KissMeData/020400/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	212000	102021990	9700	9700	9700	9700	618
3	20230602	211900	102021990	9700	9700	9700	9700	0
4	20230602	211800	102021990	9700	9700	9700	9700	0
5	20230602	211700	102021990	9700	9700	9700	9700	0
6	20230602	211600	102021990	9700	9700	9700	9700	0
7	20230602	211500	102021990	9700	9700	9700	9700	0
8	20230602	211400	102021990	9700	9700	9700	9700	0
9	20230602	211300	102021990	9700	9700	9700	9700	0
10	20230602	211200	102021990	9700	9700	9700	9700	0
11	20230602	211100	102021990	9700	9700	9700	9700	0
12	20230602	211000	102021990	9700	9700	9700	9700	0
13	20230602	210900	102021990	9700	9700	9700	9700	0
14	20230602	210800	102021990	9700	9700	9700	9700	0
15	20230602	210700	102021990	9700	9700	9700	9700	0
16	20230602	210600	102021990	9700	9700	9700	9700	0
17	20230602	210500	102021990	9700	9700	9700	9700	0
18	20230602	210400	102021990	9700	9700	9700	9700	0
19	20230602	210300	102021990	9700	9700	9700	9700	0
20	20230602	210200	102021990	9700	9700	9700	9700	0
21	20230602	210100	102021990	9700	9700	9700	9700	0
22	20230602	210000	102021990	9700	9700	9700	9700	0
23	20230602	205900	102021990	9700	9700	9700	9700	0
24	20230602	205800	102021990	9700	9700	9700	9700	0
25	20230602	205700	102021990	9700	9700	9700	9700	0
26	20230602	205600	102021990	9700	9700	9700	9700	0
27	20230602	205500	102021990	9700	9700	9700	9700	0
28	20230602	205400	102021990	9700	9700	9700	9700	0
29	20230602	205300	102021990	9700	9700	9700	9700	0
30	20230602	205200	102021990	9700	9700	9700	9700	0
31	20230602	205100	102021990	9700	9700	9700	9700	0
32	20230602	205000	102021990	9700	9700	9700	9700	618
33	20230602	204900	102021990	9700	9700	9700	9700	0
34	20230602	204800	102021990	9700	9700	9700	9700	0
35	20230602	204700	102021990	9700	9700	9700	9700	0
36	20230602	204600	102021990	9700	9700	9700	9700	0
37	20230602	204500	102021990	9700	9700	9700	9700	0
38	20230602	204400	102021990	9700	9700	9700	9700	0
39	20230602	204300	102021990	9700	9700	9700	9700	0
40	20230602	204200	102021990	9700	9700	9700	9700	0
41	20230602	204100	102021990	9700	9700	9700	9700	0
42	20230602	204000	102021990	9700	9700	9700	9700	0
43	20230602	203900	102021990	9700	9700	9700	9700	0
44	20230602	203800	102021990	9700	9700	9700	9700	0
45	20230602	203700	102021990	9700	9700	9700	9700	0
46	20230602	203600	102021990	9700	9700	9700	9700	0
47	20230602	203500	102021990	9700	9700	9700	9700	0
48	20230602	203400	102021990	9700	9700	9700	9700	0
49	20230602	203300	102021990	9700	9700	9700	9700	0
50	20230602	203200	102021990	9700	9700	9700	9700	0
51	20230602	203100	102021990	9700	9700	9700	9700	0
52	20230602	203000	102021990	9700	9700	9700	9700	0
53	20230602	202900	102021990	9700	9700	9700	9700	0
54	20230602	202800	102021990	9700	9700	9700	9700	0
55	20230602	202700	102021990	9700	9700	9700	9700	0
56	20230602	202600	102021990	9700	9700	9700	9700	0
57	20230602	202500	102021990	9700	9700	9700	9700	0
58	20230602	202400	102021990	9700	9700	9700	9700	0
59	20230602	202300	102021990	9700	9700	9700	9700	0
60	20230602	202200	102021990	9700	9700	9700	9700	0
61	20230602	202100	102021990	9700	9700	9700	9700	0
62	20230602	202000	102021990	9700	9700	9700	9700	618
63	20230602	201900	102021990	9700	9700	9700	9700	0
64	20230602	201800	102021990	9700	9700	9700	9700	0
65	20230602	201700	102021990	9700	9700	9700	9700	0
66	20230602	201600	102021990	9700	9700	9700	9700	0
67	20230602	201500	102021990	9700	9700	9700	9700	0
68	20230602	201400	102021990	9700	9700	9700	9700	0
69	20230602	201300	102021990	9700	9700	9700	9700	0
70	20230602	201200	102021990	9700	9700	9700	9700	0
71	20230602	201100	102021990	9700	9700	9700	9700	0
72	20230602	201000	102021990	9700	9700	9700	9700	0
73	20230602	200900	102021990	9700	9700	9700	9700	0
74	20230602	200800	102021990	9700	9700	9700	9700	0
75	20230602	200700	102021990	9700	9700	9700	9700	0
76	20230602	200600	102021990	9700	9700	9700	9700	0
77	20230602	200500	102021990	9700	9700	9700	9700	0
78	20230602	200400	102021990	9700	9700	9700	9700	0
79	20230602	200300	102021990	9700	9700	9700	9700	0
80	20230602	200200	102021990	9700	9700	9700	9700	0
81	20230602	200100	102021990	9700	9700	9700	9700	0
82	20230602	200000	102021990	9700	9700	9700	9700	0
83	20230602	195900	102021990	9700	9700	9700	9700	0
84	20230602	195800	102021990	9700	9700	9700	9700	0
85	20230602	195700	102021990	9700	9700	9700	9700	0
86	20230602	195600	102021990	9700	9700	9700	9700	0
87	20230602	195500	102021990	9700	9700	9700	9700	0
88	20230602	195400	102021990	9700	9700	9700	9700	0
89	20230602	195300	102021990	9700	9700	9700	9700	0
90	20230602	195200	102021990	9700	9700	9700	9700	0
91	20230602	195100	102021990	9700	9700	9700	9700	0
92	20230602	195000	102021990	9700	9700	9700	9700	618
93	20230602	194900	102021990	9700	9700	9700	9700	0
94	20230602	194800	102021990	9700	9700	9700	9700	0
95	20230602	194700	102021990	9700	9700	9700	9700	0
96	20230602	194600	102021990	9700	9700	9700	9700	0
97	20230602	194500	102021990	9700	9700	9700	9700	0
98	20230602	194400	102021990	9700	9700	9700	9700	0
99	20230602	194300	102021990	9700	9700	9700	9700	0
100	20230602	194200	102021990	9700	9700	9700	9700	0
101	20230602	194100	102021990	9700	9700	9700	9700	0
102	20230602	194000	102021990	9700	9700	9700	9700	0
103	20230602	193900	102021990	9700	9700	9700	9700	0
104	20230602	193800	102021990	9700	9700	9700	9700	0
105	20230602	193700	102021990	9700	9700	9700	9700	0
106	20230602	193600	102021990	9700	9700	9700	9700	0
107	20230602	193500	102021990	9700	9700	9700	9700	0
108	20230602	193400	102021990	9700	9700	9700	9700	0
109	20230602	193300	102021990	9700	9700	9700	9700	0
110	20230602	193200	102021990	9700	9700	9700	9700	0
111	20230602	193100	102021990	9700	9700	9700	9700	0
112	20230602	193000	102021990	9700	9700	9700	9700	0
113	20230602	192900	102021990	9700	9700	9700	9700	0
114	20230602	192800	102021990	9700	9700	9700	9700	0
115	20230602	192700	102021990	9700	9700	9700	9700	0
116	20230602	192600	102021990	9700	9700	9700	9700	0
117	20230602	192500	102021990	9700	9700	9700	9700	0
118	20230602	192400	102021990	9700	9700	9700	9700	0
119	20230602	192300	102021990	9700	9700	9700	9700	0
120	20230602	192200	102021990	9700	9700	9700	9700	0
121	20230602	192100	102021990	9700	9700	9700	9700	0
122	20230602	192000	102021990	9700	9700	9700	9700	618
123	20230602	191900	102021990	9700	9700	9700	9700	0
124	20230602	191800	102021990	9700	9700	9700	9700	0
125	20230602	191700	102021990	9700	9700	9700	9700	0
126	20230602	191600	102021990	9700	9700	9700	9700	0
127	20230602	191500	102021990	9700	9700	9700	9700	0
128	20230602	191400	102021990	9700	9700	9700	9700	0
129	20230602	191300	102021990	9700	9700	9700	9700	0
130	20230602	191200	102021990	9700	9700	9700	9700	0
131	20230602	191100	102021990	9700	9700	9700	9700	0
132	20230602	191000	102021990	9700	9700	9700	9700	0
133	20230602	190900	102021990	9700	9700	9700	9700	0
134	20230602	190800	102021990	9700	9700	9700	9700	0
135	20230602	190700	102021990	9700	9700	9700	9700	0
136	20230602	190600	102021990	9700	9700	9700	9700	0
137	20230602	190500	102021990	9700	9700	9700	9700	0
138	20230602	190400	102021990	9700	9700	9700	9700	0
139	20230602	190300	102021990	9700	9700	9700	9700	0
140	20230602	190200	102021990	9700	9700	9700	9700	0
141	20230602	190100	102021990	9700	9700	9700	9700	0
142	20230602	190000	102021990	9700	9700	9700	9700	0
143	20230602	185900	102021990	9700	9700	9700	9700	0
144	20230602	185800	102021990	9700	9700	9700	9700	0
145	20230602	185700	102021990	9700	9700	9700	9700	0
146	20230602	185600	102021990	9700	9700	9700	9700	0
147	20230602	185500	102021990	9700	9700	9700	9700	0
148	20230602	185400	102021990	9700	9700	9700	9700	0
149	20230602	185300	102021990	9700	9700	9700	9700	0
150	20230602	185200	102021990	9700	9700	9700	9700	0
151	20230602	185100	102021990	9700	9700	9700	9700	0
152	20230602	185000	102021990	9700	9700	9700	9700	618
153	20230602	184900	102021990	9700	9700	9700	9700	0
154	20230602	184800	102021990	9700	9700	9700	9700	0
155	20230602	184700	102021990	9700	9700	9700	9700	0
156	20230602	184600	102021990	9700	9700	9700	9700	0
157	20230602	184500	102021990	9700	9700	9700	9700	0
158	20230602	184400	102021990	9700	9700	9700	9700	0
159	20230602	184300	102021990	9700	9700	9700	9700	0
160	20230602	184200	102021990	9700	9700	9700	9700	0
161	20230602	184100	102021990	9700	9700	9700	9700	0
162	20230602	184000	102021990	9700	9700	9700	9700	0
163	20230602	183900	102021990	9700	9700	9700	9700	0
164	20230602	183800	102021990	9700	9700	9700	9700	0
165	20230602	183700	102021990	9700	9700	9700	9700	0
166	20230602	183600	102021990	9700	9700	9700	9700	0
167	20230602	183500	102021990	9700	9700	9700	9700	0
168	20230602	183400	102021990	9700	9700	9700	9700	0
169	20230602	183300	102021990	9700	9700	9700	9700	0
170	20230602	183200	102021990	9700	9700	9700	9700	0
171	20230602	183100	102021990	9700	9700	9700	9700	0
172	20230602	183000	102021990	9700	9700	9700	9700	0
173	20230602	182900	102021990	9700	9700	9700	9700	0
174	20230602	182800	102021990	9700	9700	9700	9700	0
175	20230602	182700	102021990	9700	9700	9700	9700	0
176	20230602	182600	102021990	9700	9700	9700	9700	0
177	20230602	182500	102021990	9700	9700	9700	9700	0
178	20230602	182400	102021990	9700	9700	9700	9700	0
179	20230602	182300	102021990	9700	9700	9700	9700	0
180	20230602	182200	102021990	9700	9700	9700	9700	0
181	20230602	182100	102021990	9700	9700	9700	9700	0
182	20230602	182000	102021990	9700	9700	9700	9700	618
183	20230602	181900	102021990	9700	9700	9700	9700	0
184	20230602	181800	102021990	9700	9700	9700	9700	0
185	20230602	181700	102021990	9700	9700	9700	9700	0
186	20230602	181600	102021990	9700	9700	9700	9700	0
187	20230602	181500	102021990	9700	9700	9700	9700	0
188	20230602	181400	102021990	9700	9700	9700	9700	0
189	20230602	181300	102021990	9700	9700	9700	9700	0
190	20230602	181200	102021990	9700	9700	9700	9700	0
191	20230602	181100	102021990	9700	9700	9700	9700	0
192	20230602	181000	102021990	9700	9700	9700	9700	0
193	20230602	180900	102021990	9700	9700	9700	9700	0
194	20230602	180800	102021990	9700	9700	9700	9700	0
195	20230602	180700	102021990	9700	9700	9700	9700	0
196	20230602	180600	102021990	9700	9700	9700	9700	0
197	20230602	180500	102021990	9700	9700	9700	9700	0
198	20230602	180400	102021990	9700	9700	9700	9700	0
199	20230602	180300	102021990	9700	9700	9700	9700	0
200	20230602	180200	102021990	9700	9700	9700	9700	0
201	20230602	180100	102021990	9700	9700	9700	9700	0
202	20230602	180000	102021990	9700	9700	9700	9700	0
203	20230602	175900	102021990	9700	9700	9700	9700	0
204	20230602	175800	102021990	9700	9700	9700	9700	0
205	20230602	175700	102021990	9700	9700	9700	9700	0
206	20230602	175600	102021990	9700	9700	9700	9700	0
207	20230602	175500	102021990	9700	9700	9700	9700	0
208	20230602	175400	102021990	9700	9700	9700	9700	0
209	20230602	175300	102021990	9700	9700	9700	9700	0
210	20230602	175200	102021990	9700	9700	9700	9700	0
211	20230602	175100	102021990	9700	9700	9700	9700	0
212	20230602	175000	102021990	9700	9700	9700	9700	618
213	20230602	174900	102021990	9700	9700	9700	9700	0
214	20230602	174800	102021990	9700	9700	9700	9700	0
215	20230602	174700	102021990	9700	9700	9700	9700	0
216	20230602	174600	102021990	9700	9700	9700	9700	0
217	20230602	174500	102021990	9700	9700	9700	9700	0
218	20230602	174400	102021990	9700	9700	9700	9700	0
219	20230602	174300	102021990	9700	9700	9700	9700	0
220	20230602	174200	102021990	9700	9700	9700	9700	0
221	20230602	174100	102021990	9700	9700	9700	9700	0
222	20230602	174000	102021990	9700	9700	9700	9700	0
223	20230602	173900	102021990	9700	9700	9700	9700	0
224	20230602	173800	102021990	9700	9700	9700	9700	0
225	20230602	173700	102021990	9700	9700	9700	9700	0
226	20230602	173600	102021990	9700	9700	9700	9700	0
227	20230602	173500	102021990	9700	9700	9700	9700	0
228	20230602	173400	102021990	9700	9700	9700	9700	0
229	20230602	173300	102021990	9700	9700	9700	9700	0
230	20230602	173200	102021990	9700	9700	9700	9700	0
231	20230602	173100	102021990	9700	9700	9700	9700	0
232	20230602	173000	102021990	9700	9700	9700	9700	0
233	20230602	172900	102021990	9700	9700	9700	9700	0
234	20230602	172800	102021990	9700	9700	9700	9700	0
235	20230602	172700	102021990	9700	9700	9700	9700	0
236	20230602	172600	102021990	9700	9700	9700	9700	0
237	20230602	172500	102021990	9700	9700	9700	9700	0
238	20230602	172400	102021990	9700	9700	9700	9700	0
239	20230602	172300	102021990	9700	9700	9700	9700	0
240	20230602	172200	102021990	9700	9700	9700	9700	0
241	20230602	172100	102021990	9700	9700	9700	9700	0
242	20230602	172000	102021990	9700	9700	9700	9700	618
243	20230602	171900	102021990	9700	9700	9700	9700	0
244	20230602	171800	102021990	9700	9700	9700	9700	0
245	20230602	171700	102021990	9700	9700	9700	9700	0
246	20230602	171600	102021990	9700	9700	9700	9700	0
247	20230602	171500	102021990	9700	9700	9700	9700	0
248	20230602	171400	102021990	9700	9700	9700	9700	0
249	20230602	171300	102021990	9700	9700	9700	9700	0
250	20230602	171200	102021990	9700	9700	9700	9700	0
251	20230602	171100	102021990	9700	9700	9700	9700	0
252	20230602	171000	102021990	9700	9700	9700	9700	0
253	20230602	170900	102021990	9700	9700	9700	9700	0
254	20230602	170800	102021990	9700	9700	9700	9700	0
255	20230602	170700	102021990	9700	9700	9700	9700	0
256	20230602	170600	102021990	9700	9700	9700	9700	0
257	20230602	170500	102021990	9700	9700	9700	9700	0
258	20230602	170400	102021990	9700	9700	9700	9700	0
259	20230602	170300	102021990	9700	9700	9700	9700	0
260	20230602	170200	102021990	9700	9700	9700	9700	0
261	20230602	170100	102021990	9700	9700	9700	9700	0
262	20230602	170000	102021990	9700	9700	9700	9700	0
263	20230602	165900	102021990	9700	9700	9700	9700	0
264	20230602	165800	102021990	9700	9700	9700	9700	0
265	20230602	165700	102021990	9700	9700	9700	9700	0
266	20230602	165600	102021990	9700	9700	9700	9700	0
267	20230602	165500	102021990	9700	9700	9700	9700	0
268	20230602	165400	102021990	9700	9700	9700	9700	0
269	20230602	165300	102021990	9700	9700	9700	9700	0
270	20230602	165200	102021990	9700	9700	9700	9700	0
271	20230602	165100	102021990	9700	9700	9700	9700	0
272	20230602	165000	102021990	9700	9700	9700	9700	618
273	20230602	164900	102021990	9700	9700	9700	9700	0
274	20230602	164800	102021990	9700	9700	9700	9700	0
275	20230602	164700	102021990	9700	9700	9700	9700	0
276	20230602	164600	102021990	9700	9700	9700	9700	0
277	20230602	164500	102021990	9700	9700	9700	9700	0
278	20230602	164400	102021990	9700	9700	9700	9700	0
279	20230602	164300	102021990	9700	9700	9700	9700	0
280	20230602	164200	102021990	9700	9700	9700	9700	0
281	20230602	164100	102021990	9700	9700	9700	9700	0
282	20230602	164000	102021990	9700	9700	9700	9700	0
283	20230602	163900	102021990	9700	9700	9700	9700	0
284	20230602	163800	102021990	9700	9700	9700	9700	0
285	20230602	163700	102021990	9700	9700	9700	9700	0
286	20230602	163600	102021990	9700	9700	9700	9700	0
287	20230602	163500	102021990	9700	9700	9700	9700	0
288	20230602	163400	102021990	9700	9700	9700	9700	0
289	20230602	163300	102021990	9700	9700	9700	9700	0
290	20230602	163200	102021990	9700	9700	9700	9700	0
291	20230602	163100	102021990	9700	9700	9700	9700	0
292	20230602	163000	102021990	9700	9700	9700	9700	0
293	20230602	162900	102021990	9700	9700	9700	9700	0
294	20230602	162800	102021990	9700	9700	9700	9700	0
295	20230602	162700	102021990	9700	9700	9700	9700	0
296	20230602	162600	102021990	9700	9700	9700	9700	0
297	20230602	162500	102021990	9700	9700	9700	9700	0
298	20230602	162400	102021990	9700	9700	9700	9700	0
299	20230602	162300	102021990	9700	9700	9700	9700	0
300	20230602	162200	102021990	9700	9700	9700	9700	0
301	20230602	162100	102021990	9700	9700	9700	9700	0
302	20230602	162000	102021990	9700	9700	9700	9700	618
303	20230602	161900	102021990	9700	9700	9700	9700	0
304	20230602	161800	102021990	9700	9700	9700	9700	0
305	20230602	161700	102021990	9700	9700	9700	9700	0
306	20230602	161600	102021990	9700	9700	9700	9700	0
307	20230602	161500	102021990	9700	9700	9700	9700	0
308	20230602	161400	102021990	9700	9700	9700	9700	0
309	20230602	161300	102021990	9700	9700	9700	9700	0
310	20230602	161200	102021990	9700	9700	9700	9700	0
311	20230602	161100	102021990	9700	9700	9700	9700	0
312	20230602	161000	102021990	9700	9700	9700	9700	0
313	20230602	160900	102021990	9700	9700	9700	9700	0
314	20230602	160800	102021990	9700	9700	9700	9700	0
315	20230602	160700	102021990	9700	9700	9700	9700	0
316	20230602	160600	102021990	9700	9700	9700	9700	0
317	20230602	160500	102021990	9700	9700	9700	9700	0
318	20230602	160400	102021990	9700	9700	9700	9700	0
319	20230602	160300	102021990	9700	9700	9700	9700	0
320	20230602	160200	102021990	9700	9700	9700	9700	0
321	20230602	160100	102021990	9700	9700	9700	9700	0
322	20230602	160000	102021990	9700	9700	9700	9700	0
323	20230602	155900	102021990	9700	9700	9700	9700	0
324	20230602	155800	102021990	9700	9700	9700	9700	0
325	20230602	155700	102021990	9700	9700	9700	9700	0
326	20230602	155600	102021990	9700	9700	9700	9700	0
327	20230602	155500	102021990	9700	9700	9700	9700	0
328	20230602	155400	102021990	9700	9700	9700	9700	0
329	20230602	155300	102021990	9700	9700	9700	9700	0
330	20230602	155200	102021990	9700	9700	9700	9700	0
331	20230602	155100	102021990	9700	9700	9700	9700	0
332	20230602	155000	102021990	9700	9700	9700	9700	618
333	20230602	154900	102021990	9700	9700	9700	9700	0
334	20230602	154800	102021990	9700	9700	9700	9700	0
335	20230602	154700	102021990	9700	9700	9700	9700	0
336	20230602	154600	102021990	9700	9700	9700	9700	0
337	20230602	154500	102021990	9700	9700	9700	9700	0
338	20230602	154400	102021990	9700	9700	9700	9700	0
339	20230602	154300	102021990	9700	9700	9700	9700	0
340	20230602	154200	102021990	9700	9700	9700	9700	0
341	20230602	154100	102021990	9700	9700	9700	9700	0
342	20230602	154000	102021990	9700	9700	9700	9700	0
343	20230602	153900	102021990	9700	9700	9700	9700	0
344	20230602	153800	102021990	9700	9700	9700	9700	0
345	20230602	153700	102021990	9700	9700	9700	9700	0
346	20230602	153600	102021990	9700	9700	9700	9700	0
347	20230602	153500	102021990	9700	9700	9700	9700	0
348	20230602	153400	102021990	9700	9700	9700	9700	0
349	20230602	153300	102021990	9700	9700	9700	9700	0
350	20230602	153200	102021990	9700	9700	9700	9700	0
351	20230602	153100	102021990	9700	9700	9700	9700	0
352	20230602	153000	102021990	9700	9700	9700	9700	618
353	20230602	152900	96027390	9700	9700	9700	9700	0
354	20230602	152800	96027390	9700	9700	9700	9700	0
355	20230602	152700	96027390	9700	9700	9700	9700	0
356	20230602	152600	96027390	9700	9700	9700	9700	0
357	20230602	152500	96027390	9700	9700	9700	9700	0
358	20230602	152400	96027390	9700	9700	9700	9700	0
359	20230602	152300	96027390	9700	9700	9700	9700	0
360	20230602	152200	96027390	9700	9700	9700	9700	0
361	20230602	152100	96027390	9700	9700	9700	9700	0
362	20230602	152000	96027390	9700	9700	9700	9700	0
363	20230602	151900	96027390	9700	9700	9700	9700	2
364	20230602	151800	96007990	9810	9810	9810	9810	1
365	20230602	151700	95998180	9640	9640	9640	9640	0
366	20230602	151600	95998180	9640	9750	9750	9640	2069
367	20230602	151500	75928210	9750	9750	9750	9750	0
368	20230602	151400	75928210	9750	9750	9750	9750	0
369	20230602	151300	75928210	9750	9770	9770	9750	100
370	20230602	151200	74952600	9770	9770	9770	9770	0
371	20230602	151100	74952600	9770	9770	9770	9770	0
372	20230602	151000	74952600	9770	9770	9770	9770	0
373	20230602	150900	74952600	9770	9810	9810	9770	54
374	20230602	150800	74423820	9770	9770	9770	9770	19
375	20230602	150700	74238190	9790	9800	9800	9790	5
376	20230602	150600	74189230	9790	9790	9790	9790	0
377	20230602	150500	74189230	9790	9790	9790	9790	0
378	20230602	150400	74189230	9790	9790	9790	9790	0
379	20230602	150300	74189230	9790	9790	9790	9790	0
380	20230602	150200	74189230	9790	9790	9790	9790	0
381	20230602	150100	74189230	9790	9790	9790	9790	0
382	20230602	150000	74189230	9790	9790	9790	9790	2
383	20230602	145900	74169650	9780	9780	9780	9780	1
384	20230602	145800	74159870	9780	9780	9780	9780	65
385	20230602	145700	73524170	9810	9810	9810	9810	0
386	20230602	145600	73524170	9810	9810	9810	9810	0
387	20230602	145500	73524170	9810	9810	9810	9810	0
388	20230602	145400	73524170	9810	9810	9810	9810	1
389	20230602	145300	73514360	9810	9810	9810	9810	0
390	20230602	145200	73514360	9810	9810	9810	9810	0
391	20230602	145100	73514360	9810	9810	9810	9810	0
392	20230602	145000	73514360	9810	9810	9810	9810	0
393	20230602	144900	73514360	9810	9810	9810	9810	0
394	20230602	144800	73514360	9810	9810	9810	9810	6
395	20230602	144700	73455500	9810	9810	9810	9810	0
396	20230602	144600	73455500	9810	9810	9810	9810	0
397	20230602	144500	73455500	9810	9810	9810	9810	0
398	20230602	144400	73455500	9810	9810	9810	9810	0
399	20230602	144300	73455500	9810	9810	9810	9810	0
400	20230602	144200	73455500	9810	9810	9810	9810	0
401	20230602	144100	73455500	9810	9810	9810	9810	5
402	20230602	144000	73406450	9780	9800	9800	9780	267
403	20230602	143900	70793340	9800	9800	9800	9800	0
404	20230602	143800	70793340	9800	9800	9800	9800	0
405	20230602	143700	70793340	9800	9800	9800	9800	87
406	20230602	143600	69940740	9800	9800	9800	9800	0
407	20230602	143500	69940740	9800	9800	9800	9800	0
408	20230602	143400	69940740	9800	9800	9800	9800	20
409	20230602	143300	69744740	9810	9810	9810	9810	0
410	20230602	143200	69744740	9810	9810	9810	9810	9
411	20230602	143100	69656450	9810	9810	9810	9810	0
412	20230602	143000	69656450	9810	9810	9810	9810	18
413	20230602	142900	69479870	9840	9840	9840	9840	0
414	20230602	142800	69479870	9840	9840	9840	9840	1
415	20230602	142700	69470030	9840	9840	9840	9840	0
416	20230602	142600	69470030	9840	9840	9840	9840	0
417	20230602	142500	69470030	9840	9840	9840	9840	0
418	20230602	142400	69470030	9840	9840	9840	9840	2
419	20230602	142300	69450350	9790	9790	9790	9790	23
420	20230602	142200	69225180	9790	9800	9800	9790	51
421	20230602	142100	68725390	9850	9850	9850	9850	0
422	20230602	142000	68725390	9850	9850	9850	9850	0
423	20230602	141900	68725390	9850	9850	9850	9850	0
424	20230602	141800	68725390	9850	9850	9850	9850	0
425	20230602	141700	68725390	9850	9850	9850	9850	0
426	20230602	141600	68725390	9850	9850	9850	9850	0
427	20230602	141500	68725390	9850	9850	9850	9850	0
428	20230602	141400	68725390	9850	9850	9850	9850	0
429	20230602	141300	68725390	9850	9850	9850	9850	0
430	20230602	141200	68725390	9850	9850	9850	9850	0
431	20230602	141100	68725390	9850	9850	9850	9850	0
432	20230602	141000	68725390	9850	9850	9850	9850	0
433	20230602	140900	68725390	9850	9850	9850	9850	0
434	20230602	140800	68725390	9850	9850	9850	9850	0
435	20230602	140700	68725390	9850	9850	9850	9850	0
436	20230602	140600	68725390	9850	9850	9850	9850	1
437	20230602	140500	68715540	9790	9790	9790	9790	0
438	20230602	140400	68715540	9790	9790	9790	9790	0
439	20230602	140300	68715540	9790	9790	9790	9790	0
440	20230602	140200	68715540	9790	9790	9790	9790	0
441	20230602	140100	68715540	9790	9790	9790	9790	0
442	20230602	140000	68715540	9790	9790	9790	9790	0
443	20230602	135900	68715540	9790	9790	9790	9790	0
444	20230602	135800	68715540	9790	9790	9790	9790	0
445	20230602	135700	68715540	9790	9790	9790	9790	0
446	20230602	135600	68715540	9790	9790	9790	9790	0
447	20230602	135500	68715540	9790	9790	9790	9790	0
448	20230602	135400	68715540	9790	9790	9790	9790	0
449	20230602	135300	68715540	9790	9790	9790	9790	0
450	20230602	135200	68715540	9790	9790	9790	9790	71
451	20230602	135100	68020450	9800	9800	9800	9800	0
452	20230602	135000	68020450	9800	9800	9800	9800	0
453	20230602	134900	68020450	9800	9800	9800	9800	29
454	20230602	134800	67736250	9800	9800	9800	9800	0
455	20230602	134700	67736250	9800	9800	9800	9800	0
456	20230602	134600	67736250	9800	9800	9800	9800	0
457	20230602	134500	67736250	9800	9800	9800	9800	0
458	20230602	134400	67736250	9800	9800	9800	9800	0
459	20230602	134300	67736250	9800	9800	9800	9800	6
460	20230602	134200	67677450	9800	9800	9800	9800	0
461	20230602	134100	67677450	9800	9800	9800	9800	0
462	20230602	134000	67677450	9800	9800	9800	9800	0
463	20230602	133900	67677450	9800	9800	9800	9800	0
464	20230602	133800	67677450	9800	9800	9800	9800	1
465	20230602	133700	67667650	9800	9800	9800	9800	0
466	20230602	133600	67667650	9800	9800	9800	9800	0
467	20230602	133500	67667650	9800	9800	9800	9800	0
468	20230602	133400	67667650	9800	9800	9800	9800	0
469	20230602	133300	67667650	9800	9800	9800	9800	0
470	20230602	133200	67667650	9800	9800	9800	9800	36
471	20230602	133100	67314850	9800	9800	9800	9800	0
472	20230602	133000	67314850	9800	9800	9800	9800	10
473	20230602	132900	67216850	9800	9800	9800	9800	0
474	20230602	132800	67216850	9800	9800	9800	9800	0
475	20230602	132700	67216850	9800	9800	9800	9800	54
476	20230602	132600	66687650	9800	9800	9800	9800	0
477	20230602	132500	66687650	9800	9800	9800	9800	0
478	20230602	132400	66687650	9800	9800	9800	9800	3
479	20230602	132300	66658250	9800	9800	9800	9800	0
480	20230602	132200	66658250	9800	9800	9800	9800	0
481	20230602	132100	66658250	9800	9800	9800	9800	0
482	20230602	132000	66658250	9800	9800	9800	9800	0
483	20230602	131900	66658250	9800	9800	9800	9800	0
484	20230602	131800	66658250	9800	9820	9820	9800	413
485	20230602	131700	62605270	9830	9850	9850	9830	216
486	20230602	131600	60479890	9840	9850	9850	9840	84
487	20230602	131500	59653140	9850	9850	9850	9850	0
488	20230602	131400	59653140	9850	9850	9850	9850	253
489	20230602	131300	57161090	9850	9850	9850	9850	0
490	20230602	131200	57161090	9850	9850	9850	9850	0
491	20230602	131100	57161090	9850	9850	9850	9850	0
492	20230602	131000	57161090	9850	9850	9850	9850	0
493	20230602	130900	57161090	9850	9850	9850	9850	0
494	20230602	130800	57161090	9850	9850	9850	9850	0
495	20230602	130700	57161090	9850	9850	9850	9850	60
496	20230602	130600	56570090	9850	9850	9850	9850	0
497	20230602	130500	56570090	9850	9850	9850	9850	0
498	20230602	130400	56570090	9850	9850	9850	9850	24
499	20230602	130300	56333690	9850	9850	9850	9850	0
500	20230602	130200	56333690	9850	9850	9850	9850	0
501	20230602	130100	56333690	9850	9850	9850	9850	0
502	20230602	130000	56333690	9850	9850	9850	9850	0
503	20230602	125900	56333690	9850	9850	9850	9850	0
504	20230602	125800	56333690	9850	9850	9850	9850	0
505	20230602	125700	56333690	9850	9850	9850	9850	0
506	20230602	125600	56333690	9850	9850	9850	9850	0
507	20230602	125500	56333690	9850	9850	9850	9850	0
508	20230602	125400	56333690	9850	9850	9850	9850	14
509	20230602	125300	56195790	9830	9830	9830	9830	0
510	20230602	125200	56195790	9830	9830	9830	9830	0
511	20230602	125100	56195790	9830	9830	9830	9830	0
512	20230602	125000	56195790	9830	9830	9830	9830	0
513	20230602	124900	56195790	9830	9830	9830	9830	0
514	20230602	124800	56195790	9830	9830	9830	9830	0
515	20230602	124700	56195790	9830	9830	9830	9830	5
516	20230602	124600	56146640	9830	9830	9830	9830	0
517	20230602	124500	56146640	9830	9830	9830	9830	0
518	20230602	124400	56146640	9830	9830	9830	9830	0
519	20230602	124300	56146640	9830	9830	9830	9830	50
520	20230602	124200	55655140	9820	9820	9820	9820	0
521	20230602	124100	55655140	9820	9820	9820	9820	0
522	20230602	124000	55655140	9820	9820	9820	9820	0
523	20230602	123900	55655140	9820	9820	9820	9820	30
524	20230602	123800	55360540	9820	9820	9820	9820	0
525	20230602	123700	55360540	9820	9820	9820	9820	0
526	20230602	123600	55360540	9820	9820	9820	9820	0
527	20230602	123500	55360540	9820	9820	9820	9820	0
528	20230602	123400	55360540	9820	9820	9820	9820	0
529	20230602	123300	55360540	9820	9820	9820	9820	0
530	20230602	123200	55360540	9820	9820	9820	9820	0
531	20230602	123100	55360540	9820	9820	9820	9820	0
532	20230602	123000	55360540	9820	9820	9820	9820	0
533	20230602	122900	55360540	9820	9820	9820	9820	0
534	20230602	122800	55360540	9820	9820	9820	9820	0
535	20230602	122700	55360540	9820	9840	9840	9820	504
536	20230602	122600	50404620	9850	9850	9850	9850	0
537	20230602	122500	50404620	9850	9850	9850	9850	0
538	20230602	122400	50404620	9850	9850	9850	9850	0
539	20230602	122300	50404620	9850	9850	9850	9850	0
540	20230602	122200	50404620	9850	9850	9850	9850	0
541	20230602	122100	50404620	9850	9850	9850	9850	0
542	20230602	122000	50404620	9850	9850	9850	9850	0
543	20230602	121900	50404620	9850	9850	9850	9850	0
544	20230602	121800	50404620	9850	9850	9850	9850	0
545	20230602	121700	50404620	9850	9850	9850	9850	0
546	20230602	121600	50404620	9850	9850	9850	9850	0
547	20230602	121500	50404620	9850	9850	9850	9850	0
548	20230602	121400	50404620	9850	9850	9850	9850	0
549	20230602	121300	50404620	9850	9850	9850	9850	0
550	20230602	121200	50404620	9850	9850	9850	9850	0
551	20230602	121100	50404620	9850	9850	9850	9850	5
552	20230602	121000	50355370	9850	9850	9850	9850	0
553	20230602	120900	50355370	9850	9850	9850	9850	0
554	20230602	120800	50355370	9850	9850	9850	9850	0
555	20230602	120700	50355370	9850	9850	9850	9850	1
556	20230602	120600	50345520	9850	9850	9850	9850	0
557	20230602	120500	50345520	9850	9850	9850	9850	1
558	20230602	120400	50335670	9850	9850	9850	9850	0
559	20230602	120300	50335670	9850	9850	9850	9850	0
560	20230602	120200	50335670	9850	9850	9850	9850	0
561	20230602	120100	50335670	9850	9850	9850	9850	0
562	20230602	120000	50335670	9850	9850	9850	9850	0
563	20230602	115900	50335670	9850	9850	9850	9850	0
564	20230602	115800	50335670	9850	9850	9850	9850	0
565	20230602	115700	50335670	9850	9850	9850	9850	0
566	20230602	115600	50335670	9850	9850	9850	9850	0
567	20230602	115500	50335670	9850	9850	9850	9850	0
568	20230602	115400	50335670	9850	9850	9850	9850	0
569	20230602	115300	50335670	9850	9850	9850	9850	0
570	20230602	115200	50335670	9850	9850	9850	9850	0
571	20230602	115100	50335670	9850	9850	9850	9850	0
572	20230602	115000	50335670	9850	9850	9850	9850	2
573	20230602	114900	50315970	9850	9850	9850	9850	2
574	20230602	114800	50296270	9850	9850	9850	9850	64
575	20230602	114700	49665870	9850	9860	9860	9850	6
576	20230602	114600	49606760	9860	9860	9860	9860	0
577	20230602	114500	49606760	9860	9860	9860	9860	0
578	20230602	114400	49606760	9860	9860	9860	9860	0
579	20230602	114300	49606760	9860	9860	9860	9860	0
580	20230602	114200	49606760	9860	9860	9860	9860	1
581	20230602	114100	49596900	9860	9860	9860	9860	1
582	20230602	114000	49587040	9880	9880	9880	9880	28
583	20230602	113900	49310400	9870	9870	9870	9870	4
584	20230602	113800	49270920	9870	9870	9870	9870	0
585	20230602	113700	49270920	9870	9870	9870	9870	0
586	20230602	113600	49270920	9870	9870	9870	9870	2
587	20230602	113500	49251180	9870	9870	9870	9870	7
588	20230602	113400	49182090	9870	9870	9870	9870	0
589	20230602	113300	49182090	9870	9870	9870	9870	2
590	20230602	113200	49162350	9870	9870	9870	9870	0
591	20230602	113100	49162350	9870	9870	9870	9870	0
592	20230602	113000	49162350	9870	9870	9870	9870	2
593	20230602	112900	49142610	9870	9870	9870	9870	8
594	20230602	112800	49063650	9870	9870	9870	9870	10
595	20230602	112700	48964950	9870	9870	9870	9870	0
596	20230602	112600	48964950	9870	9870	9870	9870	10
597	20230602	112500	48866250	9880	9880	9880	9880	1
598	20230602	112400	48856370	9880	9890	9890	9880	29
599	20230602	112300	48569570	9890	9890	9890	9890	0
600	20230602	112200	48569570	9890	9890	9890	9890	0
601	20230602	112100	48569570	9890	9890	9890	9890	0
602	20230602	112000	48569570	9890	9890	9890	9890	0
603	20230602	111900	48569570	9890	9890	9890	9890	0
604	20230602	111800	48569570	9890	9890	9890	9890	0
605	20230602	111700	48569570	9890	9890	9890	9890	0
606	20230602	111600	48569570	9890	9890	9890	9890	0
607	20230602	111500	48569570	9890	9890	9890	9890	0
608	20230602	111400	48569570	9890	9890	9890	9890	0
609	20230602	111300	48569570	9890	9890	9890	9890	0
610	20230602	111200	48569570	9890	9890	9890	9890	0
611	20230602	111100	48569570	9890	9890	9890	9890	0
612	20230602	111000	48569570	9890	9890	9890	9890	0
613	20230602	110900	48569570	9890	9890	9890	9890	0
614	20230602	110800	48569570	9890	9890	9890	9890	0
615	20230602	110700	48569570	9890	9890	9890	9890	0
616	20230602	110600	48569570	9890	9890	9890	9890	0
617	20230602	110500	48569570	9890	9890	9890	9890	0
618	20230602	110400	48569570	9890	9890	9890	9890	0
619	20230602	110300	48569570	9890	9890	9890	9890	0
620	20230602	110200	48569570	9890	9890	9890	9890	0
621	20230602	110100	48569570	9890	9890	9890	9890	0
622	20230602	110000	48569570	9890	9890	9890	9890	0
623	20230602	105900	48569570	9890	9890	9890	9890	0
624	20230602	105800	48569570	9890	9890	9890	9890	0
625	20230602	105700	48569570	9890	9890	9890	9890	0
626	20230602	105600	48569570	9890	9890	9890	9890	0
627	20230602	105500	48569570	9890	9890	9890	9890	0
628	20230602	105400	48569570	9890	9890	9890	9890	0
629	20230602	105300	48569570	9890	9890	9890	9890	0
630	20230602	105200	48569570	9890	9890	9890	9890	0
631	20230602	105100	48569570	9890	9890	9890	9890	0
632	20230602	105000	48569570	9890	9890	9890	9890	5
633	20230602	104900	48520120	9890	9890	9890	9890	0
634	20230602	104800	48520120	9890	9890	9890	9890	0
635	20230602	104700	48520120	9890	9890	9890	9890	0
636	20230602	104600	48520120	9890	9890	9890	9890	0
637	20230602	104500	48520120	9890	9890	9890	9890	0
638	20230602	104400	48520120	9890	9890	9890	9890	6
639	20230602	104300	48460780	9890	9890	9890	9890	0
640	20230602	104200	48460780	9890	9880	9890	9880	10
641	20230602	104100	48361970	9880	9870	9880	9870	45
642	20230602	104000	47917400	9880	9880	9880	9880	0
643	20230602	103900	47917400	9880	9880	9880	9880	0
644	20230602	103800	47917400	9880	9820	9880	9820	263
645	20230602	103700	45332340	9820	9820	9820	9820	0
646	20230602	103600	45332340	9820	9820	9820	9820	0
647	20230602	103500	45332340	9820	9820	9820	9820	9
648	20230602	103400	45243960	9820	9820	9820	9820	0
649	20230602	103300	45243960	9820	9820	9820	9820	0
650	20230602	103200	45243960	9820	9820	9820	9820	1
651	20230602	103100	45234140	9820	9820	9820	9820	105
652	20230602	103000	44203040	9820	9820	9820	9820	0
653	20230602	102900	44203040	9820	9820	9820	9820	0
654	20230602	102800	44203040	9820	9820	9820	9820	0
655	20230602	102700	44203040	9820	9820	9820	9820	10
656	20230602	102600	44104840	9820	9820	9820	9820	0
657	20230602	102500	44104840	9820	9820	9820	9820	0
658	20230602	102400	44104840	9820	9820	9820	9820	0
659	20230602	102300	44104840	9820	9820	9820	9820	0
660	20230602	102200	44104840	9820	9820	9820	9820	0
661	20230602	102100	44104840	9820	9820	9820	9820	0
662	20230602	102000	44104840	9820	9820	9820	9820	0
663	20230602	101900	44104840	9820	9820	9820	9820	0
664	20230602	101800	44104840	9820	9820	9820	9820	0
665	20230602	101700	44104840	9820	9820	9820	9820	5
666	20230602	101600	44055740	9820	9820	9820	9820	0
667	20230602	101500	44055740	9820	9820	9820	9820	0
668	20230602	101400	44055740	9820	9820	9820	9820	0
669	20230602	101300	44055740	9820	9820	9820	9820	0
670	20230602	101200	44055740	9820	9820	9820	9820	0
671	20230602	101100	44055740	9820	9820	9820	9820	0
672	20230602	101000	44055740	9820	9820	9820	9820	0
673	20230602	100900	44055740	9820	9820	9820	9820	0
674	20230602	100800	44055740	9820	9820	9820	9820	0
675	20230602	100700	44055740	9820	9820	9820	9820	0
676	20230602	100600	44055740	9820	9820	9820	9820	0
677	20230602	100500	44055740	9820	9820	9820	9820	0
678	20230602	100400	44055740	9820	9820	9820	9820	0
679	20230602	100300	44055740	9820	9820	9820	9820	0
680	20230602	100200	44055740	9820	9820	9820	9820	0
681	20230602	100100	44055740	9820	9820	9820	9820	0
682	20230602	100000	44055740	9820	9810	9820	9810	5
683	20230602	095900	44006660	9810	9810	9810	9810	0
684	20230602	095800	44006660	9810	9800	9810	9800	73
685	20230602	095700	43291070	9800	9800	9800	9800	100
686	20230602	095600	42311070	9800	9800	9800	9800	0
687	20230602	095500	42311070	9800	9800	9800	9800	0
688	20230602	095400	42311070	9800	9800	9800	9800	0
689	20230602	095300	42311070	9800	9800	9800	9800	0
690	20230602	095200	42311070	9800	9800	9800	9800	0
691	20230602	095100	42311070	9800	9770	9800	9770	10
692	20230602	095000	42213310	9770	9760	9770	9760	13
693	20230602	094900	42086310	9760	9760	9760	9760	1
694	20230602	094800	42076550	9760	9760	9760	9760	3
695	20230602	094700	42047270	9760	9760	9760	9760	1
696	20230602	094600	42037510	9770	9770	9770	9770	0
697	20230602	094500	42037510	9770	9770	9770	9770	0
698	20230602	094400	42037510	9770	9770	9770	9770	0
699	20230602	094300	42037510	9770	9770	9770	9770	1
700	20230602	094200	42027740	9760	9760	9760	9760	0
701	20230602	094100	42027740	9760	9760	9760	9760	0
702	20230602	094000	42027740	9760	9760	9760	9760	0
703	20230602	093900	42027740	9760	9770	9770	9760	283
704	20230602	093800	39264710	9760	9760	9760	9760	0
705	20230602	093700	39264710	9760	9760	9760	9760	0
706	20230602	093600	39264710	9760	9760	9760	9760	0
707	20230602	093500	39264710	9760	9760	9760	9760	0
708	20230602	093400	39264710	9760	9760	9760	9760	1
709	20230602	093300	39254950	9760	9760	9760	9760	0
710	20230602	093200	39254950	9760	9760	9760	9760	0
711	20230602	093100	39254950	9760	9760	9760	9760	1
712	20230602	093000	39245190	9760	9760	9760	9760	1
713	20230602	092900	39235430	9750	9750	9750	9750	0
714	20230602	092800	39235430	9750	9810	9810	9750	329
715	20230602	092700	36014640	9820	9820	9820	9820	0
716	20230602	092600	36014640	9820	9820	9820	9820	0
717	20230602	092500	36014640	9820	9820	9820	9820	17
718	20230602	092400	35847700	9820	9820	9820	9820	0
719	20230602	092300	35847700	9820	9820	9820	9820	1
720	20230602	092200	35837880	9850	9810	9850	9810	13
721	20230602	092100	35709870	9820	9820	9820	9820	0
722	20230602	092000	35709870	9820	9820	9820	9820	25
723	20230602	091900	35464370	9810	9810	9810	9810	0
724	20230602	091800	35464370	9810	9810	9810	9810	1
725	20230602	091700	35454560	9810	9810	9810	9810	0
726	20230602	091600	35454560	9810	9810	9810	9810	1
727	20230602	091500	35444750	9850	9850	9850	9850	4
728	20230602	091400	35405350	9830	9830	9830	9830	47
729	20230602	091300	34943340	9830	9830	9830	9830	1
730	20230602	091200	34933510	9820	9820	9820	9820	0
731	20230602	091100	34933510	9820	9800	9820	9800	51
732	20230602	091000	34433650	9800	9800	9800	9800	142
733	20230602	090900	33042050	9800	9790	9800	9790	130
734	20230602	090800	31769010	9790	9810	9810	9790	490
735	20230602	090700	26966510	9830	9830	9830	9830	52
736	20230602	090600	26455350	9800	9800	9800	9800	0
737	20230602	090500	26455350	9800	9910	9910	9800	117
738	20230602	090400	25296430	9910	9780	9910	9780	193
739	20230602	090300	23395110	9780	9840	9840	9780	64
740	20230602	090200	22769130	9810	9810	9810	9810	0
741	20230602	090100	22769130	9810	9810	9810	9800	1407
742	20230602	090000	8967000	9800	9800	9800	9800	915