KissMeData/024800/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	212500	137690445	2440	2440	2440	2440	2941
3	20230602	212400	137690445	2440	2440	2440	2440	0
4	20230602	212300	137690445	2440	2440	2440	2440	0
5	20230602	212200	137690445	2440	2440	2440	2440	0
6	20230602	212100	137690445	2440	2440	2440	2440	0
7	20230602	212000	137690445	2440	2440	2440	2440	0
8	20230602	211900	137690445	2440	2440	2440	2440	0
9	20230602	211800	137690445	2440	2440	2440	2440	0
10	20230602	211700	137690445	2440	2440	2440	2440	0
11	20230602	211600	137690445	2440	2440	2440	2440	0
12	20230602	211500	137690445	2440	2440	2440	2440	0
13	20230602	211400	137690445	2440	2440	2440	2440	0
14	20230602	211300	137690445	2440	2440	2440	2440	0
15	20230602	211200	137690445	2440	2440	2440	2440	0
16	20230602	211100	137690445	2440	2440	2440	2440	0
17	20230602	211000	137690445	2440	2440	2440	2440	0
18	20230602	210900	137690445	2440	2440	2440	2440	0
19	20230602	210800	137690445	2440	2440	2440	2440	0
20	20230602	210700	137690445	2440	2440	2440	2440	0
21	20230602	210600	137690445	2440	2440	2440	2440	0
22	20230602	210500	137690445	2440	2440	2440	2440	0
23	20230602	210400	137690445	2440	2440	2440	2440	0
24	20230602	210300	137690445	2440	2440	2440	2440	0
25	20230602	210200	137690445	2440	2440	2440	2440	0
26	20230602	210100	137690445	2440	2440	2440	2440	0
27	20230602	210000	137690445	2440	2440	2440	2440	0
28	20230602	205900	137690445	2440	2440	2440	2440	0
29	20230602	205800	137690445	2440	2440	2440	2440	0
30	20230602	205700	137690445	2440	2440	2440	2440	0
31	20230602	205600	137690445	2440	2440	2440	2440	0
32	20230602	205500	137690445	2440	2440	2440	2440	2941
33	20230602	205400	137690445	2440	2440	2440	2440	0
34	20230602	205300	137690445	2440	2440	2440	2440	0
35	20230602	205200	137690445	2440	2440	2440	2440	0
36	20230602	205100	137690445	2440	2440	2440	2440	0
37	20230602	205000	137690445	2440	2440	2440	2440	0
38	20230602	204900	137690445	2440	2440	2440	2440	0
39	20230602	204800	137690445	2440	2440	2440	2440	0
40	20230602	204700	137690445	2440	2440	2440	2440	0
41	20230602	204600	137690445	2440	2440	2440	2440	0
42	20230602	204500	137690445	2440	2440	2440	2440	0
43	20230602	204400	137690445	2440	2440	2440	2440	0
44	20230602	204300	137690445	2440	2440	2440	2440	0
45	20230602	204200	137690445	2440	2440	2440	2440	0
46	20230602	204100	137690445	2440	2440	2440	2440	0
47	20230602	204000	137690445	2440	2440	2440	2440	0
48	20230602	203900	137690445	2440	2440	2440	2440	0
49	20230602	203800	137690445	2440	2440	2440	2440	0
50	20230602	203700	137690445	2440	2440	2440	2440	0
51	20230602	203600	137690445	2440	2440	2440	2440	0
52	20230602	203500	137690445	2440	2440	2440	2440	0
53	20230602	203400	137690445	2440	2440	2440	2440	0
54	20230602	203300	137690445	2440	2440	2440	2440	0
55	20230602	203200	137690445	2440	2440	2440	2440	0
56	20230602	203100	137690445	2440	2440	2440	2440	0
57	20230602	203000	137690445	2440	2440	2440	2440	0
58	20230602	202900	137690445	2440	2440	2440	2440	0
59	20230602	202800	137690445	2440	2440	2440	2440	0
60	20230602	202700	137690445	2440	2440	2440	2440	0
61	20230602	202600	137690445	2440	2440	2440	2440	0
62	20230602	202500	137690445	2440	2440	2440	2440	2941
63	20230602	202400	137690445	2440	2440	2440	2440	0
64	20230602	202300	137690445	2440	2440	2440	2440	0
65	20230602	202200	137690445	2440	2440	2440	2440	0
66	20230602	202100	137690445	2440	2440	2440	2440	0
67	20230602	202000	137690445	2440	2440	2440	2440	0
68	20230602	201900	137690445	2440	2440	2440	2440	0
69	20230602	201800	137690445	2440	2440	2440	2440	0
70	20230602	201700	137690445	2440	2440	2440	2440	0
71	20230602	201600	137690445	2440	2440	2440	2440	0
72	20230602	201500	137690445	2440	2440	2440	2440	0
73	20230602	201400	137690445	2440	2440	2440	2440	0
74	20230602	201300	137690445	2440	2440	2440	2440	0
75	20230602	201200	137690445	2440	2440	2440	2440	0
76	20230602	201100	137690445	2440	2440	2440	2440	0
77	20230602	201000	137690445	2440	2440	2440	2440	0
78	20230602	200900	137690445	2440	2440	2440	2440	0
79	20230602	200800	137690445	2440	2440	2440	2440	0
80	20230602	200700	137690445	2440	2440	2440	2440	0
81	20230602	200600	137690445	2440	2440	2440	2440	0
82	20230602	200500	137690445	2440	2440	2440	2440	0
83	20230602	200400	137690445	2440	2440	2440	2440	0
84	20230602	200300	137690445	2440	2440	2440	2440	0
85	20230602	200200	137690445	2440	2440	2440	2440	0
86	20230602	200100	137690445	2440	2440	2440	2440	0
87	20230602	200000	137690445	2440	2440	2440	2440	0
88	20230602	195900	137690445	2440	2440	2440	2440	0
89	20230602	195800	137690445	2440	2440	2440	2440	0
90	20230602	195700	137690445	2440	2440	2440	2440	0
91	20230602	195600	137690445	2440	2440	2440	2440	0
92	20230602	195500	137690445	2440	2440	2440	2440	2941
93	20230602	195400	137690445	2440	2440	2440	2440	0
94	20230602	195300	137690445	2440	2440	2440	2440	0
95	20230602	195200	137690445	2440	2440	2440	2440	0
96	20230602	195100	137690445	2440	2440	2440	2440	0
97	20230602	195000	137690445	2440	2440	2440	2440	0
98	20230602	194900	137690445	2440	2440	2440	2440	0
99	20230602	194800	137690445	2440	2440	2440	2440	0
100	20230602	194700	137690445	2440	2440	2440	2440	0
101	20230602	194600	137690445	2440	2440	2440	2440	0
102	20230602	194500	137690445	2440	2440	2440	2440	0
103	20230602	194400	137690445	2440	2440	2440	2440	0
104	20230602	194300	137690445	2440	2440	2440	2440	0
105	20230602	194200	137690445	2440	2440	2440	2440	0
106	20230602	194100	137690445	2440	2440	2440	2440	0
107	20230602	194000	137690445	2440	2440	2440	2440	0
108	20230602	193900	137690445	2440	2440	2440	2440	0
109	20230602	193800	137690445	2440	2440	2440	2440	0
110	20230602	193700	137690445	2440	2440	2440	2440	0
111	20230602	193600	137690445	2440	2440	2440	2440	0
112	20230602	193500	137690445	2440	2440	2440	2440	0
113	20230602	193400	137690445	2440	2440	2440	2440	0
114	20230602	193300	137690445	2440	2440	2440	2440	0
115	20230602	193200	137690445	2440	2440	2440	2440	0
116	20230602	193100	137690445	2440	2440	2440	2440	0
117	20230602	193000	137690445	2440	2440	2440	2440	0
118	20230602	192900	137690445	2440	2440	2440	2440	0
119	20230602	192800	137690445	2440	2440	2440	2440	0
120	20230602	192700	137690445	2440	2440	2440	2440	0
121	20230602	192600	137690445	2440	2440	2440	2440	0
122	20230602	192500	137690445	2440	2440	2440	2440	2941
123	20230602	192400	137690445	2440	2440	2440	2440	0
124	20230602	192300	137690445	2440	2440	2440	2440	0
125	20230602	192200	137690445	2440	2440	2440	2440	0
126	20230602	192100	137690445	2440	2440	2440	2440	0
127	20230602	192000	137690445	2440	2440	2440	2440	0
128	20230602	191900	137690445	2440	2440	2440	2440	0
129	20230602	191800	137690445	2440	2440	2440	2440	0
130	20230602	191700	137690445	2440	2440	2440	2440	0
131	20230602	191600	137690445	2440	2440	2440	2440	0
132	20230602	191500	137690445	2440	2440	2440	2440	0
133	20230602	191400	137690445	2440	2440	2440	2440	0
134	20230602	191300	137690445	2440	2440	2440	2440	0
135	20230602	191200	137690445	2440	2440	2440	2440	0
136	20230602	191100	137690445	2440	2440	2440	2440	0
137	20230602	191000	137690445	2440	2440	2440	2440	0
138	20230602	190900	137690445	2440	2440	2440	2440	0
139	20230602	190800	137690445	2440	2440	2440	2440	0
140	20230602	190700	137690445	2440	2440	2440	2440	0
141	20230602	190600	137690445	2440	2440	2440	2440	0
142	20230602	190500	137690445	2440	2440	2440	2440	0
143	20230602	190400	137690445	2440	2440	2440	2440	0
144	20230602	190300	137690445	2440	2440	2440	2440	0
145	20230602	190200	137690445	2440	2440	2440	2440	0
146	20230602	190100	137690445	2440	2440	2440	2440	0
147	20230602	190000	137690445	2440	2440	2440	2440	0
148	20230602	185900	137690445	2440	2440	2440	2440	0
149	20230602	185800	137690445	2440	2440	2440	2440	0
150	20230602	185700	137690445	2440	2440	2440	2440	0
151	20230602	185600	137690445	2440	2440	2440	2440	0
152	20230602	185500	137690445	2440	2440	2440	2440	2941
153	20230602	185400	137690445	2440	2440	2440	2440	0
154	20230602	185300	137690445	2440	2440	2440	2440	0
155	20230602	185200	137690445	2440	2440	2440	2440	0
156	20230602	185100	137690445	2440	2440	2440	2440	0
157	20230602	185000	137690445	2440	2440	2440	2440	0
158	20230602	184900	137690445	2440	2440	2440	2440	0
159	20230602	184800	137690445	2440	2440	2440	2440	0
160	20230602	184700	137690445	2440	2440	2440	2440	0
161	20230602	184600	137690445	2440	2440	2440	2440	0
162	20230602	184500	137690445	2440	2440	2440	2440	0
163	20230602	184400	137690445	2440	2440	2440	2440	0
164	20230602	184300	137690445	2440	2440	2440	2440	0
165	20230602	184200	137690445	2440	2440	2440	2440	0
166	20230602	184100	137690445	2440	2440	2440	2440	0
167	20230602	184000	137690445	2440	2440	2440	2440	0
168	20230602	183900	137690445	2440	2440	2440	2440	0
169	20230602	183800	137690445	2440	2440	2440	2440	0
170	20230602	183700	137690445	2440	2440	2440	2440	0
171	20230602	183600	137690445	2440	2440	2440	2440	0
172	20230602	183500	137690445	2440	2440	2440	2440	0
173	20230602	183400	137690445	2440	2440	2440	2440	0
174	20230602	183300	137690445	2440	2440	2440	2440	0
175	20230602	183200	137690445	2440	2440	2440	2440	0
176	20230602	183100	137690445	2440	2440	2440	2440	0
177	20230602	183000	137690445	2440	2440	2440	2440	0
178	20230602	182900	137690445	2440	2440	2440	2440	0
179	20230602	182800	137690445	2440	2440	2440	2440	0
180	20230602	182700	137690445	2440	2440	2440	2440	0
181	20230602	182600	137690445	2440	2440	2440	2440	0
182	20230602	182500	137690445	2440	2440	2440	2440	2941
183	20230602	182400	137690445	2440	2440	2440	2440	0
184	20230602	182300	137690445	2440	2440	2440	2440	0
185	20230602	182200	137690445	2440	2440	2440	2440	0
186	20230602	182100	137690445	2440	2440	2440	2440	0
187	20230602	182000	137690445	2440	2440	2440	2440	0
188	20230602	181900	137690445	2440	2440	2440	2440	0
189	20230602	181800	137690445	2440	2440	2440	2440	0
190	20230602	181700	137690445	2440	2440	2440	2440	0
191	20230602	181600	137690445	2440	2440	2440	2440	0
192	20230602	181500	137690445	2440	2440	2440	2440	0
193	20230602	181400	137690445	2440	2440	2440	2440	0
194	20230602	181300	137690445	2440	2440	2440	2440	0
195	20230602	181200	137690445	2440	2440	2440	2440	0
196	20230602	181100	137690445	2440	2440	2440	2440	0
197	20230602	181000	137690445	2440	2440	2440	2440	0
198	20230602	180900	137690445	2440	2440	2440	2440	0
199	20230602	180800	137690445	2440	2440	2440	2440	0
200	20230602	180700	137690445	2440	2440	2440	2440	0
201	20230602	180600	137690445	2440	2440	2440	2440	0
202	20230602	180500	137690445	2440	2440	2440	2440	0
203	20230602	180400	137690445	2440	2440	2440	2440	0
204	20230602	180300	137690445	2440	2440	2440	2440	0
205	20230602	180200	137690445	2440	2440	2440	2440	0
206	20230602	180100	137690445	2440	2440	2440	2440	0
207	20230602	180000	137690445	2440	2440	2440	2440	0
208	20230602	175900	137690445	2440	2440	2440	2440	0
209	20230602	175800	137690445	2440	2440	2440	2440	0
210	20230602	175700	137690445	2440	2440	2440	2440	0
211	20230602	175600	137690445	2440	2440	2440	2440	0
212	20230602	175500	137690445	2440	2440	2440	2440	2941
213	20230602	175400	137690445	2440	2440	2440	2440	0
214	20230602	175300	137690445	2440	2440	2440	2440	0
215	20230602	175200	137690445	2440	2440	2440	2440	0
216	20230602	175100	137690445	2440	2440	2440	2440	0
217	20230602	175000	137690445	2440	2440	2440	2440	0
218	20230602	174900	137690445	2440	2440	2440	2440	0
219	20230602	174800	137690445	2440	2440	2440	2440	0
220	20230602	174700	137690445	2440	2440	2440	2440	0
221	20230602	174600	137690445	2440	2440	2440	2440	0
222	20230602	174500	137690445	2440	2440	2440	2440	0
223	20230602	174400	137690445	2440	2440	2440	2440	0
224	20230602	174300	137690445	2440	2440	2440	2440	0
225	20230602	174200	137690445	2440	2440	2440	2440	0
226	20230602	174100	137690445	2440	2440	2440	2440	0
227	20230602	174000	137690445	2440	2440	2440	2440	0
228	20230602	173900	137690445	2440	2440	2440	2440	0
229	20230602	173800	137690445	2440	2440	2440	2440	0
230	20230602	173700	137690445	2440	2440	2440	2440	0
231	20230602	173600	137690445	2440	2440	2440	2440	0
232	20230602	173500	137690445	2440	2440	2440	2440	0
233	20230602	173400	137690445	2440	2440	2440	2440	0
234	20230602	173300	137690445	2440	2440	2440	2440	0
235	20230602	173200	137690445	2440	2440	2440	2440	0
236	20230602	173100	137690445	2440	2440	2440	2440	0
237	20230602	173000	137690445	2440	2440	2440	2440	0
238	20230602	172900	137690445	2440	2440	2440	2440	0
239	20230602	172800	137690445	2440	2440	2440	2440	0
240	20230602	172700	137690445	2440	2440	2440	2440	0
241	20230602	172600	137690445	2440	2440	2440	2440	0
242	20230602	172500	137690445	2440	2440	2440	2440	2941
243	20230602	172400	137690445	2440	2440	2440	2440	0
244	20230602	172300	137690445	2440	2440	2440	2440	0
245	20230602	172200	137690445	2440	2440	2440	2440	0
246	20230602	172100	137690445	2440	2440	2440	2440	0
247	20230602	172000	137690445	2440	2440	2440	2440	0
248	20230602	171900	137690445	2440	2440	2440	2440	0
249	20230602	171800	137690445	2440	2440	2440	2440	0
250	20230602	171700	137690445	2440	2440	2440	2440	0
251	20230602	171600	137690445	2440	2440	2440	2440	0
252	20230602	171500	137690445	2440	2440	2440	2440	0
253	20230602	171400	137690445	2440	2440	2440	2440	0
254	20230602	171300	137690445	2440	2440	2440	2440	0
255	20230602	171200	137690445	2440	2440	2440	2440	0
256	20230602	171100	137690445	2440	2440	2440	2440	0
257	20230602	171000	137690445	2440	2440	2440	2440	0
258	20230602	170900	137690445	2440	2440	2440	2440	0
259	20230602	170800	137690445	2440	2440	2440	2440	0
260	20230602	170700	137690445	2440	2440	2440	2440	0
261	20230602	170600	137690445	2440	2440	2440	2440	0
262	20230602	170500	137690445	2440	2440	2440	2440	0
263	20230602	170400	137690445	2440	2440	2440	2440	0
264	20230602	170300	137690445	2440	2440	2440	2440	0
265	20230602	170200	137690445	2440	2440	2440	2440	0
266	20230602	170100	137690445	2440	2440	2440	2440	0
267	20230602	170000	137690445	2440	2440	2440	2440	0
268	20230602	165900	137690445	2440	2440	2440	2440	0
269	20230602	165800	137690445	2440	2440	2440	2440	0
270	20230602	165700	137690445	2440	2440	2440	2440	0
271	20230602	165600	137690445	2440	2440	2440	2440	0
272	20230602	165500	137690445	2440	2440	2440	2440	2941
273	20230602	165400	137690445	2440	2440	2440	2440	0
274	20230602	165300	137690445	2440	2440	2440	2440	0
275	20230602	165200	137690445	2440	2440	2440	2440	0
276	20230602	165100	137690445	2440	2440	2440	2440	0
277	20230602	165000	137690445	2440	2440	2440	2440	0
278	20230602	164900	137690445	2440	2440	2440	2440	0
279	20230602	164800	137690445	2440	2440	2440	2440	0
280	20230602	164700	137690445	2440	2440	2440	2440	0
281	20230602	164600	137690445	2440	2440	2440	2440	0
282	20230602	164500	137690445	2440	2440	2440	2440	0
283	20230602	164400	137690445	2440	2440	2440	2440	0
284	20230602	164300	137690445	2440	2440	2440	2440	0
285	20230602	164200	137690445	2440	2440	2440	2440	0
286	20230602	164100	137690445	2440	2440	2440	2440	0
287	20230602	164000	137690445	2440	2440	2440	2440	0
288	20230602	163900	137690445	2440	2440	2440	2440	0
289	20230602	163800	137690445	2440	2440	2440	2440	0
290	20230602	163700	137690445	2440	2440	2440	2440	0
291	20230602	163600	137690445	2440	2440	2440	2440	0
292	20230602	163500	137690445	2440	2440	2440	2440	0
293	20230602	163400	137690445	2440	2440	2440	2440	0
294	20230602	163300	137690445	2440	2440	2440	2440	0
295	20230602	163200	137690445	2440	2440	2440	2440	0
296	20230602	163100	137690445	2440	2440	2440	2440	0
297	20230602	163000	137690445	2440	2440	2440	2440	0
298	20230602	162900	137690445	2440	2440	2440	2440	0
299	20230602	162800	137690445	2440	2440	2440	2440	0
300	20230602	162700	137690445	2440	2440	2440	2440	0
301	20230602	162600	137690445	2440	2440	2440	2440	0
302	20230602	162500	137690445	2440	2440	2440	2440	2941
303	20230602	162400	137690445	2440	2440	2440	2440	0
304	20230602	162300	137690445	2440	2440	2440	2440	0
305	20230602	162200	137690445	2440	2440	2440	2440	0
306	20230602	162100	137690445	2440	2440	2440	2440	0
307	20230602	162000	137690445	2440	2440	2440	2440	0
308	20230602	161900	137690445	2440	2440	2440	2440	0
309	20230602	161800	137690445	2440	2440	2440	2440	0
310	20230602	161700	137690445	2440	2440	2440	2440	0
311	20230602	161600	137690445	2440	2440	2440	2440	0
312	20230602	161500	137690445	2440	2440	2440	2440	0
313	20230602	161400	137690445	2440	2440	2440	2440	0
314	20230602	161300	137690445	2440	2440	2440	2440	0
315	20230602	161200	137690445	2440	2440	2440	2440	0
316	20230602	161100	137690445	2440	2440	2440	2440	0
317	20230602	161000	137690445	2440	2440	2440	2440	0
318	20230602	160900	137690445	2440	2440	2440	2440	0
319	20230602	160800	137690445	2440	2440	2440	2440	0
320	20230602	160700	137690445	2440	2440	2440	2440	0
321	20230602	160600	137690445	2440	2440	2440	2440	0
322	20230602	160500	137690445	2440	2440	2440	2440	0
323	20230602	160400	137690445	2440	2440	2440	2440	0
324	20230602	160300	137690445	2440	2440	2440	2440	0
325	20230602	160200	137690445	2440	2440	2440	2440	0
326	20230602	160100	137690445	2440	2440	2440	2440	0
327	20230602	160000	137690445	2440	2440	2440	2440	0
328	20230602	155900	137690445	2440	2440	2440	2440	0
329	20230602	155800	137690445	2440	2440	2440	2440	0
330	20230602	155700	137690445	2440	2440	2440	2440	0
331	20230602	155600	137690445	2440	2440	2440	2440	0
332	20230602	155500	137690445	2440	2440	2440	2440	2941
333	20230602	155400	137690445	2440	2440	2440	2440	0
334	20230602	155300	137690445	2440	2440	2440	2440	0
335	20230602	155200	137690445	2440	2440	2440	2440	0
336	20230602	155100	137690445	2440	2440	2440	2440	0
337	20230602	155000	137690445	2440	2440	2440	2440	0
338	20230602	154900	137690445	2440	2440	2440	2440	0
339	20230602	154800	137690445	2440	2440	2440	2440	0
340	20230602	154700	137690445	2440	2440	2440	2440	0
341	20230602	154600	137690445	2440	2440	2440	2440	0
342	20230602	154500	137690445	2440	2440	2440	2440	0
343	20230602	154400	137690445	2440	2440	2440	2440	0
344	20230602	154300	137690445	2440	2440	2440	2440	0
345	20230602	154200	137690445	2440	2440	2440	2440	0
346	20230602	154100	137690445	2440	2440	2440	2440	0
347	20230602	154000	137690445	2440	2440	2440	2440	0
348	20230602	153900	137690445	2440	2440	2440	2440	0
349	20230602	153800	137690445	2440	2440	2440	2440	0
350	20230602	153700	137690445	2440	2440	2440	2440	0
351	20230602	153600	137690445	2440	2440	2440	2440	0
352	20230602	153500	137690445	2440	2440	2440	2440	0
353	20230602	153400	137690445	2440	2440	2440	2440	0
354	20230602	153300	137690445	2440	2440	2440	2440	0
355	20230602	153200	137690445	2440	2440	2440	2440	0
356	20230602	153100	137690445	2440	2440	2440	2440	0
357	20230602	153000	137690445	2440	2440	2440	2440	2941
358	20230602	152900	130514405	2440	2440	2440	2440	0
359	20230602	152800	130514405	2440	2440	2440	2440	0
360	20230602	152700	130514405	2440	2440	2440	2440	0
361	20230602	152600	130514405	2440	2440	2440	2440	0
362	20230602	152500	130514405	2440	2440	2440	2440	0
363	20230602	152400	130514405	2440	2440	2440	2440	0
364	20230602	152300	130514405	2440	2440	2440	2440	0
365	20230602	152200	130514405	2440	2440	2440	2440	0
366	20230602	152100	130514405	2440	2440	2440	2440	0
367	20230602	152000	130514405	2440	2440	2440	2440	0
368	20230602	151900	130514405	2440	2440	2440	2440	0
369	20230602	151800	130514405	2440	2440	2440	2440	165
370	20230602	151700	130111805	2440	2440	2440	2440	0
371	20230602	151600	130111805	2440	2440	2440	2440	0
372	20230602	151500	130111805	2440	2435	2440	2435	534
373	20230602	151400	128811510	2435	2435	2440	2435	884
374	20230602	151300	126658965	2435	2435	2435	2435	3634
375	20230602	151200	117810175	2435	2440	2440	2435	31
376	20230602	151100	117734540	2435	2435	2435	2435	0
377	20230602	151000	117734540	2435	2435	2435	2435	8
378	20230602	150900	117715060	2435	2435	2435	2435	0
379	20230602	150800	117715060	2435	2435	2435	2435	0
380	20230602	150700	117715060	2435	2435	2435	2435	5
381	20230602	150600	117702885	2435	2435	2435	2435	466
382	20230602	150500	116568175	2435	2435	2435	2435	1438
383	20230602	150400	113066645	2435	2435	2435	2435	1
384	20230602	150300	113064210	2435	2435	2435	2435	50
385	20230602	150200	112942460	2435	2435	2435	2435	0
386	20230602	150100	112942460	2435	2435	2435	2435	0
387	20230602	150000	112942460	2435	2435	2435	2435	0
388	20230602	145900	112942460	2435	2435	2435	2435	0
389	20230602	145800	112942460	2435	2435	2435	2435	0
390	20230602	145700	112942460	2435	2435	2435	2435	4
391	20230602	145600	112932720	2440	2435	2440	2430	177
392	20230602	145500	112502550	2430	2430	2430	2430	0
393	20230602	145400	112502550	2430	2430	2430	2430	0
394	20230602	145300	112502550	2430	2430	2430	2430	0
395	20230602	145200	112502550	2430	2430	2430	2430	0
396	20230602	145100	112502550	2430	2430	2430	2430	0
397	20230602	145000	112502550	2430	2430	2430	2430	350
398	20230602	144900	111652050	2440	2440	2440	2440	0
399	20230602	144800	111652050	2440	2440	2440	2440	0
400	20230602	144700	111652050	2440	2440	2440	2440	0
401	20230602	144600	111652050	2440	2440	2440	2440	0
402	20230602	144500	111652050	2440	2440	2440	2440	0
403	20230602	144400	111652050	2440	2440	2440	2440	0
404	20230602	144300	111652050	2440	2440	2440	2440	300
405	20230602	144200	110920050	2440	2440	2440	2440	0
406	20230602	144100	110920050	2440	2440	2440	2440	0
407	20230602	144000	110920050	2440	2440	2440	2440	0
408	20230602	143900	110920050	2440	2440	2440	2440	0
409	20230602	143800	110920050	2440	2440	2440	2440	0
410	20230602	143700	110920050	2440	2440	2440	2440	0
411	20230602	143600	110920050	2440	2440	2440	2440	0
412	20230602	143500	110920050	2440	2440	2440	2440	0
413	20230602	143400	110920050	2440	2440	2440	2440	0
414	20230602	143300	110920050	2440	2440	2440	2440	0
415	20230602	143200	110920050	2440	2440	2440	2440	0
416	20230602	143100	110920050	2440	2440	2440	2440	0
417	20230602	143000	110920050	2440	2440	2440	2440	0
418	20230602	142900	110920050	2440	2440	2440	2440	0
419	20230602	142800	110920050	2440	2440	2440	2440	0
420	20230602	142700	110920050	2440	2440	2440	2440	0
421	20230602	142600	110920050	2440	2440	2440	2440	0
422	20230602	142500	110920050	2440	2440	2440	2440	0
423	20230602	142400	110920050	2440	2440	2440	2440	0
424	20230602	142300	110920050	2440	2440	2440	2440	0
425	20230602	142200	110920050	2440	2440	2440	2440	0
426	20230602	142100	110920050	2440	2440	2440	2440	0
427	20230602	142000	110920050	2440	2440	2440	2440	0
428	20230602	141900	110920050	2440	2440	2440	2440	0
429	20230602	141800	110920050	2440	2440	2440	2440	0
430	20230602	141700	110920050	2440	2440	2440	2440	0
431	20230602	141600	110920050	2440	2440	2440	2440	0
432	20230602	141500	110920050	2440	2440	2440	2440	0
433	20230602	141400	110920050	2440	2440	2440	2440	0
434	20230602	141300	110920050	2440	2440	2440	2440	396
435	20230602	141200	109953810	2430	2430	2430	2430	0
436	20230602	141100	109953810	2430	2430	2430	2430	0
437	20230602	141000	109953810	2430	2430	2430	2430	0
438	20230602	140900	109953810	2430	2430	2430	2430	0
439	20230602	140800	109953810	2430	2430	2430	2430	0
440	20230602	140700	109953810	2430	2430	2430	2430	0
441	20230602	140600	109953810	2430	2430	2430	2430	0
442	20230602	140500	109953810	2430	2430	2430	2430	0
443	20230602	140400	109953810	2430	2430	2430	2430	0
444	20230602	140300	109953810	2430	2430	2430	2430	0
445	20230602	140200	109953810	2430	2430	2430	2430	0
446	20230602	140100	109953810	2430	2430	2430	2430	0
447	20230602	140000	109953810	2430	2430	2430	2430	0
448	20230602	135900	109953810	2430	2430	2430	2430	0
449	20230602	135800	109953810	2430	2430	2430	2430	12
450	20230602	135700	109924650	2430	2430	2430	2430	340
451	20230602	135600	109098450	2430	2430	2430	2430	1
452	20230602	135500	109096020	2425	2425	2425	2425	0
453	20230602	135400	109096020	2425	2425	2425	2425	0
454	20230602	135300	109096020	2425	2425	2425	2425	3
455	20230602	135200	109088745	2430	2430	2430	2430	0
456	20230602	135100	109088745	2430	2430	2430	2430	20
457	20230602	135000	109040145	2430	2430	2430	2430	147
458	20230602	134900	108682935	2430	2430	2430	2430	402
459	20230602	134800	107706075	2430	2430	2430	2430	51
460	20230602	134700	107582145	2430	2430	2430	2430	481
461	20230602	134600	106413315	2430	2430	2430	2430	0
462	20230602	134500	106413315	2430	2430	2430	2430	0
463	20230602	134400	106413315	2430	2430	2430	2430	0
464	20230602	134300	106413315	2430	2430	2430	2430	0
465	20230602	134200	106413315	2430	2430	2430	2430	0
466	20230602	134100	106413315	2430	2430	2430	2430	0
467	20230602	134000	106413315	2430	2430	2430	2430	250
468	20230602	133900	105805815	2430	2430	2430	2430	0
469	20230602	133800	105805815	2430	2430	2430	2430	1
470	20230602	133700	105803385	2430	2430	2430	2430	0
471	20230602	133600	105803385	2430	2430	2430	2430	41
472	20230602	133500	105703755	2425	2425	2425	2425	0
473	20230602	133400	105703755	2425	2425	2425	2425	0
474	20230602	133300	105703755	2425	2425	2425	2425	0
475	20230602	133200	105703755	2425	2425	2425	2425	0
476	20230602	133100	105703755	2425	2425	2425	2425	102
477	20230602	133000	105456405	2425	2425	2425	2425	78
478	20230602	132900	105267255	2425	2425	2425	2425	0
479	20230602	132800	105267255	2425	2425	2425	2425	78
480	20230602	132700	105078105	2425	2425	2425	2425	0
481	20230602	132600	105078105	2425	2425	2425	2425	0
482	20230602	132500	105078105	2425	2425	2425	2425	78
483	20230602	132400	104888955	2430	2430	2430	2430	0
484	20230602	132300	104888955	2430	2425	2430	2425	79
485	20230602	132200	104697375	2425	2425	2425	2425	0
486	20230602	132100	104697375	2425	2425	2425	2425	78
487	20230602	132000	104508225	2430	2430	2430	2430	0
488	20230602	131900	104508225	2430	2425	2430	2425	128
489	20230602	131800	104197575	2425	2425	2425	2425	0
490	20230602	131700	104197575	2425	2430	2430	2425	689
491	20230602	131600	102526735	2440	2430	2440	2430	30
492	20230602	131500	102453755	2425	2425	2425	2425	0
493	20230602	131400	102453755	2425	2425	2425	2425	78
494	20230602	131300	102264605	2430	2430	2430	2430	1
495	20230602	131200	102262175	2425	2425	2425	2425	78
496	20230602	131100	102073025	2425	2425	2425	2425	0
497	20230602	131000	102073025	2425	2425	2425	2425	78
498	20230602	130900	101883875	2430	2430	2430	2430	50
499	20230602	130800	101762375	2425	2430	2430	2425	113
500	20230602	130700	101487825	2430	2430	2430	2430	22
501	20230602	130600	101434365	2425	2425	2425	2425	79
502	20230602	130500	101242790	2430	2430	2430	2430	50
503	20230602	130400	101121290	2425	2425	2425	2425	0
504	20230602	130300	101121290	2425	2425	2425	2425	79
505	20230602	130200	100929715	2425	2425	2425	2425	0
506	20230602	130100	100929715	2425	2425	2425	2425	79
507	20230602	130000	100738140	2425	2425	2425	2425	0
508	20230602	125900	100738140	2425	2425	2425	2425	1309
509	20230602	125800	97563815	2430	2430	2430	2430	0
510	20230602	125700	97563815	2430	2430	2430	2425	81
511	20230602	125600	97367380	2430	2430	2430	2430	0
512	20230602	125500	97367380	2430	2430	2430	2430	5
513	20230602	125400	97355230	2430	2430	2430	2430	76
514	20230602	125300	97170550	2425	2425	2425	2425	0
515	20230602	125200	97170550	2425	2425	2425	2425	79
516	20230602	125100	96978975	2425	2425	2425	2425	20
517	20230602	125000	96930475	2425	2425	2425	2425	80
518	20230602	124900	96736475	2425	2425	2425	2425	2
519	20230602	124800	96731625	2425	2425	2425	2425	79
520	20230602	124700	96540050	2425	2425	2425	2425	0
521	20230602	124600	96540050	2425	2425	2425	2425	79
522	20230602	124500	96348475	2425	2425	2425	2425	0
523	20230602	124400	96348475	2425	2425	2425	2425	79
524	20230602	124300	96156900	2430	2430	2430	2430	0
525	20230602	124200	96156900	2430	2430	2430	2430	3
526	20230602	124100	96149610	2430	2430	2430	2430	47
527	20230602	124000	96035400	2430	2430	2430	2430	60
528	20230602	123900	95889600	2425	2425	2425	2425	79
529	20230602	123800	95698025	2425	2425	2425	2425	1
530	20230602	123700	95695600	2425	2425	2425	2425	79
531	20230602	123600	95504025	2425	2425	2425	2425	0
532	20230602	123500	95504025	2425	2425	2425	2425	79
533	20230602	123400	95312450	2430	2430	2430	2430	12
534	20230602	123300	95283290	2430	2430	2430	2430	14
535	20230602	123200	95249270	2430	2430	2430	2430	12
536	20230602	123100	95220110	2430	2425	2430	2425	179
537	20230602	123000	94785535	2425	2425	2425	2425	0
538	20230602	122900	94785535	2425	2425	2425	2425	0
539	20230602	122800	94785535	2425	2425	2425	2425	79
540	20230602	122700	94593960	2425	2425	2425	2425	0
541	20230602	122600	94593960	2425	2425	2425	2425	79
542	20230602	122500	94402385	2430	2430	2430	2430	0
543	20230602	122400	94402385	2430	2430	2430	2430	10
544	20230602	122300	94378085	2430	2430	2430	2430	0
545	20230602	122200	94378085	2430	2430	2430	2430	79
546	20230602	122100	94186115	2430	2430	2430	2430	0
547	20230602	122000	94186115	2430	2430	2430	2430	79
548	20230602	121900	93994145	2430	2430	2430	2430	0
549	20230602	121800	93994145	2430	2430	2430	2430	0
550	20230602	121700	93994145	2430	2440	2440	2430	83
551	20230602	121600	93792415	2430	2430	2430	2430	54
552	20230602	121500	93661195	2430	2430	2430	2430	79
553	20230602	121400	93469225	2430	2430	2430	2430	0
554	20230602	121300	93469225	2430	2430	2430	2430	79
555	20230602	121200	93277255	2430	2430	2430	2430	0
556	20230602	121100	93277255	2430	2430	2430	2430	79
557	20230602	121000	93085285	2430	2430	2430	2430	0
558	20230602	120900	93085285	2430	2430	2430	2430	79
559	20230602	120800	92893315	2430	2430	2430	2430	0
560	20230602	120700	92893315	2430	2430	2430	2430	0
561	20230602	120600	92893315	2430	2440	2440	2430	179
562	20230602	120500	92457345	2430	2430	2430	2430	0
563	20230602	120400	92457345	2430	2430	2430	2430	79
564	20230602	120300	92265375	2440	2440	2440	2440	2
565	20230602	120200	92260495	2430	2440	2440	2430	97
566	20230602	120100	92024605	2430	2430	2430	2430	0
567	20230602	120000	92024605	2430	2430	2430	2430	79
568	20230602	115900	91832635	2430	2430	2430	2430	0
569	20230602	115800	91832635	2430	2430	2430	2430	79
570	20230602	115700	91640665	2430	2430	2430	2430	0
571	20230602	115600	91640665	2430	2430	2430	2430	79
572	20230602	115500	91448695	2430	2430	2430	2430	0
573	20230602	115400	91448695	2430	2430	2430	2430	0
574	20230602	115300	91448695	2430	2430	2430	2430	79
575	20230602	115200	91256725	2430	2430	2430	2430	0
576	20230602	115100	91256725	2430	2440	2440	2430	80
577	20230602	115000	91062315	2430	2430	2430	2430	0
578	20230602	114900	91062315	2430	2430	2430	2430	79
579	20230602	114800	90870345	2430	2430	2430	2430	100
580	20230602	114700	90627345	2430	2430	2430	2430	79
581	20230602	114600	90435375	2435	2435	2435	2435	518
582	20230602	114500	89174045	2430	2430	2430	2430	79
583	20230602	114400	88982075	2430	2430	2430	2430	0
584	20230602	114300	88982075	2430	2430	2430	2430	50
585	20230602	114200	88860575	2430	2430	2430	2430	79
586	20230602	114100	88668605	2430	2430	2430	2430	0
587	20230602	114000	88668605	2430	2430	2430	2430	79
588	20230602	113900	88476635	2430	2430	2430	2430	0
589	20230602	113800	88476635	2430	2430	2430	2430	79
590	20230602	113700	88284665	2430	2430	2430	2430	0
591	20230602	113600	88284665	2430	2430	2430	2430	79
592	20230602	113500	88092695	2435	2435	2435	2435	0
593	20230602	113400	88092695	2435	2430	2435	2430	104
594	20230602	113300	87839850	2430	2430	2430	2430	0
595	20230602	113200	87839850	2430	2430	2430	2430	0
596	20230602	113100	87839850	2430	2430	2430	2430	79
597	20230602	113000	87647880	2430	2430	2430	2430	0
598	20230602	112900	87647880	2430	2430	2430	2430	79
599	20230602	112800	87455910	2430	2430	2430	2430	0
600	20230602	112700	87455910	2430	2430	2430	2430	79
601	20230602	112600	87263940	2430	2430	2430	2430	0
602	20230602	112500	87263940	2430	2430	2430	2430	79
603	20230602	112400	87071970	2435	2435	2435	2435	30
604	20230602	112300	86998920	2430	2430	2430	2430	80
605	20230602	112200	86804520	2430	2430	2430	2430	0
606	20230602	112100	86804520	2430	2430	2430	2430	0
607	20230602	112000	86804520	2430	2430	2430	2430	119
608	20230602	111900	86515350	2425	2425	2425	2425	0
609	20230602	111800	86515350	2425	2425	2425	2425	79
610	20230602	111700	86323775	2430	2430	2430	2430	70
611	20230602	111600	86153675	2430	2435	2435	2430	86
612	20230602	111500	85944670	2425	2425	2425	2425	0
613	20230602	111400	85944670	2425	2430	2430	2425	5107
614	20230602	111300	73549130	2435	2435	2435	2435	0
615	20230602	111200	73549130	2435	2435	2435	2435	1
616	20230602	111100	73546695	2435	2435	2435	2435	0
617	20230602	111000	73546695	2435	2435	2435	2435	79
618	20230602	110900	73354330	2435	2435	2435	2435	0
619	20230602	110800	73354330	2435	2435	2435	2435	3
620	20230602	110700	73347025	2435	2435	2435	2435	81
621	20230602	110600	73149790	2435	2435	2435	2435	16
622	20230602	110500	73110830	2435	2430	2435	2430	99
623	20230602	110400	72870160	2435	2435	2435	2435	1
624	20230602	110300	72867725	2430	2435	2435	2430	109
625	20230602	110200	72602705	2430	2430	2430	2430	3
626	20230602	110100	72595415	2430	2430	2430	2430	79
627	20230602	110000	72403445	2435	2435	2435	2435	110
628	20230602	105900	72135595	2430	2430	2430	2430	79
629	20230602	105800	71943625	2435	2435	2435	2435	1339
630	20230602	105700	68683160	2435	2435	2435	2435	0
631	20230602	105600	68683160	2435	2435	2435	2435	79
632	20230602	105500	68490795	2435	2435	2435	2435	0
633	20230602	105400	68490795	2435	2435	2435	2435	79
634	20230602	105300	68298430	2435	2435	2435	2435	0
635	20230602	105200	68298430	2435	2435	2435	2435	79
636	20230602	105100	68106065	2440	2435	2440	2435	1009
637	20230602	105000	65649145	2435	2435	2435	2435	79
638	20230602	104900	65456780	2435	2435	2435	2435	0
639	20230602	104800	65456780	2435	2435	2435	2435	1663
640	20230602	104700	61407375	2435	2435	2435	2435	0
641	20230602	104600	61407375	2435	2435	2435	2435	0
642	20230602	104500	61407375	2435	2435	2435	2435	79
643	20230602	104400	61215010	2435	2435	2435	2435	0
644	20230602	104300	61215010	2435	2435	2435	2435	79
645	20230602	104200	61022645	2435	2435	2435	2435	1
646	20230602	104100	61020210	2435	2435	2435	2435	79
647	20230602	104000	60827845	2435	2435	2435	2435	0
648	20230602	103900	60827845	2435	2435	2435	2435	79
649	20230602	103800	60635480	2435	2435	2435	2435	39
650	20230602	103700	60540515	2435	2435	2440	2435	3750
651	20230602	103600	51409215	2435	2435	2435	2435	0
652	20230602	103500	51409215	2435	2435	2435	2435	0
653	20230602	103400	51409215	2435	2440	2440	2435	80
654	20230602	103300	51214410	2440	2440	2440	2440	0
655	20230602	103200	51214410	2440	2440	2440	2440	39
656	20230602	103100	51119250	2450	2440	2450	2440	471
657	20230602	103000	49969910	2435	2435	2435	2435	89
658	20230602	102900	49753195	2435	2435	2435	2435	0
659	20230602	102800	49753195	2435	2435	2435	2435	279
660	20230602	102700	49073830	2435	2435	2435	2435	0
661	20230602	102600	49073830	2435	2435	2435	2435	143
662	20230602	102500	48725625	2435	2435	2435	2435	0
663	20230602	102400	48725625	2435	2435	2435	2435	0
664	20230602	102300	48725625	2435	2435	2435	2435	117
665	20230602	102200	48440730	2440	2440	2440	2440	200
666	20230602	102100	47952730	2435	2435	2435	2435	79
667	20230602	102000	47760365	2440	2440	2440	2440	0
668	20230602	101900	47760365	2440	2435	2440	2435	81
669	20230602	101800	47563120	2435	2435	2435	2435	0
670	20230602	101700	47563120	2435	2440	2440	2435	91
671	20230602	101600	47341475	2435	2435	2435	2435	0
672	20230602	101500	47341475	2435	2435	2435	2435	79
673	20230602	101400	47149110	2440	2440	2440	2440	1
674	20230602	101300	47146670	2440	2440	2440	2440	0
675	20230602	101200	47146670	2440	2440	2440	2440	0
676	20230602	101100	47146670	2440	2440	2440	2440	0
677	20230602	101000	47146670	2440	2440	2440	2440	0
678	20230602	100900	47146670	2440	2440	2440	2440	0
679	20230602	100800	47146670	2440	2440	2440	2440	0
680	20230602	100700	47146670	2440	2440	2440	2440	0
681	20230602	100600	47146670	2440	2440	2440	2440	0
682	20230602	100500	47146670	2440	2440	2440	2440	0
683	20230602	100400	47146670	2440	2440	2440	2440	4
684	20230602	100300	47136910	2430	2435	2435	2430	700
685	20230602	100200	45435650	2435	2435	2435	2435	0
686	20230602	100100	45435650	2435	2435	2435	2435	0
687	20230602	100000	45435650	2435	2435	2435	2435	0
688	20230602	095900	45435650	2435	2435	2435	2435	0
689	20230602	095800	45435650	2435	2435	2435	2435	0
690	20230602	095700	45435650	2435	2435	2435	2435	0
691	20230602	095600	45435650	2435	2435	2435	2435	148
692	20230602	095500	45075270	2440	2440	2440	2440	0
693	20230602	095400	45075270	2440	2440	2440	2440	0
694	20230602	095300	45075270	2440	2440	2440	2440	0
695	20230602	095200	45075270	2440	2440	2440	2440	0
696	20230602	095100	45075270	2440	2440	2440	2440	0
697	20230602	095000	45075270	2440	2440	2440	2440	25
698	20230602	094900	45014270	2435	2435	2435	2435	0
699	20230602	094800	45014270	2435	2435	2435	2435	0
700	20230602	094700	45014270	2435	2435	2435	2435	2406
701	20230602	094600	39155660	2435	2435	2435	2435	0
702	20230602	094500	39155660	2435	2430	2435	2425	7000
703	20230602	094400	22121460	2435	2435	2435	2435	13
704	20230602	094300	22089805	2435	2435	2435	2435	0
705	20230602	094200	22089805	2435	2435	2435	2435	0
706	20230602	094100	22089805	2435	2435	2435	2435	0
707	20230602	094000	22089805	2435	2435	2435	2435	1500
708	20230602	093900	18437305	2435	2435	2435	2435	0
709	20230602	093800	18437305	2435	2435	2435	2435	1
710	20230602	093700	18434870	2430	2430	2430	2430	200
711	20230602	093600	17948870	2430	2430	2430	2430	363
712	20230602	093500	17066780	2435	2435	2435	2435	0
713	20230602	093400	17066780	2435	2435	2435	2435	751
714	20230602	093300	15238095	2430	2430	2430	2430	0
715	20230602	093200	15238095	2430	2430	2430	2430	251
716	20230602	093100	14628165	2430	2430	2430	2430	0
717	20230602	093000	14628165	2430	2430	2430	2430	0
718	20230602	092900	14628165	2430	2435	2435	2430	500
719	20230602	092800	13412215	2435	2435	2435	2435	10
720	20230602	092700	13387865	2435	2435	2435	2435	0
721	20230602	092600	13387865	2435	2435	2435	2435	476
722	20230602	092500	12228805	2435	2430	2435	2430	401
723	20230602	092400	11253370	2435	2435	2435	2435	5
724	20230602	092300	11241195	2435	2435	2435	2435	318
725	20230602	092200	10466865	2435	2435	2435	2435	1000
726	20230602	092100	8031865	2435	2435	2435	2435	1
727	20230602	092000	8029430	2440	2440	2440	2440	0
728	20230602	091900	8029430	2440	2440	2440	2440	0
729	20230602	091800	8029430	2440	2440	2440	2440	0
730	20230602	091700	8029430	2440	2440	2440	2440	0
731	20230602	091600	8029430	2440	2440	2440	2440	0
732	20230602	091500	8029430	2440	2440	2440	2440	0
733	20230602	091400	8029430	2440	2440	2440	2440	0
734	20230602	091300	8029430	2440	2440	2440	2440	640
735	20230602	091200	6467830	2440	2440	2440	2440	0
736	20230602	091100	6467830	2440	2440	2440	2440	0
737	20230602	091000	6467830	2440	2440	2440	2440	0
738	20230602	090900	6467830	2440	2440	2440	2440	0
739	20230602	090800	6467830	2440	2440	2440	2440	102
740	20230602	090700	6218950	2430	2430	2430	2430	0
741	20230602	090600	6218950	2430	2430	2430	2430	0
742	20230602	090500	6218950	2430	2445	2445	2430	2189
743	20230602	090400	894110	2450	2450	2450	2450	0
744	20230602	090300	894110	2450	2450	2450	2450	1
745	20230602	090200	891660	2445	2445	2445	2445	0
746	20230602	090100	891660	2445	2445	2450	2445	278
747	20230602	090000	210700	2450	2450	2450	2450	86