KissMeData/071090/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	202600	311293115	3930	3930	3930	3930	1854
3	20230602	202500	311293115	3930	3930	3930	3930	0
4	20230602	202400	311293115	3930	3930	3930	3930	0
5	20230602	202300	311293115	3930	3930	3930	3930	0
6	20230602	202200	311293115	3930	3930	3930	3930	0
7	20230602	202100	311293115	3930	3930	3930	3930	0
8	20230602	202000	311293115	3930	3930	3930	3930	0
9	20230602	201900	311293115	3930	3930	3930	3930	0
10	20230602	201800	311293115	3930	3930	3930	3930	0
11	20230602	201700	311293115	3930	3930	3930	3930	0
12	20230602	201600	311293115	3930	3930	3930	3930	0
13	20230602	201500	311293115	3930	3930	3930	3930	0
14	20230602	201400	311293115	3930	3930	3930	3930	0
15	20230602	201300	311293115	3930	3930	3930	3930	0
16	20230602	201200	311293115	3930	3930	3930	3930	0
17	20230602	201100	311293115	3930	3930	3930	3930	0
18	20230602	201000	311293115	3930	3930	3930	3930	0
19	20230602	200900	311293115	3930	3930	3930	3930	0
20	20230602	200800	311293115	3930	3930	3930	3930	0
21	20230602	200700	311293115	3930	3930	3930	3930	0
22	20230602	200600	311293115	3930	3930	3930	3930	0
23	20230602	200500	311293115	3930	3930	3930	3930	0
24	20230602	200400	311293115	3930	3930	3930	3930	0
25	20230602	200300	311293115	3930	3930	3930	3930	0
26	20230602	200200	311293115	3930	3930	3930	3930	0
27	20230602	200100	311293115	3930	3930	3930	3930	0
28	20230602	200000	311293115	3930	3930	3930	3930	0
29	20230602	195900	311293115	3930	3930	3930	3930	0
30	20230602	195800	311293115	3930	3930	3930	3930	0
31	20230602	195700	311293115	3930	3930	3930	3930	0
32	20230602	195600	311293115	3930	3930	3930	3930	1854
33	20230602	195500	311293115	3930	3930	3930	3930	0
34	20230602	195400	311293115	3930	3930	3930	3930	0
35	20230602	195300	311293115	3930	3930	3930	3930	0
36	20230602	195200	311293115	3930	3930	3930	3930	0
37	20230602	195100	311293115	3930	3930	3930	3930	0
38	20230602	195000	311293115	3930	3930	3930	3930	0
39	20230602	194900	311293115	3930	3930	3930	3930	0
40	20230602	194800	311293115	3930	3930	3930	3930	0
41	20230602	194700	311293115	3930	3930	3930	3930	0
42	20230602	194600	311293115	3930	3930	3930	3930	0
43	20230602	194500	311293115	3930	3930	3930	3930	0
44	20230602	194400	311293115	3930	3930	3930	3930	0
45	20230602	194300	311293115	3930	3930	3930	3930	0
46	20230602	194200	311293115	3930	3930	3930	3930	0
47	20230602	194100	311293115	3930	3930	3930	3930	0
48	20230602	194000	311293115	3930	3930	3930	3930	0
49	20230602	193900	311293115	3930	3930	3930	3930	0
50	20230602	193800	311293115	3930	3930	3930	3930	0
51	20230602	193700	311293115	3930	3930	3930	3930	0
52	20230602	193600	311293115	3930	3930	3930	3930	0
53	20230602	193500	311293115	3930	3930	3930	3930	0
54	20230602	193400	311293115	3930	3930	3930	3930	0
55	20230602	193300	311293115	3930	3930	3930	3930	0
56	20230602	193200	311293115	3930	3930	3930	3930	0
57	20230602	193100	311293115	3930	3930	3930	3930	0
58	20230602	193000	311293115	3930	3930	3930	3930	0
59	20230602	192900	311293115	3930	3930	3930	3930	0
60	20230602	192800	311293115	3930	3930	3930	3930	0
61	20230602	192700	311293115	3930	3930	3930	3930	0
62	20230602	192600	311293115	3930	3930	3930	3930	1854
63	20230602	192500	311293115	3930	3930	3930	3930	0
64	20230602	192400	311293115	3930	3930	3930	3930	0
65	20230602	192300	311293115	3930	3930	3930	3930	0
66	20230602	192200	311293115	3930	3930	3930	3930	0
67	20230602	192100	311293115	3930	3930	3930	3930	0
68	20230602	192000	311293115	3930	3930	3930	3930	0
69	20230602	191900	311293115	3930	3930	3930	3930	0
70	20230602	191800	311293115	3930	3930	3930	3930	0
71	20230602	191700	311293115	3930	3930	3930	3930	0
72	20230602	191600	311293115	3930	3930	3930	3930	0
73	20230602	191500	311293115	3930	3930	3930	3930	0
74	20230602	191400	311293115	3930	3930	3930	3930	0
75	20230602	191300	311293115	3930	3930	3930	3930	0
76	20230602	191200	311293115	3930	3930	3930	3930	0
77	20230602	191100	311293115	3930	3930	3930	3930	0
78	20230602	191000	311293115	3930	3930	3930	3930	0
79	20230602	190900	311293115	3930	3930	3930	3930	0
80	20230602	190800	311293115	3930	3930	3930	3930	0
81	20230602	190700	311293115	3930	3930	3930	3930	0
82	20230602	190600	311293115	3930	3930	3930	3930	0
83	20230602	190500	311293115	3930	3930	3930	3930	0
84	20230602	190400	311293115	3930	3930	3930	3930	0
85	20230602	190300	311293115	3930	3930	3930	3930	0
86	20230602	190200	311293115	3930	3930	3930	3930	0
87	20230602	190100	311293115	3930	3930	3930	3930	0
88	20230602	190000	311293115	3930	3930	3930	3930	0
89	20230602	185900	311293115	3930	3930	3930	3930	0
90	20230602	185800	311293115	3930	3930	3930	3930	0
91	20230602	185700	311293115	3930	3930	3930	3930	0
92	20230602	185600	311293115	3930	3930	3930	3930	1854
93	20230602	185500	311293115	3930	3930	3930	3930	0
94	20230602	185400	311293115	3930	3930	3930	3930	0
95	20230602	185300	311293115	3930	3930	3930	3930	0
96	20230602	185200	311293115	3930	3930	3930	3930	0
97	20230602	185100	311293115	3930	3930	3930	3930	0
98	20230602	185000	311293115	3930	3930	3930	3930	0
99	20230602	184900	311293115	3930	3930	3930	3930	0
100	20230602	184800	311293115	3930	3930	3930	3930	0
101	20230602	184700	311293115	3930	3930	3930	3930	0
102	20230602	184600	311293115	3930	3930	3930	3930	0
103	20230602	184500	311293115	3930	3930	3930	3930	0
104	20230602	184400	311293115	3930	3930	3930	3930	0
105	20230602	184300	311293115	3930	3930	3930	3930	0
106	20230602	184200	311293115	3930	3930	3930	3930	0
107	20230602	184100	311293115	3930	3930	3930	3930	0
108	20230602	184000	311293115	3930	3930	3930	3930	0
109	20230602	183900	311293115	3930	3930	3930	3930	0
110	20230602	183800	311293115	3930	3930	3930	3930	0
111	20230602	183700	311293115	3930	3930	3930	3930	0
112	20230602	183600	311293115	3930	3930	3930	3930	0
113	20230602	183500	311293115	3930	3930	3930	3930	0
114	20230602	183400	311293115	3930	3930	3930	3930	0
115	20230602	183300	311293115	3930	3930	3930	3930	0
116	20230602	183200	311293115	3930	3930	3930	3930	0
117	20230602	183100	311293115	3930	3930	3930	3930	0
118	20230602	183000	311293115	3930	3930	3930	3930	0
119	20230602	182900	311293115	3930	3930	3930	3930	0
120	20230602	182800	311293115	3930	3930	3930	3930	0
121	20230602	182700	311293115	3930	3930	3930	3930	0
122	20230602	182600	311293115	3930	3930	3930	3930	1854
123	20230602	182500	311293115	3930	3930	3930	3930	0
124	20230602	182400	311293115	3930	3930	3930	3930	0
125	20230602	182300	311293115	3930	3930	3930	3930	0
126	20230602	182200	311293115	3930	3930	3930	3930	0
127	20230602	182100	311293115	3930	3930	3930	3930	0
128	20230602	182000	311293115	3930	3930	3930	3930	0
129	20230602	181900	311293115	3930	3930	3930	3930	0
130	20230602	181800	311293115	3930	3930	3930	3930	0
131	20230602	181700	311293115	3930	3930	3930	3930	0
132	20230602	181600	311293115	3930	3930	3930	3930	0
133	20230602	181500	311293115	3930	3930	3930	3930	0
134	20230602	181400	311293115	3930	3930	3930	3930	0
135	20230602	181300	311293115	3930	3930	3930	3930	0
136	20230602	181200	311293115	3930	3930	3930	3930	0
137	20230602	181100	311293115	3930	3930	3930	3930	0
138	20230602	181000	311293115	3930	3930	3930	3930	0
139	20230602	180900	311293115	3930	3930	3930	3930	0
140	20230602	180800	311293115	3930	3930	3930	3930	0
141	20230602	180700	311293115	3930	3930	3930	3930	0
142	20230602	180600	311293115	3930	3930	3930	3930	0
143	20230602	180500	311293115	3930	3930	3930	3930	0
144	20230602	180400	311293115	3930	3930	3930	3930	0
145	20230602	180300	311293115	3930	3930	3930	3930	0
146	20230602	180200	311293115	3930	3930	3930	3930	0
147	20230602	180100	311293115	3930	3930	3930	3930	0
148	20230602	180000	311293115	3930	3930	3930	3930	0
149	20230602	175900	311293115	3930	3930	3930	3930	0
150	20230602	175800	311293115	3930	3930	3930	3930	0
151	20230602	175700	311293115	3930	3930	3930	3930	0
152	20230602	175600	311293115	3930	3930	3930	3930	1854
153	20230602	175500	311293115	3930	3930	3930	3930	0
154	20230602	175400	311293115	3930	3930	3930	3930	0
155	20230602	175300	311293115	3930	3930	3930	3930	0
156	20230602	175200	311293115	3930	3930	3930	3930	0
157	20230602	175100	311293115	3930	3930	3930	3930	0
158	20230602	175000	311293115	3930	3930	3930	3930	0
159	20230602	174900	311293115	3930	3930	3930	3930	0
160	20230602	174800	311293115	3930	3930	3930	3930	0
161	20230602	174700	311293115	3930	3930	3930	3930	0
162	20230602	174600	311293115	3930	3930	3930	3930	0
163	20230602	174500	311293115	3930	3930	3930	3930	0
164	20230602	174400	311293115	3930	3930	3930	3930	0
165	20230602	174300	311293115	3930	3930	3930	3930	0
166	20230602	174200	311293115	3930	3930	3930	3930	0
167	20230602	174100	311293115	3930	3930	3930	3930	0
168	20230602	174000	311293115	3930	3930	3930	3930	0
169	20230602	173900	311293115	3930	3930	3930	3930	0
170	20230602	173800	311293115	3930	3930	3930	3930	0
171	20230602	173700	311293115	3930	3930	3930	3930	0
172	20230602	173600	311293115	3930	3930	3930	3930	0
173	20230602	173500	311293115	3930	3930	3930	3930	0
174	20230602	173400	311293115	3930	3930	3930	3930	0
175	20230602	173300	311293115	3930	3930	3930	3930	0
176	20230602	173200	311293115	3930	3930	3930	3930	0
177	20230602	173100	311293115	3930	3930	3930	3930	0
178	20230602	173000	311293115	3930	3930	3930	3930	0
179	20230602	172900	311293115	3930	3930	3930	3930	0
180	20230602	172800	311293115	3930	3930	3930	3930	0
181	20230602	172700	311293115	3930	3930	3930	3930	0
182	20230602	172600	311293115	3930	3930	3930	3930	1854
183	20230602	172500	311293115	3930	3930	3930	3930	0
184	20230602	172400	311293115	3930	3930	3930	3930	0
185	20230602	172300	311293115	3930	3930	3930	3930	0
186	20230602	172200	311293115	3930	3930	3930	3930	0
187	20230602	172100	311293115	3930	3930	3930	3930	0
188	20230602	172000	311293115	3930	3930	3930	3930	0
189	20230602	171900	311293115	3930	3930	3930	3930	0
190	20230602	171800	311293115	3930	3930	3930	3930	0
191	20230602	171700	311293115	3930	3930	3930	3930	0
192	20230602	171600	311293115	3930	3930	3930	3930	0
193	20230602	171500	311293115	3930	3930	3930	3930	0
194	20230602	171400	311293115	3930	3930	3930	3930	0
195	20230602	171300	311293115	3930	3930	3930	3930	0
196	20230602	171200	311293115	3930	3930	3930	3930	0
197	20230602	171100	311293115	3930	3930	3930	3930	0
198	20230602	171000	311293115	3930	3930	3930	3930	0
199	20230602	170900	311293115	3930	3930	3930	3930	0
200	20230602	170800	311293115	3930	3930	3930	3930	0
201	20230602	170700	311293115	3930	3930	3930	3930	0
202	20230602	170600	311293115	3930	3930	3930	3930	0
203	20230602	170500	311293115	3930	3930	3930	3930	0
204	20230602	170400	311293115	3930	3930	3930	3930	0
205	20230602	170300	311293115	3930	3930	3930	3930	0
206	20230602	170200	311293115	3930	3930	3930	3930	0
207	20230602	170100	311293115	3930	3930	3930	3930	0
208	20230602	170000	311293115	3930	3930	3930	3930	0
209	20230602	165900	311293115	3930	3930	3930	3930	0
210	20230602	165800	311293115	3930	3930	3930	3930	0
211	20230602	165700	311293115	3930	3930	3930	3930	0
212	20230602	165600	311293115	3930	3930	3930	3930	1854
213	20230602	165500	311293115	3930	3930	3930	3930	0
214	20230602	165400	311293115	3930	3930	3930	3930	0
215	20230602	165300	311293115	3930	3930	3930	3930	0
216	20230602	165200	311293115	3930	3930	3930	3930	0
217	20230602	165100	311293115	3930	3930	3930	3930	0
218	20230602	165000	311293115	3930	3930	3930	3930	0
219	20230602	164900	311293115	3930	3930	3930	3930	0
220	20230602	164800	311293115	3930	3930	3930	3930	0
221	20230602	164700	311293115	3930	3930	3930	3930	0
222	20230602	164600	311293115	3930	3930	3930	3930	0
223	20230602	164500	311293115	3930	3930	3930	3930	0
224	20230602	164400	311293115	3930	3930	3930	3930	0
225	20230602	164300	311293115	3930	3930	3930	3930	0
226	20230602	164200	311293115	3930	3930	3930	3930	0
227	20230602	164100	311293115	3930	3930	3930	3930	0
228	20230602	164000	311293115	3930	3930	3930	3930	0
229	20230602	163900	311293115	3930	3930	3930	3930	0
230	20230602	163800	311293115	3930	3930	3930	3930	0
231	20230602	163700	311293115	3930	3930	3930	3930	0
232	20230602	163600	311293115	3930	3930	3930	3930	0
233	20230602	163500	311293115	3930	3930	3930	3930	0
234	20230602	163400	311293115	3930	3930	3930	3930	0
235	20230602	163300	311293115	3930	3930	3930	3930	0
236	20230602	163200	311293115	3930	3930	3930	3930	0
237	20230602	163100	311293115	3930	3930	3930	3930	0
238	20230602	163000	311293115	3930	3930	3930	3930	0
239	20230602	162900	311293115	3930	3930	3930	3930	0
240	20230602	162800	311293115	3930	3930	3930	3930	0
241	20230602	162700	311293115	3930	3930	3930	3930	0
242	20230602	162600	311293115	3930	3930	3930	3930	1854
243	20230602	162500	311293115	3930	3930	3930	3930	0
244	20230602	162400	311293115	3930	3930	3930	3930	0
245	20230602	162300	311293115	3930	3930	3930	3930	0
246	20230602	162200	311293115	3930	3930	3930	3930	0
247	20230602	162100	311293115	3930	3930	3930	3930	0
248	20230602	162000	311293115	3930	3930	3930	3930	0
249	20230602	161900	311293115	3930	3930	3930	3930	0
250	20230602	161800	311293115	3930	3930	3930	3930	0
251	20230602	161700	311293115	3930	3930	3930	3930	0
252	20230602	161600	311293115	3930	3930	3930	3930	0
253	20230602	161500	311293115	3930	3930	3930	3930	0
254	20230602	161400	311293115	3930	3930	3930	3930	0
255	20230602	161300	311293115	3930	3930	3930	3930	0
256	20230602	161200	311293115	3930	3930	3930	3930	0
257	20230602	161100	311293115	3930	3930	3930	3930	0
258	20230602	161000	311293115	3930	3930	3930	3930	0
259	20230602	160900	311293115	3930	3930	3930	3930	0
260	20230602	160800	311293115	3930	3930	3930	3930	0
261	20230602	160700	311293115	3930	3930	3930	3930	0
262	20230602	160600	311293115	3930	3930	3930	3930	0
263	20230602	160500	311293115	3930	3930	3930	3930	0
264	20230602	160400	311293115	3930	3930	3930	3930	0
265	20230602	160300	311293115	3930	3930	3930	3930	0
266	20230602	160200	311293115	3930	3930	3930	3930	0
267	20230602	160100	311293115	3930	3930	3930	3930	0
268	20230602	160000	311293115	3930	3930	3930	3930	0
269	20230602	155900	311293115	3930	3930	3930	3930	0
270	20230602	155800	311293115	3930	3930	3930	3930	0
271	20230602	155700	311293115	3930	3930	3930	3930	0
272	20230602	155600	311293115	3930	3930	3930	3930	1854
273	20230602	155500	311293115	3930	3930	3930	3930	0
274	20230602	155400	311293115	3930	3930	3930	3930	0
275	20230602	155300	311293115	3930	3930	3930	3930	0
276	20230602	155200	311293115	3930	3930	3930	3930	0
277	20230602	155100	311293115	3930	3930	3930	3930	0
278	20230602	155000	311293115	3930	3930	3930	3930	0
279	20230602	154900	311293115	3930	3930	3930	3930	0
280	20230602	154800	311293115	3930	3930	3930	3930	0
281	20230602	154700	311293115	3930	3930	3930	3930	0
282	20230602	154600	311293115	3930	3930	3930	3930	0
283	20230602	154500	311293115	3930	3930	3930	3930	0
284	20230602	154400	311293115	3930	3930	3930	3930	0
285	20230602	154300	311293115	3930	3930	3930	3930	0
286	20230602	154200	311293115	3930	3930	3930	3930	0
287	20230602	154100	311293115	3930	3930	3930	3930	0
288	20230602	154000	311293115	3930	3930	3930	3930	0
289	20230602	153900	311293115	3930	3930	3930	3930	0
290	20230602	153800	311293115	3930	3930	3930	3930	0
291	20230602	153700	311293115	3930	3930	3930	3930	0
292	20230602	153600	311293115	3930	3930	3930	3930	0
293	20230602	153500	311293115	3930	3930	3930	3930	0
294	20230602	153400	311293115	3930	3930	3930	3930	0
295	20230602	153300	311293115	3930	3930	3930	3930	0
296	20230602	153200	311293115	3930	3930	3930	3930	0
297	20230602	153100	311293115	3930	3930	3930	3930	0
298	20230602	153000	311293115	3930	3930	3930	3930	1854
299	20230602	152900	304006895	3935	3935	3935	3935	0
300	20230602	152800	304006895	3935	3935	3935	3935	0
301	20230602	152700	304006895	3935	3935	3935	3935	0
302	20230602	152600	304006895	3935	3935	3935	3935	0
303	20230602	152500	304006895	3935	3935	3935	3935	0
304	20230602	152400	304006895	3935	3935	3935	3935	0
305	20230602	152300	304006895	3935	3935	3935	3935	0
306	20230602	152200	304006895	3935	3935	3935	3935	0
307	20230602	152100	304006895	3935	3935	3935	3935	0
308	20230602	152000	304006895	3935	3935	3935	3935	0
309	20230602	151900	304006895	3935	3935	3935	3935	83
310	20230602	151800	303680290	3935	3930	3935	3930	2
311	20230602	151700	303672425	3930	3930	3930	3930	80
312	20230602	151600	303358025	3935	3935	3935	3935	0
313	20230602	151500	303358025	3935	3935	3935	3935	1589
314	20230602	151400	297105310	3935	3935	3935	3935	0
315	20230602	151300	297105310	3935	3930	3935	3930	700
316	20230602	151200	294352925	3925	3930	3930	3925	771
317	20230602	151100	291323245	3925	3925	3925	3925	900
318	20230602	151000	287790745	3925	3925	3925	3925	0
319	20230602	150900	287790745	3925	3925	3925	3925	250
320	20230602	150800	286809495	3930	3930	3930	3930	24
321	20230602	150700	286715175	3930	3930	3930	3930	1
322	20230602	150600	286711245	3930	3930	3930	3930	0
323	20230602	150500	286711245	3930	3930	3930	3930	0
324	20230602	150400	286711245	3930	3930	3930	3930	0
325	20230602	150300	286711245	3930	3930	3930	3930	0
326	20230602	150200	286711245	3930	3930	3930	3930	434
327	20230602	150100	285005625	3930	3930	3930	3930	95
328	20230602	150000	284632275	3925	3925	3925	3925	0
329	20230602	145900	284632275	3925	3925	3925	3925	375
330	20230602	145800	283160400	3925	3925	3925	3925	0
331	20230602	145700	283160400	3925	3925	3925	3925	1
332	20230602	145600	283156475	3930	3930	3930	3930	254
333	20230602	145500	282158255	3930	3930	3930	3930	49
334	20230602	145400	281965685	3930	3930	3930	3930	0
335	20230602	145300	281965685	3930	3930	3930	3930	0
336	20230602	145200	281965685	3930	3930	3930	3930	0
337	20230602	145100	281965685	3930	3930	3930	3930	200
338	20230602	145000	281179685	3930	3930	3930	3925	601
339	20230602	144900	278817770	3930	3930	3930	3930	50
340	20230602	144800	278621270	3930	3930	3930	3930	3
341	20230602	144700	278609480	3930	3930	3930	3930	0
342	20230602	144600	278609480	3930	3930	3930	3930	0
343	20230602	144500	278609480	3930	3935	3935	3930	465
344	20230602	144400	276782020	3935	3935	3935	3935	16
345	20230602	144300	276719060	3935	3935	3935	3935	20
346	20230602	144200	276640360	3935	3935	3935	3935	80
347	20230602	144100	276325560	3935	3935	3935	3935	0
348	20230602	144000	276325560	3935	3935	3935	3935	0
349	20230602	143900	276325560	3935	3935	3935	3935	510
350	20230602	143800	274318710	3935	3935	3935	3935	0
351	20230602	143700	274318710	3935	3935	3935	3935	1
352	20230602	143600	274314775	3935	3935	3935	3935	4
353	20230602	143500	274299035	3935	3935	3935	3935	1
354	20230602	143400	274295100	3920	3930	3930	3920	2000
355	20230602	143300	266453790	3925	3925	3925	3925	0
356	20230602	143200	266453790	3925	3925	3925	3925	200
357	20230602	143100	265668790	3925	3940	3940	3925	582
358	20230602	143000	263383520	3930	3930	3930	3930	580
359	20230602	142900	261104120	3930	3930	3930	3930	600
360	20230602	142800	258746120	3930	3930	3930	3930	0
361	20230602	142700	258746120	3930	3930	3930	3930	0
362	20230602	142600	258746120	3930	3935	3935	3930	278
363	20230602	142500	257653375	3935	3940	3940	3935	192
364	20230602	142400	256897245	3940	3940	3940	3940	0
365	20230602	142300	256897245	3940	3940	3940	3940	990
366	20230602	142200	252996645	3940	3940	3940	3940	1000
367	20230602	142100	249056645	3940	3940	3945	3940	2060
368	20230602	142000	240940195	3945	3945	3945	3945	20
369	20230602	141900	240861295	3940	3945	3945	3940	775
370	20230602	141800	237807605	3945	3945	3945	3940	1145
371	20230602	141700	233290755	3945	3945	3945	3945	0
372	20230602	141600	233290755	3945	3940	3945	3940	226
373	20230602	141500	232400240	3940	3940	3940	3940	55
374	20230602	141400	232183540	3945	3945	3945	3945	0
375	20230602	141300	232183540	3945	3940	3945	3940	6
376	20230602	141200	232159895	3945	3945	3945	3945	131
377	20230602	141100	231643100	3945	3945	3945	3945	0
378	20230602	141000	231643100	3945	3945	3945	3945	2
379	20230602	140900	231635210	3945	3945	3945	3945	25
380	20230602	140800	231536585	3945	3945	3945	3945	0
381	20230602	140700	231536585	3945	3945	3945	3945	0
382	20230602	140600	231536585	3945	3945	3945	3945	0
383	20230602	140500	231536585	3945	3945	3945	3940	52
384	20230602	140400	231331695	3940	3940	3940	3940	0
385	20230602	140300	231331695	3940	3940	3940	3940	0
386	20230602	140200	231331695	3940	3940	3940	3940	100
387	20230602	140100	230937695	3940	3945	3945	3940	78
388	20230602	140000	230630125	3945	3945	3945	3945	50
389	20230602	135900	230432875	3945	3945	3945	3945	326
390	20230602	135800	229146805	3945	3945	3945	3945	1
391	20230602	135700	229142860	3945	3945	3945	3945	173
392	20230602	135600	228460375	3945	3945	3945	3945	1
393	20230602	135500	228456430	3950	3950	3950	3950	0
394	20230602	135400	228456430	3950	3950	3950	3950	0
395	20230602	135300	228456430	3950	3950	3950	3950	245
396	20230602	135200	227488680	3950	3950	3950	3950	0
397	20230602	135100	227488680	3950	3950	3950	3950	30
398	20230602	135000	227370180	3950	3955	3955	3950	290
399	20230602	134900	226223730	3955	3955	3955	3955	2155
400	20230602	134800	217700705	3955	3955	3955	3955	0
401	20230602	134700	217700705	3955	3955	3955	3955	10
402	20230602	134600	217661155	3955	3950	3955	3950	1118
403	20230602	134500	213245050	3950	3950	3950	3950	23
404	20230602	134400	213154200	3950	3950	3950	3950	2
405	20230602	134300	213146300	3940	3950	3950	3940	1001
406	20230602	134200	209202350	3940	3940	3940	3940	0
407	20230602	134100	209202350	3940	3940	3940	3940	402
408	20230602	134000	207618470	3940	3940	3940	3940	1000
409	20230602	133900	203678470	3945	3945	3945	3945	0
410	20230602	133800	203678470	3945	3945	3945	3945	0
411	20230602	133700	203678470	3945	3945	3945	3945	100
412	20230602	133600	203283970	3945	3945	3945	3945	300
413	20230602	133500	202100470	3950	3950	3950	3950	0
414	20230602	133400	202100470	3950	3950	3950	3950	0
415	20230602	133300	202100470	3950	3945	3950	3940	156
416	20230602	133200	201484555	3945	3945	3950	3945	56
417	20230602	133100	201263630	3950	3940	3950	3940	2
418	20230602	133000	201255740	3950	3950	3950	3950	10
419	20230602	132900	201216240	3950	3940	3950	3940	628
420	20230602	132800	198739540	3940	3940	3940	3940	0
421	20230602	132700	198739540	3940	3940	3940	3940	0
422	20230602	132600	198739540	3940	3940	3940	3940	0
423	20230602	132500	198739540	3940	3935	3940	3935	3002
424	20230602	132400	186911665	3935	3935	3935	3935	0
425	20230602	132300	186911665	3935	3935	3935	3935	0
426	20230602	132200	186911665	3935	3935	3935	3935	200
427	20230602	132100	186124665	3935	3935	3935	3935	0
428	20230602	132000	186124665	3935	3935	3935	3935	54
429	20230602	131900	185912175	3935	3935	3935	3935	2000
430	20230602	131800	178042175	3940	3940	3940	3940	363
431	20230602	131700	176611955	3940	3940	3940	3940	0
432	20230602	131600	176611955	3940	3940	3940	3940	205
433	20230602	131500	175804255	3940	3940	3940	3940	100
434	20230602	131400	175410255	3940	3940	3940	3940	0
435	20230602	131300	175410255	3940	3940	3940	3940	69
436	20230602	131200	175138395	3945	3945	3945	3945	10
437	20230602	131100	175098945	3945	3945	3945	3945	0
438	20230602	131000	175098945	3945	3945	3945	3945	0
439	20230602	130900	175098945	3945	3945	3945	3945	215
440	20230602	130800	174250770	3940	3940	3940	3940	1
441	20230602	130700	174246830	3940	3940	3940	3940	0
442	20230602	130600	174246830	3940	3940	3940	3940	0
443	20230602	130500	174246830	3940	3940	3940	3940	37
444	20230602	130400	174101050	3940	3940	3940	3940	50
445	20230602	130300	173904050	3940	3945	3945	3940	530
446	20230602	130200	171815785	3945	3945	3945	3945	3
447	20230602	130100	171803950	3945	3945	3945	3945	3
448	20230602	130000	171792115	3945	3945	3945	3945	0
449	20230602	125900	171792115	3945	3945	3945	3945	0
450	20230602	125800	171792115	3945	3945	3945	3940	375
451	20230602	125700	170313895	3950	3950	3950	3950	0
452	20230602	125600	170313895	3950	3950	3950	3950	10
453	20230602	125500	170274395	3950	3945	3950	3945	581
454	20230602	125400	167980940	3945	3945	3945	3945	0
455	20230602	125300	167980940	3945	3945	3945	3945	2
456	20230602	125200	167973050	3950	3940	3950	3940	2379
457	20230602	125100	158586790	3940	3940	3940	3940	0
458	20230602	125000	158586790	3940	3940	3940	3940	0
459	20230602	124900	158586790	3940	3940	3940	3940	0
460	20230602	124800	158586790	3940	3940	3940	3940	0
461	20230602	124700	158586790	3940	3940	3940	3935	68
462	20230602	124600	158319190	3935	3940	3940	3935	1471
463	20230602	124500	152528510	3935	3935	3935	3935	574
464	20230602	124400	150269820	3935	3935	3935	3935	3
465	20230602	124300	150258015	3940	3940	3940	3940	120
466	20230602	124200	149785215	3940	3940	3940	3940	2
467	20230602	124100	149777335	3940	3940	3940	3940	0
468	20230602	124000	149777335	3940	3940	3940	3940	0
469	20230602	123900	149777335	3940	3940	3940	3940	66
470	20230602	123800	149517295	3935	3930	3935	3930	491
471	20230602	123700	147585425	3930	3930	3930	3930	0
472	20230602	123600	147585425	3930	3930	3930	3930	2
473	20230602	123500	147577565	3930	3930	3930	3930	36
474	20230602	123400	147436085	3930	3930	3930	3930	11
475	20230602	123300	147392855	3930	3930	3930	3930	1
476	20230602	123200	147388925	3935	3935	3935	3935	103
477	20230602	123100	146983620	3935	3935	3935	3935	0
478	20230602	123000	146983620	3935	3935	3935	3935	0
479	20230602	122900	146983620	3935	3935	3935	3935	2
480	20230602	122800	146975750	3930	3930	3930	3930	215
481	20230602	122700	146130800	3925	3925	3925	3925	1781
482	20230602	122600	139140375	3930	3930	3930	3930	0
483	20230602	122500	139140375	3930	3930	3930	3930	2
484	20230602	122400	139132515	3930	3930	3930	3930	0
485	20230602	122300	139132515	3930	3930	3930	3930	61
486	20230602	122200	138892785	3930	3935	3935	3930	21
487	20230602	122100	138810155	3935	3935	3935	3935	0
488	20230602	122000	138810155	3935	3935	3935	3935	2
489	20230602	121900	138802285	3935	3935	3935	3935	102
490	20230602	121800	138400915	3930	3930	3930	3930	200
491	20230602	121700	137614915	3935	3935	3935	3935	13
492	20230602	121600	137563760	3935	3935	3935	3935	309
493	20230602	121500	136347845	3935	3935	3935	3935	573
494	20230602	121400	134093090	3940	3940	3940	3940	0
495	20230602	121300	134093090	3940	3940	3940	3940	0
496	20230602	121200	134093090	3940	3935	3940	3935	14
497	20230602	121100	134037980	3940	3935	3940	3935	3250
498	20230602	121000	121234230	3935	3935	3935	3935	805
499	20230602	120900	118066555	3935	3935	3935	3935	0
500	20230602	120800	118066555	3935	3935	3935	3935	0
501	20230602	120700	118066555	3935	3930	3935	3930	502
502	20230602	120600	116093685	3935	3935	3935	3935	0
503	20230602	120500	116093685	3935	3935	3935	3935	0
504	20230602	120400	116093685	3935	3935	3935	3935	0
505	20230602	120300	116093685	3935	3935	3935	3935	51
506	20230602	120200	115893000	3920	3920	3920	3920	0
507	20230602	120100	115893000	3920	3920	3920	3920	1
508	20230602	120000	115889080	3920	3920	3920	3920	0
509	20230602	115900	115889080	3920	3930	3930	3920	1232
510	20230602	115800	111049640	3930	3930	3930	3930	0
511	20230602	115700	111049640	3930	3930	3930	3930	3
512	20230602	115600	111037850	3920	3920	3920	3920	44
513	20230602	115500	110865370	3920	3920	3920	3920	1056
514	20230602	115400	106725850	3920	3920	3920	3920	195
515	20230602	115300	105961450	3930	3930	3930	3930	2
516	20230602	115200	105953590	3930	3930	3930	3930	1
517	20230602	115100	105949660	3930	3930	3930	3930	0
518	20230602	115000	105949660	3930	3930	3930	3930	10
519	20230602	114900	105910360	3930	3930	3930	3930	20
520	20230602	114800	105831760	3930	3930	3930	3930	0
521	20230602	114700	105831760	3930	3930	3930	3930	0
522	20230602	114600	105831760	3930	3930	3930	3930	200
523	20230602	114500	105045760	3930	3925	3930	3925	202
524	20230602	114400	104251905	3915	3930	3930	3915	669
525	20230602	114300	101629410	3920	3920	3920	3920	0
526	20230602	114200	101629410	3920	3920	3920	3920	0
527	20230602	114100	101629410	3920	3920	3920	3920	100
528	20230602	114000	101237410	3920	3920	3920	3920	20
529	20230602	113900	101159010	3920	3920	3920	3920	100
530	20230602	113800	100767010	3920	3920	3920	3920	80
531	20230602	113700	100453410	3930	3930	3930	3930	0
532	20230602	113600	100453410	3930	3925	3930	3925	2
533	20230602	113500	100445555	3920	3920	3920	3920	0
534	20230602	113400	100445555	3920	3920	3920	3920	120
535	20230602	113300	99975155	3925	3925	3925	3925	100
536	20230602	113200	99582655	3920	3920	3920	3920	0
537	20230602	113100	99582655	3920	3920	3920	3920	169
538	20230602	113000	98920175	3920	3920	3920	3920	566
539	20230602	112900	96701455	3925	3925	3925	3925	0
540	20230602	112800	96701455	3925	3925	3925	3925	0
541	20230602	112700	96701455	3925	3925	3925	3925	0
542	20230602	112600	96701455	3925	3925	3925	3925	5
543	20230602	112500	96681830	3930	3930	3930	3930	0
544	20230602	112400	96681830	3930	3930	3930	3930	100
545	20230602	112300	96288830	3930	3930	3930	3930	0
546	20230602	112200	96288830	3930	3930	3930	3930	0
547	20230602	112100	96288830	3930	3930	3930	3930	0
548	20230602	112000	96288830	3930	3930	3930	3930	1163
549	20230602	111900	91718240	3920	3920	3920	3920	0
550	20230602	111800	91718240	3920	3920	3920	3920	0
551	20230602	111700	91718240	3920	3920	3920	3920	0
552	20230602	111600	91718240	3920	3920	3920	3920	0
553	20230602	111500	91718240	3920	3920	3920	3920	30
554	20230602	111400	91600640	3920	3920	3930	3920	602
555	20230602	111300	89240780	3920	3920	3920	3920	550
556	20230602	111200	87084780	3920	3920	3920	3920	500
557	20230602	111100	85124780	3920	3920	3920	3920	0
558	20230602	111000	85124780	3920	3920	3920	3920	0
559	20230602	110900	85124780	3920	3920	3920	3920	0
560	20230602	110800	85124780	3920	3920	3920	3920	0
561	20230602	110700	85124780	3920	3925	3925	3920	570
562	20230602	110600	82889560	3930	3930	3930	3930	0
563	20230602	110500	82889560	3930	3930	3930	3930	159
564	20230602	110400	82264690	3935	3935	3935	3935	0
565	20230602	110300	82264690	3935	3935	3935	3935	0
566	20230602	110200	82264690	3935	3935	3935	3935	0
567	20230602	110100	82264690	3935	3935	3935	3935	0
568	20230602	110000	82264690	3935	3935	3935	3935	0
569	20230602	105900	82264690	3935	3935	3935	3935	0
570	20230602	105800	82264690	3935	3935	3935	3935	0
571	20230602	105700	82264690	3935	3935	3935	3935	0
572	20230602	105600	82264690	3935	3935	3935	3935	2
573	20230602	105500	82256820	3930	3930	3930	3930	100
574	20230602	105400	81863820	3930	3930	3930	3930	201
575	20230602	105300	81073890	3930	3930	3930	3930	0
576	20230602	105200	81073890	3930	3930	3930	3930	0
577	20230602	105100	81073890	3930	3930	3930	3930	0
578	20230602	105000	81073890	3930	3930	3930	3930	97
579	20230602	104900	80692680	3930	3930	3930	3930	0
580	20230602	104800	80692680	3930	3925	3930	3925	1010
581	20230602	104700	76723430	3925	3925	3925	3925	200
582	20230602	104600	75938430	3925	3925	3925	3925	0
583	20230602	104500	75938430	3925	3925	3925	3925	72
584	20230602	104400	75655830	3925	3925	3925	3925	0
585	20230602	104300	75655830	3925	3925	3925	3925	0
586	20230602	104200	75655830	3925	3925	3925	3925	0
587	20230602	104100	75655830	3925	3925	3925	3925	1
588	20230602	104000	75651905	3925	3925	3925	3925	0
589	20230602	103900	75651905	3925	3925	3925	3925	0
590	20230602	103800	75651905	3925	3925	3925	3925	60
591	20230602	103700	75416405	3930	3930	3930	3930	3
592	20230602	103600	75404615	3935	3935	3935	3935	0
593	20230602	103500	75404615	3935	3930	3935	3930	315
594	20230602	103400	74166655	3930	3930	3930	3930	0
595	20230602	103300	74166655	3930	3930	3930	3930	804
596	20230602	103200	71006935	3930	3930	3930	3930	45
597	20230602	103100	70830085	3930	3930	3930	3930	0
598	20230602	103000	70830085	3930	3930	3930	3930	2
599	20230602	102900	70822225	3930	3930	3930	3930	20
600	20230602	102800	70743625	3930	3930	3930	3930	0
601	20230602	102700	70743625	3930	3930	3930	3930	2
602	20230602	102600	70735765	3925	3925	3925	3925	25
603	20230602	102500	70637640	3925	3925	3925	3925	200
604	20230602	102400	69852640	3930	3930	3930	3930	32
605	20230602	102300	69726880	3930	3930	3930	3930	0
606	20230602	102200	69726880	3930	3930	3930	3930	0
607	20230602	102100	69726880	3930	3930	3930	3930	2
608	20230602	102000	69719020	3930	3930	3930	3930	0
609	20230602	101900	69719020	3930	3930	3930	3930	2
610	20230602	101800	69711160	3925	3925	3925	3925	253
611	20230602	101700	68718135	3930	3930	3930	3930	0
612	20230602	101600	68718135	3930	3930	3930	3930	0
613	20230602	101500	68718135	3930	3930	3930	3930	2
614	20230602	101400	68710275	3925	3930	3930	3925	600
615	20230602	101300	66355225	3930	3930	3930	3930	2
616	20230602	101200	66347365	3930	3930	3930	3930	0
617	20230602	101100	66347365	3930	3930	3930	3930	0
618	20230602	101000	66347365	3930	3930	3930	3930	100
619	20230602	100900	65954365	3930	3930	3930	3930	2
620	20230602	100800	65946505	3930	3930	3930	3930	2
621	20230602	100700	65938645	3930	3930	3930	3930	5
622	20230602	100600	65918995	3930	3930	3930	3930	0
623	20230602	100500	65918995	3930	3925	3930	3925	72
624	20230602	100400	65636385	3930	3930	3930	3930	0
625	20230602	100300	65636385	3930	3930	3930	3930	0
626	20230602	100200	65636385	3930	3930	3930	3930	52
627	20230602	100100	65432025	3930	3930	3930	3930	0
628	20230602	100000	65432025	3930	3930	3930	3930	73
629	20230602	095900	65145135	3930	3930	3930	3930	3
630	20230602	095800	65133345	3930	3930	3930	3930	247
631	20230602	095700	64162635	3930	3930	3930	3930	0
632	20230602	095600	64162635	3930	3930	3930	3925	54
633	20230602	095500	63950665	3930	3930	3930	3930	127
634	20230602	095400	63451555	3925	3925	3925	3925	21
635	20230602	095300	63369130	3925	3925	3925	3925	2
636	20230602	095200	63361280	3930	3930	3930	3930	0
637	20230602	095100	63361280	3930	3930	3930	3920	37
638	20230602	095000	63216200	3920	3920	3920	3920	222
639	20230602	094900	62345960	3930	3920	3930	3920	102
640	20230602	094800	61946100	3930	3930	3930	3930	2
641	20230602	094700	61938240	3920	3920	3920	3920	22
642	20230602	094600	61852000	3930	3930	3930	3930	0
643	20230602	094500	61852000	3930	3930	3930	3930	12
644	20230602	094400	61804840	3935	3935	3935	3935	0
645	20230602	094300	61804840	3935	3935	3935	3935	0
646	20230602	094200	61804840	3935	3935	3935	3935	1
647	20230602	094100	61800905	3935	3930	3935	3930	200
648	20230602	094000	61014895	3930	3930	3930	3930	2
649	20230602	093900	61007035	3920	3920	3920	3920	783
650	20230602	093800	57937675	3920	3935	3935	3920	306
651	20230602	093700	56737185	3935	3935	3935	3935	2
652	20230602	093600	56729315	3930	3925	3930	3925	483
653	20230602	093500	54833200	3925	3925	3925	3925	211
654	20230602	093400	54005025	3925	3920	3925	3920	301
655	20230602	093300	52825100	3930	3930	3930	3930	7
656	20230602	093200	52797590	3920	3930	3930	3920	3
657	20230602	093100	52785810	3930	3930	3930	3930	2
658	20230602	093000	52777950	3930	3930	3930	3930	2
659	20230602	092900	52770090	3930	3930	3930	3930	4
660	20230602	092800	52754370	3930	3930	3930	3930	102
661	20230602	092700	52353510	3935	3935	3940	3935	123
662	20230602	092600	51869495	3935	3940	3940	3935	5
663	20230602	092500	51849810	3940	3940	3940	3940	0
664	20230602	092400	51849810	3940	3940	3940	3940	130
665	20230602	092300	51337610	3935	3940	3940	3935	32
666	20230602	092200	51211680	3940	3935	3940	3935	982
667	20230602	092100	47347240	3935	3935	3935	3935	2
668	20230602	092000	47339370	3920	3935	3935	3920	834
669	20230602	091900	44064885	3935	3935	3935	3935	2
670	20230602	091800	44057015	3930	3930	3930	3925	1148
671	20230602	091700	39550375	3930	3930	3930	3930	205
672	20230602	091600	38744725	3930	3930	3930	3930	200
673	20230602	091500	37958725	3930	3930	3930	3930	1
674	20230602	091400	37954795	3910	3930	3930	3910	283
675	20230602	091300	36844795	3930	3930	3930	3930	1
676	20230602	091200	36840865	3930	3935	3935	3930	451
677	20230602	091100	35068180	3935	3935	3935	3935	408
678	20230602	091000	33462700	3935	3920	3935	3920	609
679	20230602	090900	31070800	3920	3910	3920	3910	51
680	20230602	090800	30871200	3910	3910	3920	3910	4136
681	20230602	090700	14698560	3910	3925	3925	3910	2092
682	20230602	090600	6518825	3910	3910	3910	3910	1
683	20230602	090500	6514915	3910	3925	3925	3910	7
684	20230602	090400	6487530	3925	3930	3930	3925	2
685	20230602	090300	6479675	3905	3910	3910	3905	168
686	20230602	090200	5823630	3905	3905	3905	3905	0
687	20230602	090100	5823630	3905	3915	3915	3905	500
688	20230602	090000	3868020	3915	3915	3915	3915	988