KissMeData/139990/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	202500	196098740	9270	9270	9270	9270	613
3	20230602	202400	196098740	9270	9270	9270	9270	0
4	20230602	202300	196098740	9270	9270	9270	9270	0
5	20230602	202200	196098740	9270	9270	9270	9270	0
6	20230602	202100	196098740	9270	9270	9270	9270	0
7	20230602	202000	196098740	9270	9270	9270	9270	0
8	20230602	201900	196098740	9270	9270	9270	9270	0
9	20230602	201800	196098740	9270	9270	9270	9270	0
10	20230602	201700	196098740	9270	9270	9270	9270	0
11	20230602	201600	196098740	9270	9270	9270	9270	0
12	20230602	201500	196098740	9270	9270	9270	9270	0
13	20230602	201400	196098740	9270	9270	9270	9270	0
14	20230602	201300	196098740	9270	9270	9270	9270	0
15	20230602	201200	196098740	9270	9270	9270	9270	0
16	20230602	201100	196098740	9270	9270	9270	9270	0
17	20230602	201000	196098740	9270	9270	9270	9270	0
18	20230602	200900	196098740	9270	9270	9270	9270	0
19	20230602	200800	196098740	9270	9270	9270	9270	0
20	20230602	200700	196098740	9270	9270	9270	9270	0
21	20230602	200600	196098740	9270	9270	9270	9270	0
22	20230602	200500	196098740	9270	9270	9270	9270	0
23	20230602	200400	196098740	9270	9270	9270	9270	0
24	20230602	200300	196098740	9270	9270	9270	9270	0
25	20230602	200200	196098740	9270	9270	9270	9270	0
26	20230602	200100	196098740	9270	9270	9270	9270	0
27	20230602	200000	196098740	9270	9270	9270	9270	0
28	20230602	195900	196098740	9270	9270	9270	9270	0
29	20230602	195800	196098740	9270	9270	9270	9270	0
30	20230602	195700	196098740	9270	9270	9270	9270	0
31	20230602	195600	196098740	9270	9270	9270	9270	0
32	20230602	195500	196098740	9270	9270	9270	9270	613
33	20230602	195400	196098740	9270	9270	9270	9270	0
34	20230602	195300	196098740	9270	9270	9270	9270	0
35	20230602	195200	196098740	9270	9270	9270	9270	0
36	20230602	195100	196098740	9270	9270	9270	9270	0
37	20230602	195000	196098740	9270	9270	9270	9270	0
38	20230602	194900	196098740	9270	9270	9270	9270	0
39	20230602	194800	196098740	9270	9270	9270	9270	0
40	20230602	194700	196098740	9270	9270	9270	9270	0
41	20230602	194600	196098740	9270	9270	9270	9270	0
42	20230602	194500	196098740	9270	9270	9270	9270	0
43	20230602	194400	196098740	9270	9270	9270	9270	0
44	20230602	194300	196098740	9270	9270	9270	9270	0
45	20230602	194200	196098740	9270	9270	9270	9270	0
46	20230602	194100	196098740	9270	9270	9270	9270	0
47	20230602	194000	196098740	9270	9270	9270	9270	0
48	20230602	193900	196098740	9270	9270	9270	9270	0
49	20230602	193800	196098740	9270	9270	9270	9270	0
50	20230602	193700	196098740	9270	9270	9270	9270	0
51	20230602	193600	196098740	9270	9270	9270	9270	0
52	20230602	193500	196098740	9270	9270	9270	9270	0
53	20230602	193400	196098740	9270	9270	9270	9270	0
54	20230602	193300	196098740	9270	9270	9270	9270	0
55	20230602	193200	196098740	9270	9270	9270	9270	0
56	20230602	193100	196098740	9270	9270	9270	9270	0
57	20230602	193000	196098740	9270	9270	9270	9270	0
58	20230602	192900	196098740	9270	9270	9270	9270	0
59	20230602	192800	196098740	9270	9270	9270	9270	0
60	20230602	192700	196098740	9270	9270	9270	9270	0
61	20230602	192600	196098740	9270	9270	9270	9270	0
62	20230602	192500	196098740	9270	9270	9270	9270	613
63	20230602	192400	196098740	9270	9270	9270	9270	0
64	20230602	192300	196098740	9270	9270	9270	9270	0
65	20230602	192200	196098740	9270	9270	9270	9270	0
66	20230602	192100	196098740	9270	9270	9270	9270	0
67	20230602	192000	196098740	9270	9270	9270	9270	0
68	20230602	191900	196098740	9270	9270	9270	9270	0
69	20230602	191800	196098740	9270	9270	9270	9270	0
70	20230602	191700	196098740	9270	9270	9270	9270	0
71	20230602	191600	196098740	9270	9270	9270	9270	0
72	20230602	191500	196098740	9270	9270	9270	9270	0
73	20230602	191400	196098740	9270	9270	9270	9270	0
74	20230602	191300	196098740	9270	9270	9270	9270	0
75	20230602	191200	196098740	9270	9270	9270	9270	0
76	20230602	191100	196098740	9270	9270	9270	9270	0
77	20230602	191000	196098740	9270	9270	9270	9270	0
78	20230602	190900	196098740	9270	9270	9270	9270	0
79	20230602	190800	196098740	9270	9270	9270	9270	0
80	20230602	190700	196098740	9270	9270	9270	9270	0
81	20230602	190600	196098740	9270	9270	9270	9270	0
82	20230602	190500	196098740	9270	9270	9270	9270	0
83	20230602	190400	196098740	9270	9270	9270	9270	0
84	20230602	190300	196098740	9270	9270	9270	9270	0
85	20230602	190200	196098740	9270	9270	9270	9270	0
86	20230602	190100	196098740	9270	9270	9270	9270	0
87	20230602	190000	196098740	9270	9270	9270	9270	0
88	20230602	185900	196098740	9270	9270	9270	9270	0
89	20230602	185800	196098740	9270	9270	9270	9270	0
90	20230602	185700	196098740	9270	9270	9270	9270	0
91	20230602	185600	196098740	9270	9270	9270	9270	0
92	20230602	185500	196098740	9270	9270	9270	9270	613
93	20230602	185400	196098740	9270	9270	9270	9270	0
94	20230602	185300	196098740	9270	9270	9270	9270	0
95	20230602	185200	196098740	9270	9270	9270	9270	0
96	20230602	185100	196098740	9270	9270	9270	9270	0
97	20230602	185000	196098740	9270	9270	9270	9270	0
98	20230602	184900	196098740	9270	9270	9270	9270	0
99	20230602	184800	196098740	9270	9270	9270	9270	0
100	20230602	184700	196098740	9270	9270	9270	9270	0
101	20230602	184600	196098740	9270	9270	9270	9270	0
102	20230602	184500	196098740	9270	9270	9270	9270	0
103	20230602	184400	196098740	9270	9270	9270	9270	0
104	20230602	184300	196098740	9270	9270	9270	9270	0
105	20230602	184200	196098740	9270	9270	9270	9270	0
106	20230602	184100	196098740	9270	9270	9270	9270	0
107	20230602	184000	196098740	9270	9270	9270	9270	0
108	20230602	183900	196098740	9270	9270	9270	9270	0
109	20230602	183800	196098740	9270	9270	9270	9270	0
110	20230602	183700	196098740	9270	9270	9270	9270	0
111	20230602	183600	196098740	9270	9270	9270	9270	0
112	20230602	183500	196098740	9270	9270	9270	9270	0
113	20230602	183400	196098740	9270	9270	9270	9270	0
114	20230602	183300	196098740	9270	9270	9270	9270	0
115	20230602	183200	196098740	9270	9270	9270	9270	0
116	20230602	183100	196098740	9270	9270	9270	9270	0
117	20230602	183000	196098740	9270	9270	9270	9270	0
118	20230602	182900	196098740	9270	9270	9270	9270	0
119	20230602	182800	196098740	9270	9270	9270	9270	0
120	20230602	182700	196098740	9270	9270	9270	9270	0
121	20230602	182600	196098740	9270	9270	9270	9270	0
122	20230602	182500	196098740	9270	9270	9270	9270	613
123	20230602	182400	196098740	9270	9270	9270	9270	0
124	20230602	182300	196098740	9270	9270	9270	9270	0
125	20230602	182200	196098740	9270	9270	9270	9270	0
126	20230602	182100	196098740	9270	9270	9270	9270	0
127	20230602	182000	196098740	9270	9270	9270	9270	0
128	20230602	181900	196098740	9270	9270	9270	9270	0
129	20230602	181800	196098740	9270	9270	9270	9270	0
130	20230602	181700	196098740	9270	9270	9270	9270	0
131	20230602	181600	196098740	9270	9270	9270	9270	0
132	20230602	181500	196098740	9270	9270	9270	9270	0
133	20230602	181400	196098740	9270	9270	9270	9270	0
134	20230602	181300	196098740	9270	9270	9270	9270	0
135	20230602	181200	196098740	9270	9270	9270	9270	0
136	20230602	181100	196098740	9270	9270	9270	9270	0
137	20230602	181000	196098740	9270	9270	9270	9270	0
138	20230602	180900	196098740	9270	9270	9270	9270	0
139	20230602	180800	196098740	9270	9270	9270	9270	0
140	20230602	180700	196098740	9270	9270	9270	9270	0
141	20230602	180600	196098740	9270	9270	9270	9270	0
142	20230602	180500	196098740	9270	9270	9270	9270	0
143	20230602	180400	196098740	9270	9270	9270	9270	0
144	20230602	180300	196098740	9270	9270	9270	9270	0
145	20230602	180200	196098740	9270	9270	9270	9270	0
146	20230602	180100	196098740	9270	9270	9270	9270	0
147	20230602	180000	196098740	9270	9270	9270	9270	0
148	20230602	175900	196098740	9270	9270	9270	9270	0
149	20230602	175800	196098740	9270	9270	9270	9270	0
150	20230602	175700	196098740	9270	9270	9270	9270	0
151	20230602	175600	196098740	9270	9270	9270	9270	0
152	20230602	175500	196098740	9270	9270	9270	9270	613
153	20230602	175400	196098740	9270	9270	9270	9270	0
154	20230602	175300	196098740	9270	9270	9270	9270	0
155	20230602	175200	196098740	9270	9270	9270	9270	0
156	20230602	175100	196098740	9270	9270	9270	9270	0
157	20230602	175000	196098740	9270	9270	9270	9270	0
158	20230602	174900	196098740	9270	9270	9270	9270	0
159	20230602	174800	196098740	9270	9270	9270	9270	0
160	20230602	174700	196098740	9270	9270	9270	9270	0
161	20230602	174600	196098740	9270	9270	9270	9270	0
162	20230602	174500	196098740	9270	9270	9270	9270	0
163	20230602	174400	196098740	9270	9270	9270	9270	0
164	20230602	174300	196098740	9270	9270	9270	9270	0
165	20230602	174200	196098740	9270	9270	9270	9270	0
166	20230602	174100	196098740	9270	9270	9270	9270	0
167	20230602	174000	196098740	9270	9270	9270	9270	0
168	20230602	173900	196098740	9270	9270	9270	9270	0
169	20230602	173800	196098740	9270	9270	9270	9270	0
170	20230602	173700	196098740	9270	9270	9270	9270	0
171	20230602	173600	196098740	9270	9270	9270	9270	0
172	20230602	173500	196098740	9270	9270	9270	9270	0
173	20230602	173400	196098740	9270	9270	9270	9270	0
174	20230602	173300	196098740	9270	9270	9270	9270	0
175	20230602	173200	196098740	9270	9270	9270	9270	0
176	20230602	173100	196098740	9270	9270	9270	9270	0
177	20230602	173000	196098740	9270	9270	9270	9270	0
178	20230602	172900	196098740	9270	9270	9270	9270	0
179	20230602	172800	196098740	9270	9270	9270	9270	0
180	20230602	172700	196098740	9270	9270	9270	9270	0
181	20230602	172600	196098740	9270	9270	9270	9270	0
182	20230602	172500	196098740	9270	9270	9270	9270	613
183	20230602	172400	196098740	9270	9270	9270	9270	0
184	20230602	172300	196098740	9270	9270	9270	9270	0
185	20230602	172200	196098740	9270	9270	9270	9270	0
186	20230602	172100	196098740	9270	9270	9270	9270	0
187	20230602	172000	196098740	9270	9270	9270	9270	0
188	20230602	171900	196098740	9270	9270	9270	9270	0
189	20230602	171800	196098740	9270	9270	9270	9270	0
190	20230602	171700	196098740	9270	9270	9270	9270	0
191	20230602	171600	196098740	9270	9270	9270	9270	0
192	20230602	171500	196098740	9270	9270	9270	9270	0
193	20230602	171400	196098740	9270	9270	9270	9270	0
194	20230602	171300	196098740	9270	9270	9270	9270	0
195	20230602	171200	196098740	9270	9270	9270	9270	0
196	20230602	171100	196098740	9270	9270	9270	9270	0
197	20230602	171000	196098740	9270	9270	9270	9270	0
198	20230602	170900	196098740	9270	9270	9270	9270	0
199	20230602	170800	196098740	9270	9270	9270	9270	0
200	20230602	170700	196098740	9270	9270	9270	9270	0
201	20230602	170600	196098740	9270	9270	9270	9270	0
202	20230602	170500	196098740	9270	9270	9270	9270	0
203	20230602	170400	196098740	9270	9270	9270	9270	0
204	20230602	170300	196098740	9270	9270	9270	9270	0
205	20230602	170200	196098740	9270	9270	9270	9270	0
206	20230602	170100	196098740	9270	9270	9270	9270	0
207	20230602	170000	196098740	9270	9270	9270	9270	0
208	20230602	165900	196098740	9270	9270	9270	9270	0
209	20230602	165800	196098740	9270	9270	9270	9270	0
210	20230602	165700	196098740	9270	9270	9270	9270	0
211	20230602	165600	196098740	9270	9270	9270	9270	0
212	20230602	165500	196098740	9270	9270	9270	9270	613
213	20230602	165400	196098740	9270	9270	9270	9270	0
214	20230602	165300	196098740	9270	9270	9270	9270	0
215	20230602	165200	196098740	9270	9270	9270	9270	0
216	20230602	165100	196098740	9270	9270	9270	9270	0
217	20230602	165000	196098740	9270	9270	9270	9270	0
218	20230602	164900	196098740	9270	9270	9270	9270	0
219	20230602	164800	196098740	9270	9270	9270	9270	0
220	20230602	164700	196098740	9270	9270	9270	9270	0
221	20230602	164600	196098740	9270	9270	9270	9270	0
222	20230602	164500	196098740	9270	9270	9270	9270	0
223	20230602	164400	196098740	9270	9270	9270	9270	0
224	20230602	164300	196098740	9270	9270	9270	9270	0
225	20230602	164200	196098740	9270	9270	9270	9270	0
226	20230602	164100	196098740	9270	9270	9270	9270	0
227	20230602	164000	196098740	9270	9270	9270	9270	0
228	20230602	163900	196098740	9270	9270	9270	9270	0
229	20230602	163800	196098740	9270	9270	9270	9270	0
230	20230602	163700	196098740	9270	9270	9270	9270	0
231	20230602	163600	196098740	9270	9270	9270	9270	0
232	20230602	163500	196098740	9270	9270	9270	9270	0
233	20230602	163400	196098740	9270	9270	9270	9270	0
234	20230602	163300	196098740	9270	9270	9270	9270	0
235	20230602	163200	196098740	9270	9270	9270	9270	0
236	20230602	163100	196098740	9270	9270	9270	9270	0
237	20230602	163000	196098740	9270	9270	9270	9270	0
238	20230602	162900	196098740	9270	9270	9270	9270	0
239	20230602	162800	196098740	9270	9270	9270	9270	0
240	20230602	162700	196098740	9270	9270	9270	9270	0
241	20230602	162600	196098740	9270	9270	9270	9270	0
242	20230602	162500	196098740	9270	9270	9270	9270	613
243	20230602	162400	196098740	9270	9270	9270	9270	0
244	20230602	162300	196098740	9270	9270	9270	9270	0
245	20230602	162200	196098740	9270	9270	9270	9270	0
246	20230602	162100	196098740	9270	9270	9270	9270	0
247	20230602	162000	196098740	9270	9270	9270	9270	0
248	20230602	161900	196098740	9270	9270	9270	9270	0
249	20230602	161800	196098740	9270	9270	9270	9270	0
250	20230602	161700	196098740	9270	9270	9270	9270	0
251	20230602	161600	196098740	9270	9270	9270	9270	0
252	20230602	161500	196098740	9270	9270	9270	9270	0
253	20230602	161400	196098740	9270	9270	9270	9270	0
254	20230602	161300	196098740	9270	9270	9270	9270	0
255	20230602	161200	196098740	9270	9270	9270	9270	0
256	20230602	161100	196098740	9270	9270	9270	9270	0
257	20230602	161000	196098740	9270	9270	9270	9270	0
258	20230602	160900	196098740	9270	9270	9270	9270	0
259	20230602	160800	196098740	9270	9270	9270	9270	0
260	20230602	160700	196098740	9270	9270	9270	9270	0
261	20230602	160600	196098740	9270	9270	9270	9270	0
262	20230602	160500	196098740	9270	9270	9270	9270	0
263	20230602	160400	196098740	9270	9270	9270	9270	0
264	20230602	160300	196098740	9270	9270	9270	9270	0
265	20230602	160200	196098740	9270	9270	9270	9270	0
266	20230602	160100	196098740	9270	9270	9270	9270	0
267	20230602	160000	196098740	9270	9270	9270	9270	0
268	20230602	155900	196098740	9270	9270	9270	9270	0
269	20230602	155800	196098740	9270	9270	9270	9270	0
270	20230602	155700	196098740	9270	9270	9270	9270	0
271	20230602	155600	196098740	9270	9270	9270	9270	0
272	20230602	155500	196098740	9270	9270	9270	9270	613
273	20230602	155400	196098740	9270	9270	9270	9270	0
274	20230602	155300	196098740	9270	9270	9270	9270	0
275	20230602	155200	196098740	9270	9270	9270	9270	0
276	20230602	155100	196098740	9270	9270	9270	9270	0
277	20230602	155000	196098740	9270	9270	9270	9270	0
278	20230602	154900	196098740	9270	9270	9270	9270	0
279	20230602	154800	196098740	9270	9270	9270	9270	0
280	20230602	154700	196098740	9270	9270	9270	9270	0
281	20230602	154600	196098740	9270	9270	9270	9270	0
282	20230602	154500	196098740	9270	9270	9270	9270	0
283	20230602	154400	196098740	9270	9270	9270	9270	0
284	20230602	154300	196098740	9270	9270	9270	9270	0
285	20230602	154200	196098740	9270	9270	9270	9270	0
286	20230602	154100	196098740	9270	9270	9270	9270	0
287	20230602	154000	196098740	9270	9270	9270	9270	0
288	20230602	153900	196098740	9270	9270	9270	9270	0
289	20230602	153800	196098740	9270	9270	9270	9270	0
290	20230602	153700	196098740	9270	9270	9270	9270	0
291	20230602	153600	196098740	9270	9270	9270	9270	0
292	20230602	153500	196098740	9270	9270	9270	9270	0
293	20230602	153400	196098740	9270	9270	9270	9270	0
294	20230602	153300	196098740	9270	9270	9270	9270	0
295	20230602	153200	196098740	9270	9270	9270	9270	0
296	20230602	153100	196098740	9270	9270	9270	9270	0
297	20230602	153000	196098740	9270	9270	9270	9270	613
298	20230602	152900	190416230	9270	9270	9270	9270	0
299	20230602	152800	190416230	9270	9270	9270	9270	0
300	20230602	152700	190416230	9270	9270	9270	9270	0
301	20230602	152600	190416230	9270	9270	9270	9270	0
302	20230602	152500	190416230	9270	9270	9270	9270	0
303	20230602	152400	190416230	9270	9270	9270	9270	0
304	20230602	152300	190416230	9270	9270	9270	9270	0
305	20230602	152200	190416230	9270	9270	9270	9270	0
306	20230602	152100	190416230	9270	9270	9270	9270	0
307	20230602	152000	190416230	9270	9270	9270	9270	0
308	20230602	151900	190416230	9270	9270	9270	9270	125
309	20230602	151800	189257480	9280	9270	9280	9240	13
310	20230602	151700	189136980	9270	9270	9280	9270	121
311	20230602	151600	188015300	9280	9280	9280	9280	0
312	20230602	151500	188015300	9280	9280	9280	9280	0
313	20230602	151400	188015300	9280	9280	9280	9280	0
314	20230602	151300	188015300	9280	9280	9280	9280	0
315	20230602	151200	188015300	9280	9280	9280	9280	10
316	20230602	151100	187922500	9280	9270	9280	9270	1835
317	20230602	151000	170912020	9270	9270	9270	9270	10
318	20230602	150900	170819320	9270	9270	9270	9270	0
319	20230602	150800	170819320	9270	9270	9270	9270	0
320	20230602	150700	170819320	9270	9270	9270	9270	1
321	20230602	150600	170810050	9270	9260	9270	9260	5
322	20230602	150500	170763740	9270	9270	9270	9270	0
323	20230602	150400	170763740	9270	9270	9270	9270	0
324	20230602	150300	170763740	9270	9270	9270	9270	0
325	20230602	150200	170763740	9270	9270	9270	9270	3
326	20230602	150100	170735930	9230	9230	9230	9230	5
327	20230602	150000	170689780	9270	9270	9270	9270	22
328	20230602	145900	170485840	9270	9270	9270	9270	50
329	20230602	145800	170022340	9270	9270	9270	9270	0
330	20230602	145700	170022340	9270	9270	9270	9270	2
331	20230602	145600	170003800	9270	9230	9270	9230	9
332	20230602	145500	169920690	9230	9270	9270	9230	22
333	20230602	145400	169717230	9270	9270	9270	9270	0
334	20230602	145300	169717230	9270	9270	9270	9270	0
335	20230602	145200	169717230	9270	9270	9270	9270	0
336	20230602	145100	169717230	9270	9270	9270	9270	0
337	20230602	145000	169717230	9270	9270	9270	9270	0
338	20230602	144900	169717230	9270	9270	9270	9270	0
339	20230602	144800	169717230	9270	9270	9270	9270	0
340	20230602	144700	169717230	9270	9270	9270	9270	1
341	20230602	144600	169707960	9270	9270	9270	9270	5
342	20230602	144500	169661610	9270	9270	9270	9270	1
343	20230602	144400	169652340	9270	9270	9270	9270	0
344	20230602	144300	169652340	9270	9270	9270	9270	0
345	20230602	144200	169652340	9270	9270	9270	9270	0
346	20230602	144100	169652340	9270	9270	9270	9270	0
347	20230602	144000	169652340	9270	9270	9270	9270	10
348	20230602	143900	169559640	9270	9270	9270	9270	0
349	20230602	143800	169559640	9270	9270	9270	9270	0
350	20230602	143700	169559640	9270	9270	9270	9270	11
351	20230602	143600	169457670	9270	9230	9270	9200	302
352	20230602	143500	166671980	9280	9280	9280	9280	0
353	20230602	143400	166671980	9280	9280	9280	9280	0
354	20230602	143300	166671980	9280	9270	9280	9270	201
355	20230602	143200	164806850	9270	9270	9270	9270	0
356	20230602	143100	164806850	9270	9270	9270	9270	7
357	20230602	143000	164741960	9280	9280	9280	9280	0
358	20230602	142900	164741960	9280	9280	9280	9280	0
359	20230602	142800	164741960	9280	9280	9280	9280	0
360	20230602	142700	164741960	9280	9280	9280	9280	2
361	20230602	142600	164723400	9270	9270	9270	9270	0
362	20230602	142500	164723400	9270	9270	9270	9270	0
363	20230602	142400	164723400	9270	9270	9270	9270	0
364	20230602	142300	164723400	9270	9270	9270	9270	1
365	20230602	142200	164714130	9280	9270	9280	9270	17
366	20230602	142100	164556510	9270	9270	9270	9270	22
367	20230602	142000	164352570	9270	9270	9270	9270	364
368	20230602	141900	160978290	9270	9270	9270	9270	13
369	20230602	141800	160857780	9270	9270	9270	9270	4
370	20230602	141700	160820700	9270	9270	9270	9270	83
371	20230602	141600	160051290	9270	9250	9270	9230	9
372	20230602	141500	159968080	9260	9260	9260	9260	0
373	20230602	141400	159968080	9260	9260	9260	9260	0
374	20230602	141300	159968080	9260	9260	9260	9260	0
375	20230602	141200	159968080	9260	9260	9260	9260	0
376	20230602	141100	159968080	9260	9260	9260	9260	0
377	20230602	141000	159968080	9260	9260	9260	9260	8
378	20230602	140900	159894000	9260	9260	9260	9260	0
379	20230602	140800	159894000	9260	9260	9260	9260	4
380	20230602	140700	159856960	9220	9220	9220	9220	0
381	20230602	140600	159856960	9220	9220	9220	9220	6
382	20230602	140500	159801640	9270	9270	9270	9270	0
383	20230602	140400	159801640	9270	9270	9270	9270	0
384	20230602	140300	159801640	9270	9270	9270	9270	0
385	20230602	140200	159801640	9270	9270	9270	9270	0
386	20230602	140100	159801640	9270	9270	9270	9270	0
387	20230602	140000	159801640	9270	9270	9270	9270	0
388	20230602	135900	159801640	9270	9270	9270	9270	0
389	20230602	135800	159801640	9270	9270	9270	9270	0
390	20230602	135700	159801640	9270	9260	9270	9260	29
391	20230602	135600	159533090	9280	9280	9280	9280	0
392	20230602	135500	159533090	9280	9280	9280	9280	0
393	20230602	135400	159533090	9280	9280	9280	9280	1
394	20230602	135300	159523810	9280	9280	9280	9280	0
395	20230602	135200	159523810	9280	9280	9280	9280	0
396	20230602	135100	159523810	9280	9270	9280	9270	5
397	20230602	135000	159477450	9280	9260	9280	9260	500
398	20230602	134900	154841070	9180	9210	9220	9180	2848
399	20230602	134800	128677540	9290	9280	9290	9280	6
400	20230602	134700	128621850	9190	9280	9280	9190	999
401	20230602	134600	119414460	9290	9290	9290	9290	0
402	20230602	134500	119414460	9290	9290	9290	9290	0
403	20230602	134400	119414460	9290	9290	9290	9290	0
404	20230602	134300	119414460	9290	9290	9290	9290	0
405	20230602	134200	119414460	9290	9290	9290	9290	0
406	20230602	134100	119414460	9290	9290	9290	9290	19
407	20230602	134000	119237950	9290	9290	9290	9290	6
408	20230602	133900	119182210	9290	9290	9290	9290	0
409	20230602	133800	119182210	9290	9290	9290	9290	0
410	20230602	133700	119182210	9290	9290	9290	9290	0
411	20230602	133600	119182210	9290	9290	9290	9290	0
412	20230602	133500	119182210	9290	9290	9290	9290	0
413	20230602	133400	119182210	9290	9290	9290	9290	0
414	20230602	133300	119182210	9290	9290	9290	9290	0
415	20230602	133200	119182210	9290	9290	9290	9290	0
416	20230602	133100	119182210	9290	9290	9290	9290	10
417	20230602	133000	119089310	9290	9290	9290	9290	1
418	20230602	132900	119080020	9290	9270	9290	9270	3
419	20230602	132800	119052190	9300	9300	9300	9300	0
420	20230602	132700	119052190	9300	9300	9300	9300	0
421	20230602	132600	119052190	9300	9300	9300	9300	0
422	20230602	132500	119052190	9300	9300	9300	9300	0
423	20230602	132400	119052190	9300	9300	9300	9300	0
424	20230602	132300	119052190	9300	9300	9300	9300	0
425	20230602	132200	119052190	9300	9300	9300	9300	0
426	20230602	132100	119052190	9300	9300	9300	9300	0
427	20230602	132000	119052190	9300	9300	9300	9300	464
428	20230602	131900	114736990	9300	9300	9300	9300	60
429	20230602	131800	114178990	9300	9300	9300	9300	20
430	20230602	131700	113992990	9300	9300	9300	9300	33
431	20230602	131600	113686090	9290	9290	9290	9290	0
432	20230602	131500	113686090	9290	9290	9290	9290	0
433	20230602	131400	113686090	9290	9290	9290	9290	57
434	20230602	131300	113156560	9290	9290	9290	9290	382
435	20230602	131200	109607780	9290	9290	9290	9290	0
436	20230602	131100	109607780	9290	9290	9290	9290	0
437	20230602	131000	109607780	9290	9290	9290	9290	0
438	20230602	130900	109607780	9290	9290	9290	9290	1
439	20230602	130800	109598490	9290	9290	9290	9290	0
440	20230602	130700	109598490	9290	9290	9290	9290	276
441	20230602	130600	107034450	9290	9290	9290	9290	500
442	20230602	130500	102389450	9290	9290	9290	9290	0
443	20230602	130400	102389450	9290	9290	9290	9290	512
444	20230602	130300	97632970	9290	9290	9290	9290	0
445	20230602	130200	97632970	9290	9280	9290	9280	15
446	20230602	130100	97493760	9280	9270	9280	9270	30
447	20230602	130000	97215590	9270	9270	9270	9270	100
448	20230602	125900	96288590	9290	9290	9290	9290	0
449	20230602	125800	96288590	9290	9290	9290	9290	10
450	20230602	125700	96195690	9300	9300	9300	9300	0
451	20230602	125600	96195690	9300	9300	9300	9300	0
452	20230602	125500	96195690	9300	9300	9300	9300	0
453	20230602	125400	96195690	9300	9300	9300	9300	0
454	20230602	125300	96195690	9300	9300	9300	9300	0
455	20230602	125200	96195690	9300	9300	9300	9300	0
456	20230602	125100	96195690	9300	9300	9300	9300	0
457	20230602	125000	96195690	9300	9300	9300	9300	0
458	20230602	124900	96195690	9300	9300	9300	9300	0
459	20230602	124800	96195690	9300	9300	9300	9300	0
460	20230602	124700	96195690	9300	9300	9300	9300	14
461	20230602	124600	96065490	9300	9290	9300	9290	8
462	20230602	124500	95991160	9290	9280	9290	9280	1081
463	20230602	124400	85951170	9280	9280	9280	9280	0
464	20230602	124300	85951170	9280	9280	9280	9280	0
465	20230602	124200	85951170	9280	9280	9280	9280	0
466	20230602	124100	85951170	9280	9280	9280	9280	10
467	20230602	124000	85858370	9280	9270	9280	9270	103
468	20230602	123900	84903550	9270	9260	9270	9260	11
469	20230602	123800	84801680	9270	9270	9270	9270	0
470	20230602	123700	84801680	9270	9270	9270	9270	0
471	20230602	123600	84801680	9270	9270	9270	9270	0
472	20230602	123500	84801680	9270	9270	9270	9270	0
473	20230602	123400	84801680	9270	9230	9270	9230	1003
474	20230602	123300	75519400	9230	9230	9230	9230	7
475	20230602	123200	75454790	9220	9220	9220	9220	0
476	20230602	123100	75454790	9220	9220	9220	9220	0
477	20230602	123000	75454790	9220	9220	9220	9220	1
478	20230602	122900	75445570	9220	9220	9220	9220	8
479	20230602	122800	75371810	9220	9220	9220	9220	42
480	20230602	122700	74984570	9230	9230	9230	9230	0
481	20230602	122600	74984570	9230	9220	9230	9220	112
482	20230602	122500	73951810	9230	9230	9230	9220	55
483	20230602	122400	73444660	9230	9230	9230	9230	3
484	20230602	122300	73416970	9220	9220	9220	9220	0
485	20230602	122200	73416970	9220	9220	9220	9220	0
486	20230602	122100	73416970	9220	9220	9220	9220	0
487	20230602	122000	73416970	9220	9220	9220	9220	0
488	20230602	121900	73416970	9220	9220	9220	9220	0
489	20230602	121800	73416970	9220	9230	9230	9220	200
490	20230602	121700	71571900	9240	9240	9240	9240	12
491	20230602	121600	71461020	9240	9240	9240	9240	0
492	20230602	121500	71461020	9240	9240	9240	9240	0
493	20230602	121400	71461020	9240	9240	9240	9240	159
494	20230602	121300	69991860	9240	9240	9240	9240	0
495	20230602	121200	69991860	9240	9240	9240	9240	0
496	20230602	121100	69991860	9240	9240	9240	9240	8
497	20230602	121000	69917940	9260	9260	9260	9260	0
498	20230602	120900	69917940	9260	9260	9260	9260	0
499	20230602	120800	69917940	9260	9260	9260	9260	0
500	20230602	120700	69917940	9260	9260	9260	9260	2
501	20230602	120600	69899420	9220	9220	9220	9220	0
502	20230602	120500	69899420	9220	9220	9220	9220	0
503	20230602	120400	69899420	9220	9220	9220	9220	0
504	20230602	120300	69899420	9220	9220	9220	9220	0
505	20230602	120200	69899420	9220	9220	9220	9220	0
506	20230602	120100	69899420	9220	9220	9220	9220	0
507	20230602	120000	69899420	9220	9220	9220	9220	0
508	20230602	115900	69899420	9220	9220	9220	9220	0
509	20230602	115800	69899420	9220	9220	9220	9220	0
510	20230602	115700	69899420	9220	9220	9220	9220	0
511	20230602	115600	69899420	9220	9220	9220	9220	0
512	20230602	115500	69899420	9220	9220	9220	9220	1
513	20230602	115400	69890200	9260	9260	9260	9260	0
514	20230602	115300	69890200	9260	9260	9260	9260	0
515	20230602	115200	69890200	9260	9250	9260	9250	173
516	20230602	115100	68289940	9260	9260	9260	9260	0
517	20230602	115000	68289940	9260	9260	9260	9260	0
518	20230602	114900	68289940	9260	9260	9260	9260	0
519	20230602	114800	68289940	9260	9260	9260	9260	10
520	20230602	114700	68197340	9260	9260	9260	9260	4
521	20230602	114600	68160300	9260	9260	9260	9260	0
522	20230602	114500	68160300	9260	9250	9260	9250	12
523	20230602	114400	68049250	9260	9260	9260	9260	0
524	20230602	114300	68049250	9260	9260	9260	9260	0
525	20230602	114200	68049250	9260	9260	9260	9260	0
526	20230602	114100	68049250	9260	9260	9260	9260	0
527	20230602	114000	68049250	9260	9260	9260	9260	20
528	20230602	113900	67864050	9260	9260	9260	9260	0
529	20230602	113800	67864050	9260	9260	9260	9260	0
530	20230602	113700	67864050	9260	9260	9260	9260	0
531	20230602	113600	67864050	9260	9260	9260	9260	3
532	20230602	113500	67836270	9250	9250	9260	9250	13
533	20230602	113400	67715910	9250	9250	9250	9250	3
534	20230602	113300	67688160	9250	9250	9250	9250	46
535	20230602	113200	67262660	9250	9250	9250	9250	59
536	20230602	113100	66716910	9250	9250	9250	9250	0
537	20230602	113000	66716910	9250	9250	9250	9250	0
538	20230602	112900	66716910	9250	9250	9250	9250	0
539	20230602	112800	66716910	9250	9250	9250	9250	15
540	20230602	112700	66578160	9250	9250	9250	9250	0
541	20230602	112600	66578160	9250	9250	9250	9250	0
542	20230602	112500	66578160	9250	9250	9250	9250	0
543	20230602	112400	66578160	9250	9250	9250	9250	9
544	20230602	112300	66494910	9250	9250	9250	9250	0
545	20230602	112200	66494910	9250	9250	9250	9250	0
546	20230602	112100	66494910	9250	9250	9250	9250	1
547	20230602	112000	66485660	9260	9260	9260	9260	0
548	20230602	111900	66485660	9260	9260	9260	9260	1
549	20230602	111800	66476400	9260	9260	9260	9260	0
550	20230602	111700	66476400	9260	9260	9260	9260	0
551	20230602	111600	66476400	9260	9260	9260	9260	0
552	20230602	111500	66476400	9260	9260	9260	9260	0
553	20230602	111400	66476400	9260	9260	9260	9260	0
554	20230602	111300	66476400	9260	9260	9260	9260	1
555	20230602	111200	66467140	9260	9260	9260	9260	4
556	20230602	111100	66430100	9260	9260	9260	9260	1
557	20230602	111000	66420840	9260	9260	9260	9260	0
558	20230602	110900	66420840	9260	9270	9270	9260	5
559	20230602	110800	66374510	9270	9270	9270	9270	0
560	20230602	110700	66374510	9270	9270	9270	9270	0
561	20230602	110600	66374510	9270	9260	9270	9260	17
562	20230602	110500	66217050	9260	9260	9260	9260	6
563	20230602	110400	66161490	9260	9200	9260	9200	117
564	20230602	110300	65080170	9200	9200	9200	9200	64
565	20230602	110200	64491370	9200	9210	9210	9200	53
566	20230602	110100	64003570	9200	9200	9200	9200	0
567	20230602	110000	64003570	9200	9200	9200	9200	0
568	20230602	105900	64003570	9200	9200	9200	9200	0
569	20230602	105800	64003570	9200	9200	9200	9200	0
570	20230602	105700	64003570	9200	9210	9210	9200	174
571	20230602	105600	62402750	9200	9200	9200	9200	0
572	20230602	105500	62402750	9200	9200	9200	9200	0
573	20230602	105400	62402750	9200	9200	9200	9200	0
574	20230602	105300	62402750	9200	9200	9200	9200	0
575	20230602	105200	62402750	9200	9210	9210	9200	500
576	20230602	105100	57802160	9200	9200	9200	9200	0
577	20230602	105000	57802160	9200	9200	9200	9200	0
578	20230602	104900	57802160	9200	9200	9200	9200	0
579	20230602	104800	57802160	9200	9200	9200	9200	0
580	20230602	104700	57802160	9200	9200	9200	9200	0
581	20230602	104600	57802160	9200	9200	9200	9200	5
582	20230602	104500	57756160	9190	9190	9190	9190	0
583	20230602	104400	57756160	9190	9190	9190	9190	0
584	20230602	104300	57756160	9190	9190	9190	9190	0
585	20230602	104200	57756160	9190	9190	9190	9190	0
586	20230602	104100	57756160	9190	9190	9190	9190	0
587	20230602	104000	57756160	9190	9190	9190	9190	0
588	20230602	103900	57756160	9190	9230	9230	9190	145
589	20230602	103800	56422060	9230	9230	9230	9230	10
590	20230602	103700	56329760	9230	9230	9230	9230	0
591	20230602	103600	56329760	9230	9230	9230	9230	0
592	20230602	103500	56329760	9230	9230	9230	9230	11
593	20230602	103400	56228230	9230	9230	9230	9230	169
594	20230602	103300	54668360	9230	9230	9230	9230	106
595	20230602	103200	53689980	9230	9240	9240	9230	150
596	20230602	103100	52304240	9250	9250	9250	9250	146
597	20230602	103000	50953740	9250	9250	9250	9250	0
598	20230602	102900	50953740	9250	9250	9250	9250	0
599	20230602	102800	50953740	9250	9250	9250	9250	15
600	20230602	102700	50814990	9250	9250	9250	9250	1
601	20230602	102600	50805740	9250	9250	9250	9250	2
602	20230602	102500	50787240	9250	9250	9250	9250	0
603	20230602	102400	50787240	9250	9250	9250	9250	1
604	20230602	102300	50777990	9250	9250	9250	9250	1
605	20230602	102200	50768740	9250	9250	9250	9250	19
606	20230602	102100	50592990	9250	9250	9250	9250	1
607	20230602	102000	50583740	9240	9240	9240	9240	20
608	20230602	101900	50398940	9250	9250	9250	9250	18
609	20230602	101800	50232440	9250	9250	9250	9250	0
610	20230602	101700	50232440	9250	9250	9250	9250	40
611	20230602	101600	49862440	9260	9260	9260	9260	18
612	20230602	101500	49695760	9260	9260	9260	9260	1
613	20230602	101400	49686500	9260	9260	9260	9260	10
614	20230602	101300	49593900	9270	9270	9270	9270	0
615	20230602	101200	49593900	9270	9270	9270	9270	0
616	20230602	101100	49593900	9270	9270	9270	9270	0
617	20230602	101000	49593900	9270	9270	9270	9270	0
618	20230602	100900	49593900	9270	9270	9270	9270	0
619	20230602	100800	49593900	9270	9270	9270	9270	1
620	20230602	100700	49584630	9280	9280	9280	9280	0
621	20230602	100600	49584630	9280	9280	9280	9280	0
622	20230602	100500	49584630	9280	9280	9280	9280	0
623	20230602	100400	49584630	9280	9250	9280	9250	30
624	20230602	100300	49307100	9270	9230	9280	9160	1453
625	20230602	100200	35943040	9280	9280	9280	9280	0
626	20230602	100100	35943040	9280	9270	9280	9270	6
627	20230602	100000	35887410	9230	9250	9250	9230	527
628	20230602	095900	31022700	9240	9250	9250	9240	600
629	20230602	095800	25478510	9250	9250	9250	9250	0
630	20230602	095700	25478510	9250	9250	9250	9250	0
631	20230602	095600	25478510	9250	9250	9250	9250	40
632	20230602	095500	25108510	9250	9250	9250	9250	0
633	20230602	095400	25108510	9250	9250	9250	9250	250
634	20230602	095300	22796010	9280	9280	9280	9280	0
635	20230602	095200	22796010	9280	9280	9280	9280	1
636	20230602	095100	22786730	9280	9270	9280	9270	20
637	20230602	095000	22601320	9250	9260	9260	9250	167
638	20230602	094900	21056560	9270	9270	9270	9270	5
639	20230602	094800	21010210	9260	9260	9260	9260	0
640	20230602	094700	21010210	9260	9260	9260	9260	11
641	20230602	094600	20908350	9260	9260	9260	9260	49
642	20230602	094500	20454610	9270	9270	9270	9270	0
643	20230602	094400	20454610	9270	9270	9270	9270	0
644	20230602	094300	20454610	9270	9270	9270	9270	87
645	20230602	094200	19648120	9280	9280	9280	9280	0
646	20230602	094100	19648120	9280	9280	9280	9280	2
647	20230602	094000	19629560	9280	9280	9280	9280	53
648	20230602	093900	19137720	9280	9280	9280	9280	1
649	20230602	093800	19128440	9280	9280	9280	9280	0
650	20230602	093700	19128440	9280	9270	9280	9270	68
651	20230602	093600	18498060	9270	9270	9270	9270	2
652	20230602	093500	18479520	9280	9280	9280	9280	1
653	20230602	093400	18470240	9280	9280	9280	9280	1
654	20230602	093300	18460960	9280	9280	9280	9280	1
655	20230602	093200	18451680	9260	9260	9260	9260	2
656	20230602	093100	18433160	9280	9280	9280	9280	2
657	20230602	093000	18414600	9280	9280	9280	9280	0
658	20230602	092900	18414600	9280	9280	9280	9280	0
659	20230602	092800	18414600	9280	9270	9280	9270	77
660	20230602	092700	17700800	9280	9280	9280	9280	2
661	20230602	092600	17682240	9270	9270	9270	9270	1
662	20230602	092500	17672970	9280	9280	9280	9280	2
663	20230602	092400	17654410	9270	9270	9270	9270	1
664	20230602	092300	17645140	9270	9270	9270	9270	0
665	20230602	092200	17645140	9270	9280	9280	9270	159
666	20230602	092100	16169630	9280	9280	9280	9280	30
667	20230602	092000	15891230	9280	9280	9280	9280	10
668	20230602	091900	15798430	9280	9280	9280	9280	0
669	20230602	091800	15798430	9280	9280	9280	9280	0
670	20230602	091700	15798430	9280	9280	9280	9280	6
671	20230602	091600	15742750	9280	9280	9280	9280	30
672	20230602	091500	15464350	9290	9290	9290	9290	1
673	20230602	091400	15455060	9290	9290	9290	9290	0
674	20230602	091300	15455060	9290	9260	9290	9260	28
675	20230602	091200	15195450	9260	9240	9260	9240	749
676	20230602	091100	8267030	9250	9250	9250	9250	28
677	20230602	091000	8008030	9250	9250	9250	9250	387
678	20230602	090900	4428280	9250	9290	9290	9250	54
679	20230602	090800	3926690	9290	9290	9290	9250	11
680	20230602	090700	3824590	9280	9300	9300	9280	254
681	20230602	090600	1467420	9300	9300	9300	9300	2
682	20230602	090500	1448820	9300	9300	9300	9300	100
683	20230602	090400	518820	9300	9300	9300	9300	0
684	20230602	090300	518820	9300	9300	9300	9300	0
685	20230602	090200	518820	9300	9300	9300	9300	4
686	20230602	090100	481620	9300	9300	9300	9300	0
687	20230602	090000	481620	9300	9260	9300	9260	52