602	101900	349771960	20200	20200	20200	20200	112
640	20230602	101800	347509560	20200	20200	20200	20200	89
641	20230602	101700	345711760	20200	20200	20200	20200	11
642	20230602	101600	345489560	20200	20200	20200	20200	10
643	20230602	101500	345287560	20200	20150	20200	20150	45
644	20230602	101400	344378860	20200	20200	20200	20200	0
645	20230602	101300	344378860	20200	20200	20200	20200	54
646	20230602	101200	343288060	20200	20200	20200	20200	0
647	20230602	101100	343288060	20200	20200	20200	20200	29
648	20230602	101000	342702260	20200	20200	20200	20200	4
649	20230602	100900	342621460	20200	20200	20200	20200	38
650	20230602	100800	341853860	20200	20200	20200	20200	17
651	20230602	100700	341510460	20200	20200	20200	20200	47
652	20230602	100600	340561060	20200	20200	20200	20200	55
653	20230602	100500	339450060	20200	20200	20250	20200	61
654	20230602	100400	338216560	20200	20200	20200	20200	171
655	20230602	100300	334762360	20200	20200	20200	20200	86
656	20230602	100200	333025160	20200	20200	20200	20200	28
657	20230602	100100	332459560	20200	20200	20200	20200	14
658	20230602	100000	332176760	20200	20200	20200	20200	0
659	20230602	095900	332176760	20200	20200	20200	20200	10
660	20230602	095800	331974760	20200	20200	20200	20150	390
661	20230602	095700	324102210	20200	20200	20200	20150	39
662	20230602	095600	323314460	20200	20200	20200	20200	0
663	20230602	095500	323314460	20200	20200	20200	20200	33
664	20230602	095400	322647860	20200	20200	20200	20200	0
665	20230602	095300	322647860	20200	20200	20200	20200	0
666	20230602	095200	322647860	20200	20200	20200	20200	57
667	20230602	095100	321496460	20150	20150	20200	20150	51
668	20230602	095000	320467260	20150	20150	20150	20150	301
669	20230602	094900	314402110	20150	20200	20200	20150	37
670	20230602	094800	313656410	20250	20200	20250	20200	62
671	20230602	094700	312402110	20200	20200	20200	20200	186
672	20230602	094600	308644910	20200	20200	20250	20200	48
673	20230602	094500	307673360	20200	20200	20200	20200	74
674	20230602	094400	306178560	20200	20200	20200	20200	321
675	20230602	094300	299694360	20150	20150	20150	20150	1
676	20230602	094200	299674210	20150	20200	20200	20150	289
677	20230602	094100	293837910	20200	20200	20250	20200	242
678	20230602	094000	288949210	20200	20150	20200	20150	167
679	20230602	093900	285578260	20200	20200	20250	20200	337
680	20230602	093800	278768860	20250	20200	20250	20200	316
681	20230602	093700	272380910	20200	20250	20250	20200	23
682	20230602	093600	271915960	20200	20300	20300	20200	1228
683	20230602	093500	247014860	20250	20050	20250	20050	3475
684	20230602	093400	177108710	20050	20100	20100	20050	9
685	20230602	093300	176928160	20050	20100	20100	20050	171
686	20230602	093200	173497760	20100	20050	20100	20050	20
687	20230602	093100	173096610	20100	20050	20100	20050	108
688	20230602	093000	170928660	20050	20050	20100	20050	120
689	20230602	092900	168521760	20050	20100	20100	20050	111
690	20230602	092800	166296160	20050	20100	20100	20050	470
691	20230602	092700	156855660	20100	20050	20100	20050	70
692	20230602	092600	155450960	20050	20050	20050	20050	0
693	20230602	092500	155450960	20050	20050	20100	20050	175
694	20230602	092400	151941710	20050	20050	20050	20050	30
695	20230602	092300	151340210	20050	20050	20050	20050	124
696	20230602	092200	148854010	20100	20050	20100	20050	12
697	20230602	092100	148613160	20050	20050	20100	20050	181
698	20230602	092000	144983010	20100	20050	20100	20050	73
699	20230602	091900	143518560	20050	20050	20100	20050	49
700	20230602	091800	142535810	20050	20050	20050	20050	90
701	20230602	091700	140731310	20050	20050	20050	20050	584
702	20230602	091600	129022110	20050	20050	20100	20050	23
703	20230602	091500	128560460	20050	20050	20100	20050	18
704	20230602	091400	128199510	20050	20000	20050	20000	109
705	20230602	091300	126014110	20000	19980	20050	19980	337
706	20230602	091200	119276260	19980	19980	19980	19980	59
707	20230602	091100	118097440	19980	19980	19980	19960	138
708	20230602	091000	115341560	19970	19970	19970	19960	560
709	20230602	090900	104161660	19970	19960	19980	19960	169
710	20230602	090800	100786550	19960	19960	19960	19960	362
711	20230602	090700	93561030	19960	19960	19960	19950	398
712	20230602	090600	85617840	19960	19970	19990	19950	657
713	20230602	090500	72503580	19990	19970	19990	19970	187
714	20230602	090400	68768850	19950	19960	19980	19940	242
715	20230602	090300	63939320	19960	19940	19980	19940	87
716	20230602	090200	62202630	19990	19950	19990	19910	600
717	20230602	090100	50246860	19950	20100	20100	19940	1714
718	20230602	090000	15984500	20000	20000	20100	20000	799