KissMeData/317120/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	204700	142712150	5830	5830	5830	5830	668
3	20230602	204600	142712150	5830	5830	5830	5830	0
4	20230602	204500	142712150	5830	5830	5830	5830	0
5	20230602	204400	142712150	5830	5830	5830	5830	0
6	20230602	204300	142712150	5830	5830	5830	5830	0
7	20230602	204200	142712150	5830	5830	5830	5830	0
8	20230602	204100	142712150	5830	5830	5830	5830	0
9	20230602	204000	142712150	5830	5830	5830	5830	0
10	20230602	203900	142712150	5830	5830	5830	5830	0
11	20230602	203800	142712150	5830	5830	5830	5830	0
12	20230602	203700	142712150	5830	5830	5830	5830	0
13	20230602	203600	142712150	5830	5830	5830	5830	0
14	20230602	203500	142712150	5830	5830	5830	5830	0
15	20230602	203400	142712150	5830	5830	5830	5830	0
16	20230602	203300	142712150	5830	5830	5830	5830	0
17	20230602	203200	142712150	5830	5830	5830	5830	0
18	20230602	203100	142712150	5830	5830	5830	5830	0
19	20230602	203000	142712150	5830	5830	5830	5830	0
20	20230602	202900	142712150	5830	5830	5830	5830	0
21	20230602	202800	142712150	5830	5830	5830	5830	0
22	20230602	202700	142712150	5830	5830	5830	5830	0
23	20230602	202600	142712150	5830	5830	5830	5830	0
24	20230602	202500	142712150	5830	5830	5830	5830	0
25	20230602	202400	142712150	5830	5830	5830	5830	0
26	20230602	202300	142712150	5830	5830	5830	5830	0
27	20230602	202200	142712150	5830	5830	5830	5830	0
28	20230602	202100	142712150	5830	5830	5830	5830	0
29	20230602	202000	142712150	5830	5830	5830	5830	0
30	20230602	201900	142712150	5830	5830	5830	5830	0
31	20230602	201800	142712150	5830	5830	5830	5830	0
32	20230602	201700	142712150	5830	5830	5830	5830	668
33	20230602	201600	142712150	5830	5830	5830	5830	0
34	20230602	201500	142712150	5830	5830	5830	5830	0
35	20230602	201400	142712150	5830	5830	5830	5830	0
36	20230602	201300	142712150	5830	5830	5830	5830	0
37	20230602	201200	142712150	5830	5830	5830	5830	0
38	20230602	201100	142712150	5830	5830	5830	5830	0
39	20230602	201000	142712150	5830	5830	5830	5830	0
40	20230602	200900	142712150	5830	5830	5830	5830	0
41	20230602	200800	142712150	5830	5830	5830	5830	0
42	20230602	200700	142712150	5830	5830	5830	5830	0
43	20230602	200600	142712150	5830	5830	5830	5830	0
44	20230602	200500	142712150	5830	5830	5830	5830	0
45	20230602	200400	142712150	5830	5830	5830	5830	0
46	20230602	200300	142712150	5830	5830	5830	5830	0
47	20230602	200200	142712150	5830	5830	5830	5830	0
48	20230602	200100	142712150	5830	5830	5830	5830	0
49	20230602	200000	142712150	5830	5830	5830	5830	0
50	20230602	195900	142712150	5830	5830	5830	5830	0
51	20230602	195800	142712150	5830	5830	5830	5830	0
52	20230602	195700	142712150	5830	5830	5830	5830	0
53	20230602	195600	142712150	5830	5830	5830	5830	0
54	20230602	195500	142712150	5830	5830	5830	5830	0
55	20230602	195400	142712150	5830	5830	5830	5830	0
56	20230602	195300	142712150	5830	5830	5830	5830	0
57	20230602	195200	142712150	5830	5830	5830	5830	0
58	20230602	195100	142712150	5830	5830	5830	5830	0
59	20230602	195000	142712150	5830	5830	5830	5830	0
60	20230602	194900	142712150	5830	5830	5830	5830	0
61	20230602	194800	142712150	5830	5830	5830	5830	0
62	20230602	194700	142712150	5830	5830	5830	5830	668
63	20230602	194600	142712150	5830	5830	5830	5830	0
64	20230602	194500	142712150	5830	5830	5830	5830	0
65	20230602	194400	142712150	5830	5830	5830	5830	0
66	20230602	194300	142712150	5830	5830	5830	5830	0
67	20230602	194200	142712150	5830	5830	5830	5830	0
68	20230602	194100	142712150	5830	5830	5830	5830	0
69	20230602	194000	142712150	5830	5830	5830	5830	0
70	20230602	193900	142712150	5830	5830	5830	5830	0
71	20230602	193800	142712150	5830	5830	5830	5830	0
72	20230602	193700	142712150	5830	5830	5830	5830	0
73	20230602	193600	142712150	5830	5830	5830	5830	0
74	20230602	193500	142712150	5830	5830	5830	5830	0
75	20230602	193400	142712150	5830	5830	5830	5830	0
76	20230602	193300	142712150	5830	5830	5830	5830	0
77	20230602	193200	142712150	5830	5830	5830	5830	0
78	20230602	193100	142712150	5830	5830	5830	5830	0
79	20230602	193000	142712150	5830	5830	5830	5830	0
80	20230602	192900	142712150	5830	5830	5830	5830	0
81	20230602	192800	142712150	5830	5830	5830	5830	0
82	20230602	192700	142712150	5830	5830	5830	5830	0
83	20230602	192600	142712150	5830	5830	5830	5830	0
84	20230602	192500	142712150	5830	5830	5830	5830	0
85	20230602	192400	142712150	5830	5830	5830	5830	0
86	20230602	192300	142712150	5830	5830	5830	5830	0
87	20230602	192200	142712150	5830	5830	5830	5830	0
88	20230602	192100	142712150	5830	5830	5830	5830	0
89	20230602	192000	142712150	5830	5830	5830	5830	0
90	20230602	191900	142712150	5830	5830	5830	5830	0
91	20230602	191800	142712150	5830	5830	5830	5830	0
92	20230602	191700	142712150	5830	5830	5830	5830	668
93	20230602	191600	142712150	5830	5830	5830	5830	0
94	20230602	191500	142712150	5830	5830	5830	5830	0
95	20230602	191400	142712150	5830	5830	5830	5830	0
96	20230602	191300	142712150	5830	5830	5830	5830	0
97	20230602	191200	142712150	5830	5830	5830	5830	0
98	20230602	191100	142712150	5830	5830	5830	5830	0
99	20230602	191000	142712150	5830	5830	5830	5830	0
100	20230602	190900	142712150	5830	5830	5830	5830	0
101	20230602	190800	142712150	5830	5830	5830	5830	0
102	20230602	190700	142712150	5830	5830	5830	5830	0
103	20230602	190600	142712150	5830	5830	5830	5830	0
104	20230602	190500	142712150	5830	5830	5830	5830	0
105	20230602	190400	142712150	5830	5830	5830	5830	0
106	20230602	190300	142712150	5830	5830	5830	5830	0
107	20230602	190200	142712150	5830	5830	5830	5830	0
108	20230602	190100	142712150	5830	5830	5830	5830	0
109	20230602	190000	142712150	5830	5830	5830	5830	0
110	20230602	185900	142712150	5830	5830	5830	5830	0
111	20230602	185800	142712150	5830	5830	5830	5830	0
112	20230602	185700	142712150	5830	5830	5830	5830	0
113	20230602	185600	142712150	5830	5830	5830	5830	0
114	20230602	185500	142712150	5830	5830	5830	5830	0
115	20230602	185400	142712150	5830	5830	5830	5830	0
116	20230602	185300	142712150	5830	5830	5830	5830	0
117	20230602	185200	142712150	5830	5830	5830	5830	0
118	20230602	185100	142712150	5830	5830	5830	5830	0
119	20230602	185000	142712150	5830	5830	5830	5830	0
120	20230602	184900	142712150	5830	5830	5830	5830	0
121	20230602	184800	142712150	5830	5830	5830	5830	0
122	20230602	184700	142712150	5830	5830	5830	5830	668
123	20230602	184600	142712150	5830	5830	5830	5830	0
124	20230602	184500	142712150	5830	5830	5830	5830	0
125	20230602	184400	142712150	5830	5830	5830	5830	0
126	20230602	184300	142712150	5830	5830	5830	5830	0
127	20230602	184200	142712150	5830	5830	5830	5830	0
128	20230602	184100	142712150	5830	5830	5830	5830	0
129	20230602	184000	142712150	5830	5830	5830	5830	0
130	20230602	183900	142712150	5830	5830	5830	5830	0
131	20230602	183800	142712150	5830	5830	5830	5830	0
132	20230602	183700	142712150	5830	5830	5830	5830	0
133	20230602	183600	142712150	5830	5830	5830	5830	0
134	20230602	183500	142712150	5830	5830	5830	5830	0
135	20230602	183400	142712150	5830	5830	5830	5830	0
136	20230602	183300	142712150	5830	5830	5830	5830	0
137	20230602	183200	142712150	5830	5830	5830	5830	0
138	20230602	183100	142712150	5830	5830	5830	5830	0
139	20230602	183000	142712150	5830	5830	5830	5830	0
140	20230602	182900	142712150	5830	5830	5830	5830	0
141	20230602	182800	142712150	5830	5830	5830	5830	0
142	20230602	182700	142712150	5830	5830	5830	5830	0
143	20230602	182600	142712150	5830	5830	5830	5830	0
144	20230602	182500	142712150	5830	5830	5830	5830	0
145	20230602	182400	142712150	5830	5830	5830	5830	0
146	20230602	182300	142712150	5830	5830	5830	5830	0
147	20230602	182200	142712150	5830	5830	5830	5830	0
148	20230602	182100	142712150	5830	5830	5830	5830	0
149	20230602	182000	142712150	5830	5830	5830	5830	0
150	20230602	181900	142712150	5830	5830	5830	5830	0
151	20230602	181800	142712150	5830	5830	5830	5830	0
152	20230602	181700	142712150	5830	5830	5830	5830	668
153	20230602	181600	142712150	5830	5830	5830	5830	0
154	20230602	181500	142712150	5830	5830	5830	5830	0
155	20230602	181400	142712150	5830	5830	5830	5830	0
156	20230602	181300	142712150	5830	5830	5830	5830	0
157	20230602	181200	142712150	5830	5830	5830	5830	0
158	20230602	181100	142712150	5830	5830	5830	5830	0
159	20230602	181000	142712150	5830	5830	5830	5830	0
160	20230602	180900	142712150	5830	5830	5830	5830	0
161	20230602	180800	142712150	5830	5830	5830	5830	0
162	20230602	180700	142712150	5830	5830	5830	5830	0
163	20230602	180600	142712150	5830	5830	5830	5830	0
164	20230602	180500	142712150	5830	5830	5830	5830	0
165	20230602	180400	142712150	5830	5830	5830	5830	0
166	20230602	180300	142712150	5830	5830	5830	5830	0
167	20230602	180200	142712150	5830	5830	5830	5830	0
168	20230602	180100	142712150	5830	5830	5830	5830	0
169	20230602	180000	142712150	5830	5830	5830	5830	0
170	20230602	175900	142712150	5830	5830	5830	5830	0
171	20230602	175800	142712150	5830	5830	5830	5830	0
172	20230602	175700	142712150	5830	5830	5830	5830	0
173	20230602	175600	142712150	5830	5830	5830	5830	0
174	20230602	175500	142712150	5830	5830	5830	5830	0
175	20230602	175400	142712150	5830	5830	5830	5830	0
176	20230602	175300	142712150	5830	5830	5830	5830	0
177	20230602	175200	142712150	5830	5830	5830	5830	0
178	20230602	175100	142712150	5830	5830	5830	5830	0
179	20230602	175000	142712150	5830	5830	5830	5830	0
180	20230602	174900	142712150	5830	5830	5830	5830	0
181	20230602	174800	142712150	5830	5830	5830	5830	0
182	20230602	174700	142712150	5830	5830	5830	5830	668
183	20230602	174600	142712150	5830	5830	5830	5830	0
184	20230602	174500	142712150	5830	5830	5830	5830	0
185	20230602	174400	142712150	5830	5830	5830	5830	0
186	20230602	174300	142712150	5830	5830	5830	5830	0
187	20230602	174200	142712150	5830	5830	5830	5830	0
188	20230602	174100	142712150	5830	5830	5830	5830	0
189	20230602	174000	142712150	5830	5830	5830	5830	0
190	20230602	173900	142712150	5830	5830	5830	5830	0
191	20230602	173800	142712150	5830	5830	5830	5830	0
192	20230602	173700	142712150	5830	5830	5830	5830	0
193	20230602	173600	142712150	5830	5830	5830	5830	0
194	20230602	173500	142712150	5830	5830	5830	5830	0
195	20230602	173400	142712150	5830	5830	5830	5830	0
196	20230602	173300	142712150	5830	5830	5830	5830	0
197	20230602	173200	142712150	5830	5830	5830	5830	0
198	20230602	173100	142712150	5830	5830	5830	5830	0
199	20230602	173000	142712150	5830	5830	5830	5830	0
200	20230602	172900	142712150	5830	5830	5830	5830	0
201	20230602	172800	142712150	5830	5830	5830	5830	0
202	20230602	172700	142712150	5830	5830	5830	5830	0
203	20230602	172600	142712150	5830	5830	5830	5830	0
204	20230602	172500	142712150	5830	5830	5830	5830	0
205	20230602	172400	142712150	5830	5830	5830	5830	0
206	20230602	172300	142712150	5830	5830	5830	5830	0
207	20230602	172200	142712150	5830	5830	5830	5830	0
208	20230602	172100	142712150	5830	5830	5830	5830	0
209	20230602	172000	142712150	5830	5830	5830	5830	0
210	20230602	171900	142712150	5830	5830	5830	5830	0
211	20230602	171800	142712150	5830	5830	5830	5830	0
212	20230602	171700	142712150	5830	5830	5830	5830	668
213	20230602	171600	142712150	5830	5830	5830	5830	0
214	20230602	171500	142712150	5830	5830	5830	5830	0
215	20230602	171400	142712150	5830	5830	5830	5830	0
216	20230602	171300	142712150	5830	5830	5830	5830	0
217	20230602	171200	142712150	5830	5830	5830	5830	0
218	20230602	171100	142712150	5830	5830	5830	5830	0
219	20230602	171000	142712150	5830	5830	5830	5830	0
220	20230602	170900	142712150	5830	5830	5830	5830	0
221	20230602	170800	142712150	5830	5830	5830	5830	0
222	20230602	170700	142712150	5830	5830	5830	5830	0
223	20230602	170600	142712150	5830	5830	5830	5830	0
224	20230602	170500	142712150	5830	5830	5830	5830	0
225	20230602	170400	142712150	5830	5830	5830	5830	0
226	20230602	170300	142712150	5830	5830	5830	5830	0
227	20230602	170200	142712150	5830	5830	5830	5830	0
228	20230602	170100	142712150	5830	5830	5830	5830	0
229	20230602	170000	142712150	5830	5830	5830	5830	0
230	20230602	165900	142712150	5830	5830	5830	5830	0
231	20230602	165800	142712150	5830	5830	5830	5830	0
232	20230602	165700	142712150	5830	5830	5830	5830	0
233	20230602	165600	142712150	5830	5830	5830	5830	0
234	20230602	165500	142712150	5830	5830	5830	5830	0
235	20230602	165400	142712150	5830	5830	5830	5830	0
236	20230602	165300	142712150	5830	5830	5830	5830	0
237	20230602	165200	142712150	5830	5830	5830	5830	0
238	20230602	165100	142712150	5830	5830	5830	5830	0
239	20230602	165000	142712150	5830	5830	5830	5830	0
240	20230602	164900	142712150	5830	5830	5830	5830	0
241	20230602	164800	142712150	5830	5830	5830	5830	0
242	20230602	164700	142712150	5830	5830	5830	5830	668
243	20230602	164600	142712150	5830	5830	5830	5830	0
244	20230602	164500	142712150	5830	5830	5830	5830	0
245	20230602	164400	142712150	5830	5830	5830	5830	0
246	20230602	164300	142712150	5830	5830	5830	5830	0
247	20230602	164200	142712150	5830	5830	5830	5830	0
248	20230602	164100	142712150	5830	5830	5830	5830	0
249	20230602	164000	142712150	5830	5830	5830	5830	0
250	20230602	163900	142712150	5830	5830	5830	5830	0
251	20230602	163800	142712150	5830	5830	5830	5830	0
252	20230602	163700	142712150	5830	5830	5830	5830	0
253	20230602	163600	142712150	5830	5830	5830	5830	0
254	20230602	163500	142712150	5830	5830	5830	5830	0
255	20230602	163400	142712150	5830	5830	5830	5830	0
256	20230602	163300	142712150	5830	5830	5830	5830	0
257	20230602	163200	142712150	5830	5830	5830	5830	0
258	20230602	163100	142712150	5830	5830	5830	5830	0
259	20230602	163000	142712150	5830	5830	5830	5830	0
260	20230602	162900	142712150	5830	5830	5830	5830	0
261	20230602	162800	142712150	5830	5830	5830	5830	0
262	20230602	162700	142712150	5830	5830	5830	5830	0
263	20230602	162600	142712150	5830	5830	5830	5830	0
264	20230602	162500	142712150	5830	5830	5830	5830	0
265	20230602	162400	142712150	5830	5830	5830	5830	0
266	20230602	162300	142712150	5830	5830	5830	5830	0
267	20230602	162200	142712150	5830	5830	5830	5830	0
268	20230602	162100	142712150	5830	5830	5830	5830	0
269	20230602	162000	142712150	5830	5830	5830	5830	0
270	20230602	161900	142712150	5830	5830	5830	5830	0
271	20230602	161800	142712150	5830	5830	5830	5830	0
272	20230602	161700	142712150	5830	5830	5830	5830	668
273	20230602	161600	142712150	5830	5830	5830	5830	0
274	20230602	161500	142712150	5830	5830	5830	5830	0
275	20230602	161400	142712150	5830	5830	5830	5830	0
276	20230602	161300	142712150	5830	5830	5830	5830	0
277	20230602	161200	142712150	5830	5830	5830	5830	0
278	20230602	161100	142712150	5830	5830	5830	5830	0
279	20230602	161000	142712150	5830	5830	5830	5830	0
280	20230602	160900	142712150	5830	5830	5830	5830	0
281	20230602	160800	142712150	5830	5830	5830	5830	0
282	20230602	160700	142712150	5830	5830	5830	5830	0
283	20230602	160600	142712150	5830	5830	5830	5830	0
284	20230602	160500	142712150	5830	5830	5830	5830	0
285	20230602	160400	142712150	5830	5830	5830	5830	0
286	20230602	160300	142712150	5830	5830	5830	5830	0
287	20230602	160200	142712150	5830	5830	5830	5830	0
288	20230602	160100	142712150	5830	5830	5830	5830	0
289	20230602	160000	142712150	5830	5830	5830	5830	0
290	20230602	155900	142712150	5830	5830	5830	5830	0
291	20230602	155800	142712150	5830	5830	5830	5830	0
292	20230602	155700	142712150	5830	5830	5830	5830	0
293	20230602	155600	142712150	5830	5830	5830	5830	0
294	20230602	155500	142712150	5830	5830	5830	5830	0
295	20230602	155400	142712150	5830	5830	5830	5830	0
296	20230602	155300	142712150	5830	5830	5830	5830	0
297	20230602	155200	142712150	5830	5830	5830	5830	0
298	20230602	155100	142712150	5830	5830	5830	5830	0
299	20230602	155000	142712150	5830	5830	5830	5830	0
300	20230602	154900	142712150	5830	5830	5830	5830	0
301	20230602	154800	142712150	5830	5830	5830	5830	0
302	20230602	154700	142712150	5830	5830	5830	5830	668
303	20230602	154600	142712150	5830	5830	5830	5830	0
304	20230602	154500	142712150	5830	5830	5830	5830	0
305	20230602	154400	142712150	5830	5830	5830	5830	0
306	20230602	154300	142712150	5830	5830	5830	5830	0
307	20230602	154200	142712150	5830	5830	5830	5830	0
308	20230602	154100	142712150	5830	5830	5830	5830	0
309	20230602	154000	142712150	5830	5830	5830	5830	0
310	20230602	153900	142712150	5830	5830	5830	5830	0
311	20230602	153800	142712150	5830	5830	5830	5830	0
312	20230602	153700	142712150	5830	5830	5830	5830	0
313	20230602	153600	142712150	5830	5830	5830	5830	0
314	20230602	153500	142712150	5830	5830	5830	5830	0
315	20230602	153400	142712150	5830	5830	5830	5830	0
316	20230602	153300	142712150	5830	5830	5830	5830	0
317	20230602	153200	142712150	5830	5830	5830	5830	0
318	20230602	153100	142712150	5830	5830	5830	5830	0
319	20230602	153000	142712150	5830	5830	5830	5830	668
320	20230602	152900	138817710	5830	5830	5830	5830	0
321	20230602	152800	138817710	5830	5830	5830	5830	0
322	20230602	152700	138817710	5830	5830	5830	5830	0
323	20230602	152600	138817710	5830	5830	5830	5830	0
324	20230602	152500	138817710	5830	5830	5830	5830	0
325	20230602	152400	138817710	5830	5830	5830	5830	0
326	20230602	152300	138817710	5830	5830	5830	5830	0
327	20230602	152200	138817710	5830	5830	5830	5830	0
328	20230602	152100	138817710	5830	5830	5830	5830	0
329	20230602	152000	138817710	5830	5830	5830	5830	0
330	20230602	151900	138817710	5830	5830	5830	5830	0
331	20230602	151800	138817710	5830	5830	5830	5830	0
332	20230602	151700	138817710	5830	5830	5830	5830	1
333	20230602	151600	138811880	5830	5830	5830	5830	0
334	20230602	151500	138811880	5830	5840	5840	5830	500
335	20230602	151400	135892430	5840	5840	5840	5840	0
336	20230602	151300	135892430	5840	5840	5840	5840	0
337	20230602	151200	135892430	5840	5840	5840	5840	12
338	20230602	151100	135822350	5840	5840	5840	5840	0
339	20230602	151000	135822350	5840	5870	5870	5840	53
340	20230602	150900	135512770	5840	5840	5840	5840	174
341	20230602	150800	134496610	5870	5870	5870	5870	0
342	20230602	150700	134496610	5870	5850	5870	5850	19
343	20230602	150600	134385440	5850	5850	5850	5850	2
344	20230602	150500	134373740	5850	5850	5850	5850	30
345	20230602	150400	134198240	5850	5850	5850	5850	0
346	20230602	150300	134198240	5850	5850	5850	5850	0
347	20230602	150200	134198240	5850	5850	5850	5850	0
348	20230602	150100	134198240	5850	5850	5850	5850	0
349	20230602	150000	134198240	5850	5850	5850	5850	0
350	20230602	145900	134198240	5850	5850	5850	5850	65
351	20230602	145800	133817990	5850	5850	5850	5850	0
352	20230602	145700	133817990	5850	5850	5850	5850	0
353	20230602	145600	133817990	5850	5850	5850	5850	0
354	20230602	145500	133817990	5850	5850	5850	5850	0
355	20230602	145400	133817990	5850	5850	5850	5850	0
356	20230602	145300	133817990	5850	5850	5850	5850	210
357	20230602	145200	132589490	5850	5850	5850	5850	0
358	20230602	145100	132589490	5850	5850	5850	5850	0
359	20230602	145000	132589490	5850	5850	5850	5850	1
360	20230602	144900	132583640	5840	5850	5850	5840	200
361	20230602	144800	131415130	5840	5840	5840	5840	0
362	20230602	144700	131415130	5840	5850	5850	5840	139
363	20230602	144600	130601990	5850	5850	5850	5850	62
364	20230602	144500	130239290	5840	5840	5840	5840	0
365	20230602	144400	130239290	5840	5840	5840	5840	0
366	20230602	144300	130239290	5840	5840	5840	5840	0
367	20230602	144200	130239290	5840	5840	5840	5840	0
368	20230602	144100	130239290	5840	5840	5840	5840	57
369	20230602	144000	129906410	5840	5850	5850	5840	50
370	20230602	143900	129614360	5870	5870	5870	5870	0
371	20230602	143800	129614360	5870	5870	5870	5870	0
372	20230602	143700	129614360	5870	5870	5870	5870	0
373	20230602	143600	129614360	5870	5870	5870	5870	0
374	20230602	143500	129614360	5870	5870	5870	5870	1
375	20230602	143400	129608490	5860	5860	5860	5860	455
376	20230602	143300	126942190	5870	5870	5870	5870	0
377	20230602	143200	126942190	5870	5870	5870	5870	0
378	20230602	143100	126942190	5870	5870	5870	5870	0
379	20230602	143000	126942190	5870	5870	5870	5870	0
380	20230602	142900	126942190	5870	5870	5870	5870	0
381	20230602	142800	126942190	5870	5870	5870	5870	0
382	20230602	142700	126942190	5870	5860	5870	5860	1221
383	20230602	142600	119787120	5870	5870	5870	5870	0
384	20230602	142500	119787120	5870	5870	5870	5870	0
385	20230602	142400	119787120	5870	5870	5870	5870	0
386	20230602	142300	119787120	5870	5870	5870	5870	0
387	20230602	142200	119787120	5870	5870	5870	5870	0
388	20230602	142100	119787120	5870	5870	5870	5870	0
389	20230602	142000	119787120	5870	5870	5870	5870	0
390	20230602	141900	119787120	5870	5870	5870	5870	0
391	20230602	141800	119787120	5870	5870	5870	5870	0
392	20230602	141700	119787120	5870	5870	5870	5870	0
393	20230602	141600	119787120	5870	5870	5870	5870	0
394	20230602	141500	119787120	5870	5870	5870	5870	0
395	20230602	141400	119787120	5870	5870	5870	5870	0
396	20230602	141300	119787120	5870	5870	5870	5870	0
397	20230602	141200	119787120	5870	5870	5870	5870	0
398	20230602	141100	119787120	5870	5870	5870	5870	5
399	20230602	141000	119757770	5860	5860	5860	5860	337
400	20230602	140900	117782950	5860	5860	5860	5860	0
401	20230602	140800	117782950	5860	5860	5860	5860	0
402	20230602	140700	117782950	5860	5860	5860	5860	0
403	20230602	140600	117782950	5860	5860	5860	5860	0
404	20230602	140500	117782950	5860	5860	5860	5860	3
405	20230602	140400	117765370	5860	5840	5860	5840	29
406	20230602	140300	117595990	5860	5860	5860	5860	0
407	20230602	140200	117595990	5860	5860	5860	5860	0
408	20230602	140100	117595990	5860	5860	5860	5860	0
409	20230602	140000	117595990	5860	5860	5860	5860	0
410	20230602	135900	117595990	5860	5860	5860	5860	0
411	20230602	135800	117595990	5860	5860	5860	5860	0
412	20230602	135700	117595990	5860	5840	5860	5840	148
413	20230602	135600	116731630	5840	5840	5840	5840	0
414	20230602	135500	116731630	5840	5840	5840	5840	100
415	20230602	135400	116147630	5840	5840	5840	5840	0
416	20230602	135300	116147630	5840	5840	5840	5840	0
417	20230602	135200	116147630	5840	5840	5840	5840	0
418	20230602	135100	116147630	5840	5840	5840	5840	0
419	20230602	135000	116147630	5840	5840	5840	5840	0
420	20230602	134900	116147630	5840	5840	5840	5840	0
421	20230602	134800	116147630	5840	5840	5840	5840	0
422	20230602	134700	116147630	5840	5840	5840	5840	0
423	20230602	134600	116147630	5840	5840	5840	5840	176
424	20230602	134500	115119790	5850	5850	5850	5850	0
425	20230602	134400	115119790	5850	5850	5850	5850	386
426	20230602	134300	112861690	5870	5870	5870	5870	0
427	20230602	134200	112861690	5870	5870	5870	5870	0
428	20230602	134100	112861690	5870	5870	5870	5870	0
429	20230602	134000	112861690	5870	5870	5870	5870	0
430	20230602	133900	112861690	5870	5870	5870	5870	0
431	20230602	133800	112861690	5870	5870	5870	5870	0
432	20230602	133700	112861690	5870	5870	5870	5870	0
433	20230602	133600	112861690	5870	5850	5870	5850	2
434	20230602	133500	112849970	5870	5870	5870	5870	0
435	20230602	133400	112849970	5870	5870	5870	5870	0
436	20230602	133300	112849970	5870	5870	5870	5870	0
437	20230602	133200	112849970	5870	5870	5870	5870	0
438	20230602	133100	112849970	5870	5870	5870	5870	0
439	20230602	133000	112849970	5870	5850	5870	5850	2
440	20230602	132900	112838250	5860	5860	5860	5860	7
441	20230602	132800	112797230	5870	5870	5870	5870	1
442	20230602	132700	112791360	5850	5850	5850	5850	0
443	20230602	132600	112791360	5850	5850	5850	5850	0
444	20230602	132500	112791360	5850	5850	5850	5850	0
445	20230602	132400	112791360	5850	5850	5850	5850	0
446	20230602	132300	112791360	5850	5850	5850	5850	20
447	20230602	132200	112674360	5870	5870	5870	5870	0
448	20230602	132100	112674360	5870	5870	5870	5870	0
449	20230602	132000	112674360	5870	5870	5870	5870	0
450	20230602	131900	112674360	5870	5870	5870	5870	0
451	20230602	131800	112674360	5870	5870	5870	5870	100
452	20230602	131700	112087360	5870	5870	5870	5870	0
453	20230602	131600	112087360	5870	5870	5870	5870	0
454	20230602	131500	112087360	5870	5870	5870	5870	0
455	20230602	131400	112087360	5870	5870	5870	5870	30
456	20230602	131300	111911260	5870	5870	5870	5870	0
457	20230602	131200	111911260	5870	5850	5870	5850	2
458	20230602	131100	111899540	5870	5870	5870	5870	0
459	20230602	131000	111899540	5870	5870	5870	5870	0
460	20230602	130900	111899540	5870	5870	5870	5870	1
461	20230602	130800	111893670	5850	5850	5850	5850	0
462	20230602	130700	111893670	5850	5850	5850	5850	0
463	20230602	130600	111893670	5850	5850	5850	5850	243
464	20230602	130500	110472120	5870	5870	5870	5870	0
465	20230602	130400	110472120	5870	5870	5870	5870	0
466	20230602	130300	110472120	5870	5870	5870	5870	50
467	20230602	130200	110178620	5870	5870	5870	5870	100
468	20230602	130100	109591620	5870	5870	5870	5870	0
469	20230602	130000	109591620	5870	5870	5870	5870	0
470	20230602	125900	109591620	5870	5870	5870	5870	0
471	20230602	125800	109591620	5870	5870	5870	5870	0
472	20230602	125700	109591620	5870	5870	5870	5870	1
473	20230602	125600	109585750	5870	5870	5870	5870	1
474	20230602	125500	109579880	5860	5850	5860	5850	4
475	20230602	125400	109556470	5850	5850	5850	5850	0
476	20230602	125300	109556470	5850	5850	5850	5850	21
477	20230602	125200	109433620	5840	5840	5840	5840	0
478	20230602	125100	109433620	5840	5840	5840	5840	10
479	20230602	125000	109375220	5850	5850	5850	5850	0
480	20230602	124900	109375220	5850	5850	5850	5850	0
481	20230602	124800	109375220	5850	5850	5850	5850	2
482	20230602	124700	109363520	5850	5850	5850	5850	0
483	20230602	124600	109363520	5850	5850	5850	5850	0
484	20230602	124500	109363520	5850	5850	5850	5850	0
485	20230602	124400	109363520	5850	5850	5850	5850	0
486	20230602	124300	109363520	5850	5850	5850	5850	5
487	20230602	124200	109334270	5850	5850	5850	5850	0
488	20230602	124100	109334270	5850	5850	5850	5850	0
489	20230602	124000	109334270	5850	5850	5850	5850	0
490	20230602	123900	109334270	5850	5850	5850	5850	33
491	20230602	123800	109141220	5850	5850	5850	5850	614
492	20230602	123700	105549320	5850	5850	5850	5850	0
493	20230602	123600	105549320	5850	5850	5850	5850	0
494	20230602	123500	105549320	5850	5850	5850	5850	0
495	20230602	123400	105549320	5850	5850	5850	5850	0
496	20230602	123300	105549320	5850	5850	5850	5850	0
497	20230602	123200	105549320	5850	5850	5850	5850	47
498	20230602	123100	105274370	5850	5850	5850	5850	0
499	20230602	123000	105274370	5850	5850	5850	5850	0
500	20230602	122900	105274370	5850	5850	5850	5850	3
501	20230602	122800	105256820	5850	5850	5850	5850	1
502	20230602	122700	105250970	5850	5850	5850	5850	11
503	20230602	122600	105186620	5840	5840	5840	5840	0
504	20230602	122500	105186620	5840	5840	5840	5840	0
505	20230602	122400	105186620	5840	5840	5840	5840	0
506	20230602	122300	105186620	5840	5840	5840	5840	0
507	20230602	122200	105186620	5840	5850	5850	5840	262
508	20230602	122100	103654930	5850	5850	5850	5850	0
509	20230602	122000	103654930	5850	5850	5850	5850	0
510	20230602	121900	103654930	5850	5850	5850	5850	0
511	20230602	121800	103654930	5850	5850	5850	5850	0
512	20230602	121700	103654930	5850	5850	5850	5850	0
513	20230602	121600	103654930	5850	5850	5850	5850	0
514	20230602	121500	103654930	5850	5850	5850	5850	0
515	20230602	121400	103654930	5850	5850	5850	5850	0
516	20230602	121300	103654930	5850	5850	5850	5850	200
517	20230602	121200	102484930	5860	5860	5860	5860	180
518	20230602	121100	101430130	5870	5870	5870	5870	0
519	20230602	121000	101430130	5870	5870	5870	5870	0
520	20230602	120900	101430130	5870	5870	5870	5870	20
521	20230602	120800	101312730	5870	5870	5870	5870	0
522	20230602	120700	101312730	5870	5870	5870	5870	18
523	20230602	120600	101207070	5870	5870	5870	5870	0
524	20230602	120500	101207070	5870	5870	5870	5870	10
525	20230602	120400	101148370	5870	5870	5870	5870	10
526	20230602	120300	101089670	5870	5870	5870	5870	0
527	20230602	120200	101089670	5870	5870	5870	5870	2
528	20230602	120100	101077930	5870	5870	5870	5870	0
529	20230602	120000	101077930	5870	5870	5870	5870	0
530	20230602	115900	101077930	5870	5870	5870	5870	0
531	20230602	115800	101077930	5870	5870	5870	5870	10
532	20230602	115700	101019230	5850	5850	5850	5850	0
533	20230602	115600	101019230	5850	5850	5850	5850	0
534	20230602	115500	101019230	5850	5850	5850	5850	0
535	20230602	115400	101019230	5850	5850	5850	5850	0
536	20230602	115300	101019230	5850	5850	5850	5850	0
537	20230602	115200	101019230	5850	5850	5850	5850	261
538	20230602	115100	99492380	5860	5860	5860	5860	0
539	20230602	115000	99492380	5860	5860	5860	5860	41
540	20230602	114900	99252120	5850	5860	5860	5850	190
541	20230602	114800	98140060	5870	5870	5870	5870	0
542	20230602	114700	98140060	5870	5870	5870	5870	0
543	20230602	114600	98140060	5870	5870	5870	5870	0
544	20230602	114500	98140060	5870	5870	5870	5870	0
545	20230602	114400	98140060	5870	5870	5870	5870	1
546	20230602	114300	98134190	5860	5860	5860	5860	0
547	20230602	114200	98134190	5860	5860	5860	5860	0
548	20230602	114100	98134190	5860	5860	5860	5860	0
549	20230602	114000	98134190	5860	5860	5860	5860	0
550	20230602	113900	98134190	5860	5860	5860	5860	0
551	20230602	113800	98134190	5860	5860	5860	5860	0
552	20230602	113700	98134190	5860	5860	5860	5860	0
553	20230602	113600	98134190	5860	5860	5860	5860	9
554	20230602	113500	98081450	5870	5870	5870	5870	0
555	20230602	113400	98081450	5870	5870	5870	5870	0
556	20230602	113300	98081450	5870	5880	5880	5870	263
557	20230602	113200	96535030	5880	5880	5880	5880	0
558	20230602	113100	96535030	5880	5880	5880	5880	0
559	20230602	113000	96535030	5880	5880	5880	5880	0
560	20230602	112900	96535030	5880	5880	5880	5880	0
561	20230602	112800	96535030	5880	5880	5880	5880	0
562	20230602	112700	96535030	5880	5880	5880	5880	0
563	20230602	112600	96535030	5880	5880	5880	5880	0
564	20230602	112500	96535030	5880	5880	5880	5880	0
565	20230602	112400	96535030	5880	5880	5880	5880	0
566	20230602	112300	96535030	5880	5880	5880	5880	0
567	20230602	112200	96535030	5880	5880	5880	5880	40
568	20230602	112100	96299830	5880	5880	5880	5880	0
569	20230602	112000	96299830	5880	5880	5880	5880	0
570	20230602	111900	96299830	5880	5880	5880	5880	0
571	20230602	111800	96299830	5880	5880	5880	5880	0
572	20230602	111700	96299830	5880	5880	5880	5880	0
573	20230602	111600	96299830	5880	5880	5880	5880	0
574	20230602	111500	96299830	5880	5880	5880	5880	0
575	20230602	111400	96299830	5880	5880	5880	5880	1
576	20230602	111300	96293950	5850	5850	5850	5850	94
577	20230602	111200	95744050	5880	5880	5880	5880	0
578	20230602	111100	95744050	5880	5880	5880	5880	0
579	20230602	111000	95744050	5880	5880	5880	5880	0
580	20230602	110900	95744050	5880	5880	5880	5880	1
581	20230602	110800	95738170	5870	5870	5870	5870	0
582	20230602	110700	95738170	5870	5870	5870	5870	129
583	20230602	110600	94980940	5870	5870	5870	5870	0
584	20230602	110500	94980940	5870	5870	5870	5870	0
585	20230602	110400	94980940	5870	5870	5870	5870	1
586	20230602	110300	94975070	5860	5860	5860	5860	0
587	20230602	110200	94975070	5860	5860	5860	5860	109
588	20230602	110100	94336330	5860	5860	5860	5860	2
589	20230602	110000	94324610	5860	5860	5860	5860	0
590	20230602	105900	94324610	5860	5860	5860	5860	0
591	20230602	105800	94324610	5860	5860	5860	5860	0
592	20230602	105700	94324610	5860	5860	5860	5860	0
593	20230602	105600	94324610	5860	5860	5860	5860	0
594	20230602	105500	94324610	5860	5860	5860	5860	0
595	20230602	105400	94324610	5860	5860	5860	5860	3
596	20230602	105300	94307030	5890	5890	5890	5890	1
597	20230602	105200	94301140	5870	5870	5880	5870	206
598	20230602	105100	93091290	5880	5880	5880	5880	193
599	20230602	105000	91956450	5890	5890	5890	5890	0
600	20230602	104900	91956450	5890	5890	5890	5890	0
601	20230602	104800	91956450	5890	5890	5890	5890	9
602	20230602	104700	91903440	5890	5870	5890	5870	182
603	20230602	104600	90835080	5870	5880	5880	5870	758
604	20230602	104500	86381480	5900	5900	5900	5900	0
605	20230602	104400	86381480	5900	5900	5900	5900	0
606	20230602	104300	86381480	5900	5880	5900	5880	187
607	20230602	104200	85281900	5900	5900	5900	5900	10
608	20230602	104100	85222900	5900	5900	5900	5900	10
609	20230602	104000	85163900	5900	5900	5900	5900	0
610	20230602	103900	85163900	5900	5900	5900	5900	50
611	20230602	103800	84868900	5900	5870	5900	5870	6
612	20230602	103700	84833650	5890	5890	5900	5890	16
613	20230602	103600	84739400	5900	5900	5900	5900	0
614	20230602	103500	84739400	5900	5900	5900	5900	0
615	20230602	103400	84739400	5900	5900	5900	5900	26
616	20230602	103300	84586000	5900	5890	5900	5890	7
617	20230602	103200	84544760	5880	5890	5890	5880	150
618	20230602	103100	83662340	5900	5900	5900	5900	1
619	20230602	103000	83656440	5900	5880	5910	5880	1003
620	20230602	102900	77751470	5880	5880	5880	5880	0
621	20230602	102800	77751470	5880	5870	5880	5870	10
622	20230602	102700	77692760	5870	5870	5870	5870	23
623	20230602	102600	77557750	5870	5880	5880	5870	512
624	20230602	102500	74550790	5880	5890	5890	5880	297
625	20230602	102400	72803440	5890	5900	5900	5890	205
626	20230602	102300	71593950	5900	5910	5910	5900	34
627	20230602	102200	71393020	5910	5910	5910	5910	0
628	20230602	102100	71393020	5910	5910	5910	5910	0
629	20230602	102000	71393020	5910	5910	5910	5910	1
630	20230602	101900	71387110	5910	5910	5910	5910	0
631	20230602	101800	71387110	5910	5910	5910	5910	10
632	20230602	101700	71328010	5910	5910	5910	5910	0
633	20230602	101600	71328010	5910	5910	5910	5910	0
634	20230602	101500	71328010	5910	5900	5910	5900	3
635	20230602	101400	71310300	5900	5890	5900	5890	146
636	20230602	101300	70448910	5900	5910	5910	5890	52
637	20230602	101200	70142020	5910	5890	5910	5890	5
638	20230602	101100	70112520	5900	5900	5900	5890	169
639	20230602	101000	69115490	5890	5880	5890	5880	202
640	20230602	100900	67926730	5890	5880	5890	5880	5
641	20230602	100800	67897320	5880	5880	5880	5880	0
642	20230602	100700	67897320	5880	5880	5880	5880	551
643	20230602	100600	64657440	5870	5870	5870	5870	245
644	20230602	100500	63219290	5860	5850	5860	5850	142
645	20230602	100400	62387720	5820	5820	5820	5820	0
646	20230602	100300	62387720	5820	5820	5820	5820	0
647	20230602	100200	62387720	5820	5830	5830	5820	449
648	20230602	100100	59774040	5860	5860	5860	5860	0
649	20230602	100000	59774040	5860	5860	5860	5860	1
650	20230602	095900	59768180	5830	5830	5830	5830	0
651	20230602	095800	59768180	5830	5830	5830	5830	37
652	20230602	095700	59552470	5830	5850	5860	5830	95
653	20230602	095600	58997940	5860	5860	5860	5860	0
654	20230602	095500	58997940	5860	5860	5860	5860	0
655	20230602	095400	58997940	5860	5850	5860	5850	4
656	20230602	095300	58974530	5870	5830	5870	5830	103
657	20230602	095200	58374000	5830	5830	5830	5830	0
658	20230602	095100	58374000	5830	5830	5830	5830	0
659	20230602	095000	58374000	5830	5830	5830	5830	0
660	20230602	094900	58374000	5830	5830	5830	5820	60
661	20230602	094800	58024550	5820	5820	5820	5820	0
662	20230602	094700	58024550	5820	5820	5820	5820	1
663	20230602	094600	58018730	5810	5830	5830	5810	3635
664	20230602	094500	36879240	5830	5850	5850	5830	217
665	20230602	094400	35612730	5840	5840	5840	5840	0
666	20230602	094300	35612730	5840	5840	5840	5840	0
667	20230602	094200	35612730	5840	5870	5870	5840	24
668	20230602	094100	35472540	5870	5860	5870	5860	65
669	20230602	094000	35091000	5870	5860	5870	5860	39
670	20230602	093900	34862250	5840	5840	5840	5840	0
671	20230602	093800	34862250	5840	5840	5840	5840	500
672	20230602	093700	31942250	5870	5870	5870	5870	0
673	20230602	093600	31942250	5870	5870	5870	5870	2
674	20230602	093500	31930510	5870	5870	5870	5870	0
675	20230602	093400	31930510	5870	5870	5870	5870	0
676	20230602	093300	31930510	5870	5840	5870	5840	508
677	20230602	093200	28953910	5840	5840	5840	5840	2
678	20230602	093100	28942230	5850	5860	5860	5850	11
679	20230602	093000	28877870	5840	5840	5840	5840	0
680	20230602	092900	28877870	5840	5840	5840	5840	684
681	20230602	092800	24883310	5840	5840	5840	5840	0
682	20230602	092700	24883310	5840	5840	5840	5840	6
683	20230602	092600	24848270	5840	5850	5850	5840	6
684	20230602	092500	24813220	5850	5850	5850	5850	36
685	20230602	092400	24602620	5850	5850	5850	5850	147
686	20230602	092300	23742670	5850	5850	5850	5850	986
687	20230602	092200	17974570	5850	5850	5850	5850	79
688	20230602	092100	17512420	5850	5850	5850	5850	90
689	20230602	092000	16985920	5870	5870	5870	5870	0
690	20230602	091900	16985920	5870	5870	5870	5870	1
691	20230602	091800	16980050	5870	5860	5870	5860	3
692	20230602	091700	16962460	5860	5860	5860	5860	28
693	20230602	091600	16798380	5860	5860	5860	5860	32
694	20230602	091500	16610860	5880	5880	5880	5880	5
695	20230602	091400	16581460	5870	5840	5870	5840	5
696	20230602	091300	16552140	5870	5850	5870	5850	188
697	20230602	091200	15449440	5870	5870	5870	5870	25
698	20230602	091100	15302690	5840	5840	5840	5840	8
699	20230602	091000	15255970	5820	5880	5880	5820	1003
700	20230602	090900	9390890	5880	5880	5880	5880	188
701	20230602	090800	8285450	5880	5880	5880	5880	2
702	20230602	090700	8273690	5880	5880	5880	5880	0
703	20230602	090600	8273690	5880	5880	5880	5880	37
704	20230602	090500	8056130	5880	5880	5880	5880	180
705	20230602	090400	6997730	5880	5880	5880	5880	0
706	20230602	090300	6997730	5880	5880	5880	5880	907
707	20230602	090200	1664570	5920	5920	5920	5920	1
708	20230602	090100	1658650	5910	5880	5910	5880	102
709	20230602	090000	1055920	5880	5900	5900	5880	179