KissMeData/081580/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	211500	172818720	2870	2870	2870	2870	847
3	20230602	211400	172818720	2870	2870	2870	2870	0
4	20230602	211300	172818720	2870	2870	2870	2870	0
5	20230602	211200	172818720	2870	2870	2870	2870	0
6	20230602	211100	172818720	2870	2870	2870	2870	0
7	20230602	211000	172818720	2870	2870	2870	2870	0
8	20230602	210900	172818720	2870	2870	2870	2870	0
9	20230602	210800	172818720	2870	2870	2870	2870	0
10	20230602	210700	172818720	2870	2870	2870	2870	0
11	20230602	210600	172818720	2870	2870	2870	2870	0
12	20230602	210500	172818720	2870	2870	2870	2870	0
13	20230602	210400	172818720	2870	2870	2870	2870	0
14	20230602	210300	172818720	2870	2870	2870	2870	0
15	20230602	210200	172818720	2870	2870	2870	2870	0
16	20230602	210100	172818720	2870	2870	2870	2870	0
17	20230602	210000	172818720	2870	2870	2870	2870	0
18	20230602	205900	172818720	2870	2870	2870	2870	0
19	20230602	205800	172818720	2870	2870	2870	2870	0
20	20230602	205700	172818720	2870	2870	2870	2870	0
21	20230602	205600	172818720	2870	2870	2870	2870	0
22	20230602	205500	172818720	2870	2870	2870	2870	0
23	20230602	205400	172818720	2870	2870	2870	2870	0
24	20230602	205300	172818720	2870	2870	2870	2870	0
25	20230602	205200	172818720	2870	2870	2870	2870	0
26	20230602	205100	172818720	2870	2870	2870	2870	0
27	20230602	205000	172818720	2870	2870	2870	2870	0
28	20230602	204900	172818720	2870	2870	2870	2870	0
29	20230602	204800	172818720	2870	2870	2870	2870	0
30	20230602	204700	172818720	2870	2870	2870	2870	0
31	20230602	204600	172818720	2870	2870	2870	2870	0
32	20230602	204500	172818720	2870	2870	2870	2870	847
33	20230602	204400	172818720	2870	2870	2870	2870	0
34	20230602	204300	172818720	2870	2870	2870	2870	0
35	20230602	204200	172818720	2870	2870	2870	2870	0
36	20230602	204100	172818720	2870	2870	2870	2870	0
37	20230602	204000	172818720	2870	2870	2870	2870	0
38	20230602	203900	172818720	2870	2870	2870	2870	0
39	20230602	203800	172818720	2870	2870	2870	2870	0
40	20230602	203700	172818720	2870	2870	2870	2870	0
41	20230602	203600	172818720	2870	2870	2870	2870	0
42	20230602	203500	172818720	2870	2870	2870	2870	0
43	20230602	203400	172818720	2870	2870	2870	2870	0
44	20230602	203300	172818720	2870	2870	2870	2870	0
45	20230602	203200	172818720	2870	2870	2870	2870	0
46	20230602	203100	172818720	2870	2870	2870	2870	0
47	20230602	203000	172818720	2870	2870	2870	2870	0
48	20230602	202900	172818720	2870	2870	2870	2870	0
49	20230602	202800	172818720	2870	2870	2870	2870	0
50	20230602	202700	172818720	2870	2870	2870	2870	0
51	20230602	202600	172818720	2870	2870	2870	2870	0
52	20230602	202500	172818720	2870	2870	2870	2870	0
53	20230602	202400	172818720	2870	2870	2870	2870	0
54	20230602	202300	172818720	2870	2870	2870	2870	0
55	20230602	202200	172818720	2870	2870	2870	2870	0
56	20230602	202100	172818720	2870	2870	2870	2870	0
57	20230602	202000	172818720	2870	2870	2870	2870	0
58	20230602	201900	172818720	2870	2870	2870	2870	0
59	20230602	201800	172818720	2870	2870	2870	2870	0
60	20230602	201700	172818720	2870	2870	2870	2870	0
61	20230602	201600	172818720	2870	2870	2870	2870	0
62	20230602	201500	172818720	2870	2870	2870	2870	847
63	20230602	201400	172818720	2870	2870	2870	2870	0
64	20230602	201300	172818720	2870	2870	2870	2870	0
65	20230602	201200	172818720	2870	2870	2870	2870	0
66	20230602	201100	172818720	2870	2870	2870	2870	0
67	20230602	201000	172818720	2870	2870	2870	2870	0
68	20230602	200900	172818720	2870	2870	2870	2870	0
69	20230602	200800	172818720	2870	2870	2870	2870	0
70	20230602	200700	172818720	2870	2870	2870	2870	0
71	20230602	200600	172818720	2870	2870	2870	2870	0
72	20230602	200500	172818720	2870	2870	2870	2870	0
73	20230602	200400	172818720	2870	2870	2870	2870	0
74	20230602	200300	172818720	2870	2870	2870	2870	0
75	20230602	200200	172818720	2870	2870	2870	2870	0
76	20230602	200100	172818720	2870	2870	2870	2870	0
77	20230602	200000	172818720	2870	2870	2870	2870	0
78	20230602	195900	172818720	2870	2870	2870	2870	0
79	20230602	195800	172818720	2870	2870	2870	2870	0
80	20230602	195700	172818720	2870	2870	2870	2870	0
81	20230602	195600	172818720	2870	2870	2870	2870	0
82	20230602	195500	172818720	2870	2870	2870	2870	0
83	20230602	195400	172818720	2870	2870	2870	2870	0
84	20230602	195300	172818720	2870	2870	2870	2870	0
85	20230602	195200	172818720	2870	2870	2870	2870	0
86	20230602	195100	172818720	2870	2870	2870	2870	0
87	20230602	195000	172818720	2870	2870	2870	2870	0
88	20230602	194900	172818720	2870	2870	2870	2870	0
89	20230602	194800	172818720	2870	2870	2870	2870	0
90	20230602	194700	172818720	2870	2870	2870	2870	0
91	20230602	194600	172818720	2870	2870	2870	2870	0
92	20230602	194500	172818720	2870	2870	2870	2870	847
93	20230602	194400	172818720	2870	2870	2870	2870	0
94	20230602	194300	172818720	2870	2870	2870	2870	0
95	20230602	194200	172818720	2870	2870	2870	2870	0
96	20230602	194100	172818720	2870	2870	2870	2870	0
97	20230602	194000	172818720	2870	2870	2870	2870	0
98	20230602	193900	172818720	2870	2870	2870	2870	0
99	20230602	193800	172818720	2870	2870	2870	2870	0
100	20230602	193700	172818720	2870	2870	2870	2870	0
101	20230602	193600	172818720	2870	2870	2870	2870	0
102	20230602	193500	172818720	2870	2870	2870	2870	0
103	20230602	193400	172818720	2870	2870	2870	2870	0
104	20230602	193300	172818720	2870	2870	2870	2870	0
105	20230602	193200	172818720	2870	2870	2870	2870	0
106	20230602	193100	172818720	2870	2870	2870	2870	0
107	20230602	193000	172818720	2870	2870	2870	2870	0
108	20230602	192900	172818720	2870	2870	2870	2870	0
109	20230602	192800	172818720	2870	2870	2870	2870	0
110	20230602	192700	172818720	2870	2870	2870	2870	0
111	20230602	192600	172818720	2870	2870	2870	2870	0
112	20230602	192500	172818720	2870	2870	2870	2870	0
113	20230602	192400	172818720	2870	2870	2870	2870	0
114	20230602	192300	172818720	2870	2870	2870	2870	0
115	20230602	192200	172818720	2870	2870	2870	2870	0
116	20230602	192100	172818720	2870	2870	2870	2870	0
117	20230602	192000	172818720	2870	2870	2870	2870	0
118	20230602	191900	172818720	2870	2870	2870	2870	0
119	20230602	191800	172818720	2870	2870	2870	2870	0
120	20230602	191700	172818720	2870	2870	2870	2870	0
121	20230602	191600	172818720	2870	2870	2870	2870	0
122	20230602	191500	172818720	2870	2870	2870	2870	847
123	20230602	191400	172818720	2870	2870	2870	2870	0
124	20230602	191300	172818720	2870	2870	2870	2870	0
125	20230602	191200	172818720	2870	2870	2870	2870	0
126	20230602	191100	172818720	2870	2870	2870	2870	0
127	20230602	191000	172818720	2870	2870	2870	2870	0
128	20230602	190900	172818720	2870	2870	2870	2870	0
129	20230602	190800	172818720	2870	2870	2870	2870	0
130	20230602	190700	172818720	2870	2870	2870	2870	0
131	20230602	190600	172818720	2870	2870	2870	2870	0
132	20230602	190500	172818720	2870	2870	2870	2870	0
133	20230602	190400	172818720	2870	2870	2870	2870	0
134	20230602	190300	172818720	2870	2870	2870	2870	0
135	20230602	190200	172818720	2870	2870	2870	2870	0
136	20230602	190100	172818720	2870	2870	2870	2870	0
137	20230602	190000	172818720	2870	2870	2870	2870	0
138	20230602	185900	172818720	2870	2870	2870	2870	0
139	20230602	185800	172818720	2870	2870	2870	2870	0
140	20230602	185700	172818720	2870	2870	2870	2870	0
141	20230602	185600	172818720	2870	2870	2870	2870	0
142	20230602	185500	172818720	2870	2870	2870	2870	0
143	20230602	185400	172818720	2870	2870	2870	2870	0
144	20230602	185300	172818720	2870	2870	2870	2870	0
145	20230602	185200	172818720	2870	2870	2870	2870	0
146	20230602	185100	172818720	2870	2870	2870	2870	0
147	20230602	185000	172818720	2870	2870	2870	2870	0
148	20230602	184900	172818720	2870	2870	2870	2870	0
149	20230602	184800	172818720	2870	2870	2870	2870	0
150	20230602	184700	172818720	2870	2870	2870	2870	0
151	20230602	184600	172818720	2870	2870	2870	2870	0
152	20230602	184500	172818720	2870	2870	2870	2870	847
153	20230602	184400	172818720	2870	2870	2870	2870	0
154	20230602	184300	172818720	2870	2870	2870	2870	0
155	20230602	184200	172818720	2870	2870	2870	2870	0
156	20230602	184100	172818720	2870	2870	2870	2870	0
157	20230602	184000	172818720	2870	2870	2870	2870	0
158	20230602	183900	172818720	2870	2870	2870	2870	0
159	20230602	183800	172818720	2870	2870	2870	2870	0
160	20230602	183700	172818720	2870	2870	2870	2870	0
161	20230602	183600	172818720	2870	2870	2870	2870	0
162	20230602	183500	172818720	2870	2870	2870	2870	0
163	20230602	183400	172818720	2870	2870	2870	2870	0
164	20230602	183300	172818720	2870	2870	2870	2870	0
165	20230602	183200	172818720	2870	2870	2870	2870	0
166	20230602	183100	172818720	2870	2870	2870	2870	0
167	20230602	183000	172818720	2870	2870	2870	2870	0
168	20230602	182900	172818720	2870	2870	2870	2870	0
169	20230602	182800	172818720	2870	2870	2870	2870	0
170	20230602	182700	172818720	2870	2870	2870	2870	0
171	20230602	182600	172818720	2870	2870	2870	2870	0
172	20230602	182500	172818720	2870	2870	2870	2870	0
173	20230602	182400	172818720	2870	2870	2870	2870	0
174	20230602	182300	172818720	2870	2870	2870	2870	0
175	20230602	182200	172818720	2870	2870	2870	2870	0
176	20230602	182100	172818720	2870	2870	2870	2870	0
177	20230602	182000	172818720	2870	2870	2870	2870	0
178	20230602	181900	172818720	2870	2870	2870	2870	0
179	20230602	181800	172818720	2870	2870	2870	2870	0
180	20230602	181700	172818720	2870	2870	2870	2870	0
181	20230602	181600	172818720	2870	2870	2870	2870	0
182	20230602	181500	172818720	2870	2870	2870	2870	847
183	20230602	181400	172818720	2870	2870	2870	2870	0
184	20230602	181300	172818720	2870	2870	2870	2870	0
185	20230602	181200	172818720	2870	2870	2870	2870	0
186	20230602	181100	172818720	2870	2870	2870	2870	0
187	20230602	181000	172818720	2870	2870	2870	2870	0
188	20230602	180900	172818720	2870	2870	2870	2870	0
189	20230602	180800	172818720	2870	2870	2870	2870	0
190	20230602	180700	172818720	2870	2870	2870	2870	0
191	20230602	180600	172818720	2870	2870	2870	2870	0
192	20230602	180500	172818720	2870	2870	2870	2870	0
193	20230602	180400	172818720	2870	2870	2870	2870	0
194	20230602	180300	172818720	2870	2870	2870	2870	0
195	20230602	180200	172818720	2870	2870	2870	2870	0
196	20230602	180100	172818720	2870	2870	2870	2870	0
197	20230602	180000	172818720	2870	2870	2870	2870	0
198	20230602	175900	172818720	2870	2870	2870	2870	0
199	20230602	175800	172818720	2870	2870	2870	2870	0
200	20230602	175700	172818720	2870	2870	2870	2870	0
201	20230602	175600	172818720	2870	2870	2870	2870	0
202	20230602	175500	172818720	2870	2870	2870	2870	0
203	20230602	175400	172818720	2870	2870	2870	2870	0
204	20230602	175300	172818720	2870	2870	2870	2870	0
205	20230602	175200	172818720	2870	2870	2870	2870	0
206	20230602	175100	172818720	2870	2870	2870	2870	0
207	20230602	175000	172818720	2870	2870	2870	2870	0
208	20230602	174900	172818720	2870	2870	2870	2870	0
209	20230602	174800	172818720	2870	2870	2870	2870	0
210	20230602	174700	172818720	2870	2870	2870	2870	0
211	20230602	174600	172818720	2870	2870	2870	2870	0
212	20230602	174500	172818720	2870	2870	2870	2870	847
213	20230602	174400	172818720	2870	2870	2870	2870	0
214	20230602	174300	172818720	2870	2870	2870	2870	0
215	20230602	174200	172818720	2870	2870	2870	2870	0
216	20230602	174100	172818720	2870	2870	2870	2870	0
217	20230602	174000	172818720	2870	2870	2870	2870	0
218	20230602	173900	172818720	2870	2870	2870	2870	0
219	20230602	173800	172818720	2870	2870	2870	2870	0
220	20230602	173700	172818720	2870	2870	2870	2870	0
221	20230602	173600	172818720	2870	2870	2870	2870	0
222	20230602	173500	172818720	2870	2870	2870	2870	0
223	20230602	173400	172818720	2870	2870	2870	2870	0
224	20230602	173300	172818720	2870	2870	2870	2870	0
225	20230602	173200	172818720	2870	2870	2870	2870	0
226	20230602	173100	172818720	2870	2870	2870	2870	0
227	20230602	173000	172818720	2870	2870	2870	2870	0
228	20230602	172900	172818720	2870	2870	2870	2870	0
229	20230602	172800	172818720	2870	2870	2870	2870	0
230	20230602	172700	172818720	2870	2870	2870	2870	0
231	20230602	172600	172818720	2870	2870	2870	2870	0
232	20230602	172500	172818720	2870	2870	2870	2870	0
233	20230602	172400	172818720	2870	2870	2870	2870	0
234	20230602	172300	172818720	2870	2870	2870	2870	0
235	20230602	172200	172818720	2870	2870	2870	2870	0
236	20230602	172100	172818720	2870	2870	2870	2870	0
237	20230602	172000	172818720	2870	2870	2870	2870	0
238	20230602	171900	172818720	2870	2870	2870	2870	0
239	20230602	171800	172818720	2870	2870	2870	2870	0
240	20230602	171700	172818720	2870	2870	2870	2870	0
241	20230602	171600	172818720	2870	2870	2870	2870	0
242	20230602	171500	172818720	2870	2870	2870	2870	847
243	20230602	171400	172818720	2870	2870	2870	2870	0
244	20230602	171300	172818720	2870	2870	2870	2870	0
245	20230602	171200	172818720	2870	2870	2870	2870	0
246	20230602	171100	172818720	2870	2870	2870	2870	0
247	20230602	171000	172818720	2870	2870	2870	2870	0
248	20230602	170900	172818720	2870	2870	2870	2870	0
249	20230602	170800	172818720	2870	2870	2870	2870	0
250	20230602	170700	172818720	2870	2870	2870	2870	0
251	20230602	170600	172818720	2870	2870	2870	2870	0
252	20230602	170500	172818720	2870	2870	2870	2870	0
253	20230602	170400	172818720	2870	2870	2870	2870	0
254	20230602	170300	172818720	2870	2870	2870	2870	0
255	20230602	170200	172818720	2870	2870	2870	2870	0
256	20230602	170100	172818720	2870	2870	2870	2870	0
257	20230602	170000	172818720	2870	2870	2870	2870	0
258	20230602	165900	172818720	2870	2870	2870	2870	0
259	20230602	165800	172818720	2870	2870	2870	2870	0
260	20230602	165700	172818720	2870	2870	2870	2870	0
261	20230602	165600	172818720	2870	2870	2870	2870	0
262	20230602	165500	172818720	2870	2870	2870	2870	0
263	20230602	165400	172818720	2870	2870	2870	2870	0
264	20230602	165300	172818720	2870	2870	2870	2870	0
265	20230602	165200	172818720	2870	2870	2870	2870	0
266	20230602	165100	172818720	2870	2870	2870	2870	0
267	20230602	165000	172818720	2870	2870	2870	2870	0
268	20230602	164900	172818720	2870	2870	2870	2870	0
269	20230602	164800	172818720	2870	2870	2870	2870	0
270	20230602	164700	172818720	2870	2870	2870	2870	0
271	20230602	164600	172818720	2870	2870	2870	2870	0
272	20230602	164500	172818720	2870	2870	2870	2870	847
273	20230602	164400	172818720	2870	2870	2870	2870	0
274	20230602	164300	172818720	2870	2870	2870	2870	0
275	20230602	164200	172818720	2870	2870	2870	2870	0
276	20230602	164100	172818720	2870	2870	2870	2870	0
277	20230602	164000	172818720	2870	2870	2870	2870	0
278	20230602	163900	172818720	2870	2870	2870	2870	0
279	20230602	163800	172818720	2870	2870	2870	2870	0
280	20230602	163700	172818720	2870	2870	2870	2870	0
281	20230602	163600	172818720	2870	2870	2870	2870	0
282	20230602	163500	172818720	2870	2870	2870	2870	0
283	20230602	163400	172818720	2870	2870	2870	2870	0
284	20230602	163300	172818720	2870	2870	2870	2870	0
285	20230602	163200	172818720	2870	2870	2870	2870	0
286	20230602	163100	172818720	2870	2870	2870	2870	0
287	20230602	163000	172818720	2870	2870	2870	2870	0
288	20230602	162900	172818720	2870	2870	2870	2870	0
289	20230602	162800	172818720	2870	2870	2870	2870	0
290	20230602	162700	172818720	2870	2870	2870	2870	0
291	20230602	162600	172818720	2870	2870	2870	2870	0
292	20230602	162500	172818720	2870	2870	2870	2870	0
293	20230602	162400	172818720	2870	2870	2870	2870	0
294	20230602	162300	172818720	2870	2870	2870	2870	0
295	20230602	162200	172818720	2870	2870	2870	2870	0
296	20230602	162100	172818720	2870	2870	2870	2870	0
297	20230602	162000	172818720	2870	2870	2870	2870	0
298	20230602	161900	172818720	2870	2870	2870	2870	0
299	20230602	161800	172818720	2870	2870	2870	2870	0
300	20230602	161700	172818720	2870	2870	2870	2870	0
301	20230602	161600	172818720	2870	2870	2870	2870	0
302	20230602	161500	172818720	2870	2870	2870	2870	847
303	20230602	161400	172818720	2870	2870	2870	2870	0
304	20230602	161300	172818720	2870	2870	2870	2870	0
305	20230602	161200	172818720	2870	2870	2870	2870	0
306	20230602	161100	172818720	2870	2870	2870	2870	0
307	20230602	161000	172818720	2870	2870	2870	2870	0
308	20230602	160900	172818720	2870	2870	2870	2870	0
309	20230602	160800	172818720	2870	2870	2870	2870	0
310	20230602	160700	172818720	2870	2870	2870	2870	0
311	20230602	160600	172818720	2870	2870	2870	2870	0
312	20230602	160500	172818720	2870	2870	2870	2870	0
313	20230602	160400	172818720	2870	2870	2870	2870	0
314	20230602	160300	172818720	2870	2870	2870	2870	0
315	20230602	160200	172818720	2870	2870	2870	2870	0
316	20230602	160100	172818720	2870	2870	2870	2870	0
317	20230602	160000	172818720	2870	2870	2870	2870	0
318	20230602	155900	172818720	2870	2870	2870	2870	0
319	20230602	155800	172818720	2870	2870	2870	2870	0
320	20230602	155700	172818720	2870	2870	2870	2870	0
321	20230602	155600	172818720	2870	2870	2870	2870	0
322	20230602	155500	172818720	2870	2870	2870	2870	0
323	20230602	155400	172818720	2870	2870	2870	2870	0
324	20230602	155300	172818720	2870	2870	2870	2870	0
325	20230602	155200	172818720	2870	2870	2870	2870	0
326	20230602	155100	172818720	2870	2870	2870	2870	0
327	20230602	155000	172818720	2870	2870	2870	2870	0
328	20230602	154900	172818720	2870	2870	2870	2870	0
329	20230602	154800	172818720	2870	2870	2870	2870	0
330	20230602	154700	172818720	2870	2870	2870	2870	0
331	20230602	154600	172818720	2870	2870	2870	2870	0
332	20230602	154500	172818720	2870	2870	2870	2870	847
333	20230602	154400	172818720	2870	2870	2870	2870	0
334	20230602	154300	172818720	2870	2870	2870	2870	0
335	20230602	154200	172818720	2870	2870	2870	2870	0
336	20230602	154100	172818720	2870	2870	2870	2870	0
337	20230602	154000	172818720	2870	2870	2870	2870	0
338	20230602	153900	172818720	2870	2870	2870	2870	0
339	20230602	153800	172818720	2870	2870	2870	2870	0
340	20230602	153700	172818720	2870	2870	2870	2870	0
341	20230602	153600	172818720	2870	2870	2870	2870	0
342	20230602	153500	172818720	2870	2870	2870	2870	0
343	20230602	153400	172818720	2870	2870	2870	2870	0
344	20230602	153300	172818720	2870	2870	2870	2870	0
345	20230602	153200	172818720	2870	2870	2870	2870	0
346	20230602	153100	172818720	2870	2870	2870	2870	0
347	20230602	153000	172818720	2870	2870	2870	2870	847
348	20230602	152900	170387830	2865	2865	2865	2865	0
349	20230602	152800	170387830	2865	2865	2865	2865	0
350	20230602	152700	170387830	2865	2865	2865	2865	0
351	20230602	152600	170387830	2865	2865	2865	2865	0
352	20230602	152500	170387830	2865	2865	2865	2865	0
353	20230602	152400	170387830	2865	2865	2865	2865	0
354	20230602	152300	170387830	2865	2865	2865	2865	0
355	20230602	152200	170387830	2865	2865	2865	2865	0
356	20230602	152100	170387830	2865	2865	2865	2865	0
357	20230602	152000	170387830	2865	2865	2865	2865	0
358	20230602	151900	170387830	2865	2865	2865	2865	1
359	20230602	151800	170384965	2875	2875	2875	2875	4
360	20230602	151700	170373465	2875	2870	2875	2860	746
361	20230602	151600	168235785	2865	2865	2865	2865	32
362	20230602	151500	168144105	2865	2865	2865	2865	0
363	20230602	151400	168144105	2865	2865	2865	2865	3
364	20230602	151300	168135510	2870	2870	2870	2870	0
365	20230602	151200	168135510	2870	2870	2870	2870	2
366	20230602	151100	168129770	2865	2865	2865	2860	1000
367	20230602	151000	165267270	2860	2865	2865	2860	247
368	20230602	150900	164560840	2860	2860	2860	2860	8
369	20230602	150800	164537960	2870	2870	2870	2870	3
370	20230602	150700	164529350	2870	2850	2870	2850	229
371	20230602	150600	163876260	2860	2860	2860	2860	0
372	20230602	150500	163876260	2860	2860	2860	2860	0
373	20230602	150400	163876260	2860	2855	2860	2855	8
374	20230602	150300	163853405	2850	2860	2860	2850	765
375	20230602	150200	161668690	2870	2870	2870	2870	1
376	20230602	150100	161665820	2870	2870	2870	2870	2
377	20230602	150000	161660080	2870	2855	2870	2855	207
378	20230602	145900	161069080	2870	2865	2870	2860	4
379	20230602	145800	161057620	2855	2860	2860	2855	277
380	20230602	145700	160266760	2870	2870	2870	2870	0
381	20230602	145600	160266760	2870	2870	2870	2870	0
382	20230602	145500	160266760	2870	2870	2870	2870	0
383	20230602	145400	160266760	2870	2870	2870	2870	0
384	20230602	145300	160266760	2870	2870	2870	2870	0
385	20230602	145200	160266760	2870	2870	2870	2870	2
386	20230602	145100	160261020	2855	2855	2855	2855	0
387	20230602	145000	160261020	2855	2855	2855	2855	105
388	20230602	144900	159961245	2875	2875	2875	2875	0
389	20230602	144800	159961245	2875	2875	2875	2875	0
390	20230602	144700	159961245	2875	2875	2875	2870	24
391	20230602	144600	159892335	2875	2870	2875	2870	38
392	20230602	144500	159783255	2870	2870	2870	2870	0
393	20230602	144400	159783255	2870	2870	2870	2870	0
394	20230602	144300	159783255	2870	2870	2870	2870	7
395	20230602	144200	159763165	2870	2870	2870	2870	0
396	20230602	144100	159763165	2870	2870	2870	2870	0
397	20230602	144000	159763165	2870	2870	2870	2870	4
398	20230602	143900	159751685	2855	2855	2855	2855	254
399	20230602	143800	159026515	2860	2860	2860	2860	45
400	20230602	143700	158897815	2860	2860	2860	2860	20
401	20230602	143600	158840615	2870	2870	2870	2870	0
402	20230602	143500	158840615	2870	2870	2870	2870	0
403	20230602	143400	158840615	2870	2870	2870	2870	0
404	20230602	143300	158840615	2870	2870	2870	2870	0
405	20230602	143200	158840615	2870	2870	2870	2870	1
406	20230602	143100	158837745	2865	2865	2865	2865	0
407	20230602	143000	158837745	2865	2865	2865	2865	0
408	20230602	142900	158837745	2865	2865	2865	2865	1
409	20230602	142800	158834880	2865	2865	2865	2865	116
410	20230602	142700	158502540	2865	2865	2865	2865	1
411	20230602	142600	158499675	2855	2855	2855	2855	24
412	20230602	142500	158431155	2855	2855	2855	2855	105
413	20230602	142400	158131380	2855	2855	2855	2855	0
414	20230602	142300	158131380	2855	2855	2855	2855	0
415	20230602	142200	158131380	2855	2855	2855	2855	0
416	20230602	142100	158131380	2855	2855	2855	2855	0
417	20230602	142000	158131380	2855	2855	2855	2855	0
418	20230602	141900	158131380	2855	2855	2855	2855	0
419	20230602	141800	158131380	2855	2855	2855	2855	0
420	20230602	141700	158131380	2855	2855	2855	2855	6
421	20230602	141600	158114250	2850	2860	2860	2850	679
422	20230602	141500	156178135	2865	2865	2865	2865	3
423	20230602	141400	156169540	2865	2865	2865	2865	733
424	20230602	141300	154069495	2865	2865	2865	2865	0
425	20230602	141200	154069495	2865	2865	2865	2865	0
426	20230602	141100	154069495	2865	2865	2865	2865	0
427	20230602	141000	154069495	2865	2865	2865	2865	0
428	20230602	140900	154069495	2865	2865	2865	2865	2
429	20230602	140800	154063765	2860	2860	2860	2860	0
430	20230602	140700	154063765	2860	2860	2860	2860	0
431	20230602	140600	154063765	2860	2860	2860	2860	0
432	20230602	140500	154063765	2860	2860	2860	2860	0
433	20230602	140400	154063765	2860	2860	2860	2860	0
434	20230602	140300	154063765	2860	2860	2860	2860	170
435	20230602	140200	153577565	2865	2865	2865	2865	0
436	20230602	140100	153577565	2865	2865	2865	2865	0
437	20230602	140000	153577565	2865	2865	2865	2865	0
438	20230602	135900	153577565	2865	2865	2865	2865	0
439	20230602	135800	153577565	2865	2865	2865	2865	116
440	20230602	135700	153245225	2865	2865	2865	2865	0
441	20230602	135600	153245225	2865	2865	2865	2865	1
442	20230602	135500	153242360	2865	2865	2865	2865	0
443	20230602	135400	153242360	2865	2875	2875	2865	353
444	20230602	135300	152230235	2880	2880	2880	2880	0
445	20230602	135200	152230235	2880	2880	2880	2880	0
446	20230602	135100	152230235	2880	2880	2880	2880	0
447	20230602	135000	152230235	2880	2880	2880	2880	0
448	20230602	134900	152230235	2880	2880	2880	2880	0
449	20230602	134800	152230235	2880	2875	2880	2875	7
450	20230602	134700	152210085	2875	2875	2875	2875	0
451	20230602	134600	152210085	2875	2875	2875	2875	67
452	20230602	134500	152017460	2875	2875	2875	2875	0
453	20230602	134400	152017460	2875	2875	2875	2875	0
454	20230602	134300	152017460	2875	2875	2875	2875	67
455	20230602	134200	151824835	2870	2870	2870	2870	2
456	20230602	134100	151819095	2870	2870	2875	2870	72
457	20230602	134000	151612120	2870	2870	2870	2870	2
458	20230602	133900	151606380	2870	2870	2875	2870	72
459	20230602	133800	151399405	2870	2870	2870	2870	2
460	20230602	133700	151393665	2875	2875	2875	2875	68
461	20230602	133600	151198165	2875	2875	2875	2875	0
462	20230602	133500	151198165	2875	2875	2875	2875	67
463	20230602	133400	151005540	2870	2870	2870	2870	0
464	20230602	133300	151005540	2870	2870	2870	2870	49
465	20230602	133200	150864910	2870	2870	2870	2870	1
466	20230602	133100	150862040	2860	2860	2860	2860	0
467	20230602	133000	150862040	2860	2870	2870	2860	2
468	20230602	132900	150856310	2870	2870	2875	2870	237
469	20230602	132800	150174960	2870	2870	2875	2870	73
470	20230602	132700	149965115	2875	2875	2875	2875	44
471	20230602	132600	149838615	2875	2875	2875	2875	67
472	20230602	132500	149645990	2870	2870	2870	2870	0
473	20230602	132400	149645990	2870	2870	2870	2870	55
474	20230602	132300	149488140	2870	2870	2870	2870	0
475	20230602	132200	149488140	2870	2870	2870	2870	0
476	20230602	132100	149488140	2870	2870	2870	2870	67
477	20230602	132000	149295850	2865	2865	2865	2865	4
478	20230602	131900	149284390	2870	2870	2870	2865	134
479	20230602	131800	148899825	2870	2870	2870	2870	1
480	20230602	131700	148896955	2875	2870	2875	2870	45
481	20230602	131600	148767590	2875	2875	2875	2875	0
482	20230602	131500	148767590	2875	2875	2875	2875	67
483	20230602	131400	148574965	2875	2875	2875	2875	0
484	20230602	131300	148574965	2875	2875	2875	2875	68
485	20230602	131200	148379465	2875	2875	2875	2875	0
486	20230602	131100	148379465	2875	2875	2875	2875	0
487	20230602	131000	148379465	2875	2875	2875	2875	67
488	20230602	130900	148186840	2875	2875	2875	2875	0
489	20230602	130800	148186840	2875	2875	2875	2870	1493
490	20230602	130700	143900540	2870	2870	2870	2870	843
491	20230602	130600	141481130	2865	2865	2865	2865	16
492	20230602	130500	141435290	2865	2865	2865	2865	0
493	20230602	130400	141435290	2865	2865	2865	2865	168
494	20230602	130300	140953970	2865	2865	2865	2865	0
495	20230602	130200	140953970	2865	2865	2865	2865	68
496	20230602	130100	140759150	2860	2860	2860	2860	0
497	20230602	130000	140759150	2860	2855	2860	2855	1488
498	20230602	125900	136503595	2855	2855	2855	2855	0
499	20230602	125800	136503595	2855	2855	2855	2855	30
500	20230602	125700	136417945	2855	2855	2855	2855	68
501	20230602	125600	136223805	2855	2855	2855	2855	0
502	20230602	125500	136223805	2855	2855	2855	2855	118
503	20230602	125400	135886915	2855	2850	2855	2850	229
504	20230602	125300	135234155	2855	2855	2855	2855	71
505	20230602	125200	135031450	2855	2855	2855	2855	0
506	20230602	125100	135031450	2855	2855	2855	2855	68
507	20230602	125000	134837310	2855	2855	2855	2855	0
508	20230602	124900	134837310	2855	2860	2860	2855	169
509	20230602	124800	134354475	2860	2860	2860	2860	0
510	20230602	124700	134354475	2860	2860	2860	2860	599
511	20230602	124600	132641335	2860	2860	2860	2860	68
512	20230602	124500	132446855	2860	2860	2860	2860	0
513	20230602	124400	132446855	2860	2855	2860	2855	19
514	20230602	124300	132392520	2860	2860	2860	2860	0
515	20230602	124200	132392520	2860	2850	2860	2845	756
516	20230602	124100	130240025	2850	2850	2850	2850	0
517	20230602	124000	130240025	2850	2855	2855	2850	334
518	20230602	123900	129287785	2855	2855	2855	2855	0
519	20230602	123800	129287785	2855	2855	2855	2855	82
520	20230602	123700	129053675	2855	2855	2855	2855	0
521	20230602	123600	129053675	2855	2855	2855	2855	0
522	20230602	123500	129053675	2855	2855	2855	2855	68
523	20230602	123400	128859535	2855	2855	2855	2855	0
524	20230602	123300	128859535	2855	2855	2855	2855	68
525	20230602	123200	128665395	2855	2855	2855	2855	0
526	20230602	123100	128665395	2855	2855	2855	2855	68
527	20230602	123000	128471255	2855	2855	2855	2855	0
528	20230602	122900	128471255	2855	2855	2855	2855	168
529	20230602	122800	127991615	2855	2855	2855	2855	0
530	20230602	122700	127991615	2855	2855	2855	2855	68
531	20230602	122600	127797475	2855	2855	2855	2855	0
532	20230602	122500	127797475	2855	2855	2855	2855	0
533	20230602	122400	127797475	2855	2855	2855	2855	68
534	20230602	122300	127603335	2850	2850	2850	2850	251
535	20230602	122200	126887985	2855	2855	2855	2855	68
536	20230602	122100	126693845	2855	2855	2855	2855	0
537	20230602	122000	126693845	2855	2855	2855	2855	68
538	20230602	121900	126499705	2855	2855	2855	2855	0
539	20230602	121800	126499705	2855	2855	2855	2855	68
540	20230602	121700	126305565	2850	2850	2850	2850	100
541	20230602	121600	126020565	2850	2860	2860	2850	124
542	20230602	121500	125666485	2850	2855	2860	2850	3485
543	20230602	121400	115701725	2860	2860	2860	2860	68
544	20230602	121300	115507245	2860	2860	2860	2860	0
545	20230602	121200	115507245	2860	2860	2860	2860	0
546	20230602	121100	115507245	2860	2860	2860	2860	68
547	20230602	121000	115312765	2860	2860	2860	2860	0
548	20230602	120900	115312765	2860	2860	2860	2860	68
549	20230602	120800	115118285	2860	2860	2860	2860	0
550	20230602	120700	115118285	2860	2860	2860	2860	68
551	20230602	120600	114923805	2850	2850	2850	2850	0
552	20230602	120500	114923805	2850	2860	2860	2850	668
553	20230602	120400	113019325	2860	2860	2860	2860	0
554	20230602	120300	113019325	2860	2860	2860	2860	68
555	20230602	120200	112824845	2850	2850	2850	2850	100
556	20230602	120100	112539845	2860	2860	2860	2860	0
557	20230602	120000	112539845	2860	2855	2860	2855	168
558	20230602	115900	112059865	2860	2860	2860	2860	0
559	20230602	115800	112059865	2860	2860	2860	2860	68
560	20230602	115700	111865385	2855	2855	2855	2855	181
561	20230602	115600	111348630	2860	2860	2860	2860	78
562	20230602	115500	111125550	2860	2860	2860	2860	0
563	20230602	115400	111125550	2860	2860	2860	2860	68
564	20230602	115300	110931070	2855	2855	2855	2855	280
565	20230602	115200	110131670	2860	2860	2860	2860	68
566	20230602	115100	109937190	2860	2860	2860	2860	0
567	20230602	115000	109937190	2860	2860	2860	2860	100
568	20230602	114900	109651190	2860	2860	2860	2860	68
569	20230602	114800	109456710	2860	2860	2860	2860	0
570	20230602	114700	109456710	2860	2860	2860	2860	68
571	20230602	114600	109262230	2860	2860	2860	2860	0
572	20230602	114500	109262230	2860	2860	2860	2860	68
573	20230602	114400	109067750	2850	2850	2850	2850	0
574	20230602	114300	109067750	2850	2860	2860	2850	168
575	20230602	114200	108588270	2860	2860	2860	2860	0
576	20230602	114100	108588270	2860	2860	2860	2860	69
577	20230602	114000	108390930	2860	2860	2860	2860	0
578	20230602	113900	108390930	2860	2860	2860	2860	0
579	20230602	113800	108390930	2860	2860	2860	2860	68
580	20230602	113700	108196450	2860	2860	2860	2860	0
581	20230602	113600	108196450	2860	2860	2860	2860	68
582	20230602	113500	108001970	2860	2860	2860	2860	0
583	20230602	113400	108001970	2860	2860	2860	2860	68
584	20230602	113300	107807490	2860	2860	2860	2860	5
585	20230602	113200	107793190	2860	2860	2860	2860	68
586	20230602	113100	107598710	2855	2855	2855	2855	0
587	20230602	113000	107598710	2855	2860	2860	2855	124
588	20230602	112900	107244350	2855	2855	2855	2855	1
589	20230602	112800	107241495	2855	2860	2860	2855	70
590	20230602	112700	107041305	2855	2855	2855	2855	0
591	20230602	112600	107041305	2855	2855	2855	2855	2
592	20230602	112500	107035595	2860	2855	2860	2855	77
593	20230602	112400	106815420	2860	2860	2860	2860	0
594	20230602	112300	106815420	2860	2855	2860	2855	247
595	20230602	112200	106109895	2860	2860	2860	2860	0
596	20230602	112100	106109895	2860	2860	2860	2860	68
597	20230602	112000	105915415	2860	2860	2860	2860	0
598	20230602	111900	105915415	2860	2850	2860	2850	69
599	20230602	111800	105718755	2850	2845	2850	2845	263
600	20230602	111700	104970510	2850	2850	2850	2850	72
601	20230602	111600	104765310	2840	2850	2850	2840	4983
602	20230602	111500	90606020	2860	2860	2860	2860	0
603	20230602	111400	90606020	2860	2860	2860	2860	68
604	20230602	111300	90411540	2860	2860	2860	2860	0
605	20230602	111200	90411540	2860	2845	2860	2845	314
606	20230602	111100	89517190	2855	2855	2855	2855	472
607	20230602	111000	88169630	2855	2860	2860	2855	168
608	20230602	110900	87689650	2860	2860	2860	2860	0
609	20230602	110800	87689650	2860	2860	2860	2860	68
610	20230602	110700	87495170	2860	2860	2860	2860	0
611	20230602	110600	87495170	2860	2860	2860	2860	68
612	20230602	110500	87300690	2855	2855	2855	2855	0
613	20230602	110400	87300690	2855	2855	2855	2845	276
614	20230602	110300	86515450	2860	2850	2860	2845	1571
615	20230602	110200	82042800	2850	2850	2850	2850	200
616	20230602	110100	81472800	2860	2860	2860	2860	68
617	20230602	110000	81278320	2860	2860	2860	2860	0
618	20230602	105900	81278320	2860	2860	2860	2860	68
619	20230602	105800	81083840	2860	2860	2860	2860	330
620	20230602	105700	80140040	2860	2860	2860	2860	68
621	20230602	105600	79945560	2855	2855	2855	2855	1
622	20230602	105500	79942705	2855	2850	2860	2850	75
623	20230602	105400	79728250	2850	2865	2865	2840	12044
624	20230602	105300	45449160	2875	2875	2875	2875	67
625	20230602	105200	45256535	2875	2875	2875	2875	1
626	20230602	105100	45253660	2875	2875	2875	2875	557
627	20230602	105000	43652285	2875	2875	2875	2875	302
628	20230602	104900	42784035	2875	2875	2875	2875	1032
629	20230602	104800	39817035	2875	2875	2875	2875	84
630	20230602	104700	39575535	2865	2865	2865	2865	0
631	20230602	104600	39575535	2865	2865	2865	2865	1
632	20230602	104500	39572670	2860	2860	2860	2860	126
633	20230602	104400	39212310	2860	2870	2870	2860	574
634	20230602	104300	37569990	2865	2865	2865	2865	0
635	20230602	104200	37569990	2865	2875	2875	2865	56
636	20230602	104100	37409530	2875	2875	2875	2875	68
637	20230602	104000	37214030	2870	2870	2870	2870	0
638	20230602	103900	37214030	2870	2870	2870	2870	68
639	20230602	103800	37018870	2865	2865	2865	2865	2
640	20230602	103700	37013140	2865	2865	2870	2865	73
641	20230602	103600	36803655	2865	2865	2865	2865	2
642	20230602	103500	36797925	2865	2865	2870	2865	77
643	20230602	103400	36576980	2865	2865	2865	2865	2
644	20230602	103300	36571250	2865	2870	2870	2865	70
645	20230602	103200	36370360	2870	2870	2870	2870	0
646	20230602	103100	36370360	2870	2870	2870	2870	0
647	20230602	103000	36370360	2870	2865	2870	2865	16
648	20230602	102900	36324495	2865	2865	2865	2865	10
649	20230602	102800	36295845	2865	2865	2865	2865	284
650	20230602	102700	35482185	2865	2865	2865	2865	0
651	20230602	102600	35482185	2865	2865	2865	2865	1
652	20230602	102500	35479320	2865	2865	2865	2865	0
653	20230602	102400	35479320	2865	2865	2865	2865	54
654	20230602	102300	35324610	2860	2860	2860	2860	38
655	20230602	102200	35215930	2865	2865	2865	2865	5
656	20230602	102100	35201605	2865	2860	2865	2860	8
657	20230602	102000	35178705	2860	2860	2860	2860	48
658	20230602	101900	35041425	2860	2860	2860	2860	0
659	20230602	101800	35041425	2860	2860	2860	2860	0
660	20230602	101700	35041425	2860	2860	2860	2860	2
661	20230602	101600	35035705	2860	2865	2865	2860	3
662	20230602	101500	35027115	2865	2865	2865	2865	47
663	20230602	101400	34892460	2865	2860	2865	2860	3
664	20230602	101300	34883870	2855	2855	2855	2855	131
665	20230602	101200	34509865	2855	2855	2855	2855	0
666	20230602	101100	34509865	2855	2855	2855	2855	0
667	20230602	101000	34509865	2855	2855	2855	2855	2
668	20230602	100900	34504155	2860	2865	2865	2860	274
669	20230602	100800	33720490	2860	2860	2860	2860	0
670	20230602	100700	33720490	2860	2860	2860	2860	0
671	20230602	100600	33720490	2860	2860	2860	2860	0
672	20230602	100500	33720490	2860	2860	2860	2860	608
673	20230602	100400	31981610	2855	2855	2855	2855	213
674	20230602	100300	31373495	2845	2850	2850	2845	1302
675	20230602	100200	27663700	2855	2860	2860	2855	144
676	20230602	100100	27252490	2860	2860	2860	2860	0
677	20230602	100000	27252490	2860	2855	2860	2855	70
678	20230602	095900	27052590	2860	2860	2860	2860	0
679	20230602	095800	27052590	2860	2860	2860	2860	0
680	20230602	095700	27052590	2860	2860	2860	2860	10
681	20230602	095600	27023990	2860	2860	2860	2860	35
682	20230602	095500	26923890	2860	2860	2860	2860	0
683	20230602	095400	26923890	2860	2860	2860	2860	0
684	20230602	095300	26923890	2860	2860	2860	2860	0
685	20230602	095200	26923890	2860	2860	2860	2860	4
686	20230602	095100	26912450	2865	2865	2865	2865	0
687	20230602	095000	26912450	2865	2860	2865	2855	1335
688	20230602	094900	23095655	2860	2860	2860	2860	0
689	20230602	094800	23095655	2860	2860	2860	2860	0
690	20230602	094700	23095655	2860	2860	2860	2860	0
691	20230602	094600	23095655	2860	2860	2860	2860	0
692	20230602	094500	23095655	2860	2860	2860	2860	150
693	20230602	094400	22666655	2855	2855	2855	2855	0
694	20230602	094300	22666655	2855	2860	2860	2855	114
695	20230602	094200	22341165	2855	2855	2855	2855	0
696	20230602	094100	22341165	2855	2855	2855	2855	565
697	20230602	094000	20728090	2860	2860	2860	2860	19
698	20230602	093900	20673750	2860	2860	2860	2860	0
699	20230602	093800	20673750	2860	2860	2860	2860	5
700	20230602	093700	20659450	2860	2860	2860	2860	40
701	20230602	093600	20545050	2860	2855	2860	2855	239
702	20230602	093500	19862695	2855	2860	2860	2855	51
703	20230602	093400	19717085	2860	2860	2860	2860	3
704	20230602	093300	19708505	2855	2855	2855	2855	1
705	20230602	093200	19705650	2845	2850	2850	2845	308
706	20230602	093100	18828175	2855	2855	2855	2855	0
707	20230602	093000	18828175	2855	2855	2855	2855	86
708	20230602	092900	18582645	2850	2850	2850	2850	0
709	20230602	092800	18582645	2850	2850	2850	2850	0
710	20230602	092700	18582645	2850	2850	2850	2850	0
711	20230602	092600	18582645	2850	2850	2850	2850	0
712	20230602	092500	18582645	2850	2850	2850	2850	0
713	20230602	092400	18582645	2850	2855	2855	2850	917
714	20230602	092300	15969125	2855	2860	2860	2855	445
715	20230602	092200	14698400	2860	2865	2865	2860	285
716	20230602	092100	13883280	2870	2870	2870	2870	0
717	20230602	092000	13883280	2870	2870	2870	2870	0
718	20230602	091900	13883280	2870	2870	2870	2870	4
719	20230602	091800	13871800	2875	2875	2875	2875	0
720	20230602	091700	13871800	2875	2875	2875	2875	0
721	20230602	091600	13871800	2875	2860	2875	2855	501
722	20230602	091500	12439970	2865	2865	2865	2865	179
723	20230602	091400	11927135	2860	2880	2880	2860	69
724	20230602	091300	11729200	2880	2870	2880	2845	2315
725	20230602	091200	5121890	2895	2895	2895	2895	0
726	20230602	091100	5121890	2895	2895	2895	2895	0
727	20230602	091000	5121890	2895	2895	2895	2895	2
728	20230602	090900	5116100	2895	2875	2895	2870	160
729	20230602	090800	4656680	2900	2900	2900	2900	100
730	20230602	090700	4366680	2900	2900	2900	2895	222
731	20230602	090600	3723975	2895	2895	2895	2895	0
732	20230602	090500	3723975	2895	2895	2895	2895	1063
733	20230602	090400	646590	2895	2895	2895	2895	0
734	20230602	090300	646590	2895	2895	2895	2895	0
735	20230602	090200	646590	2895	2885	2895	2885	73
736	20230602	090100	435650	2880	2885	2885	2880	5
737	20230602	090000	421235	2890	2885	2890	2885	146