KissMeData/446070/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	203500	323710580	8860	8860	8860	8860	2589
3	20230602	203400	323710580	8860	8860	8860	8860	0
4	20230602	203300	323710580	8860	8860	8860	8860	0
5	20230602	203200	323710580	8860	8860	8860	8860	0
6	20230602	203100	323710580	8860	8860	8860	8860	0
7	20230602	203000	323710580	8860	8860	8860	8860	0
8	20230602	202900	323710580	8860	8860	8860	8860	0
9	20230602	202800	323710580	8860	8860	8860	8860	0
10	20230602	202700	323710580	8860	8860	8860	8860	0
11	20230602	202600	323710580	8860	8860	8860	8860	0
12	20230602	202500	323710580	8860	8860	8860	8860	0
13	20230602	202400	323710580	8860	8860	8860	8860	0
14	20230602	202300	323710580	8860	8860	8860	8860	0
15	20230602	202200	323710580	8860	8860	8860	8860	0
16	20230602	202100	323710580	8860	8860	8860	8860	0
17	20230602	202000	323710580	8860	8860	8860	8860	0
18	20230602	201900	323710580	8860	8860	8860	8860	0
19	20230602	201800	323710580	8860	8860	8860	8860	0
20	20230602	201700	323710580	8860	8860	8860	8860	0
21	20230602	201600	323710580	8860	8860	8860	8860	0
22	20230602	201500	323710580	8860	8860	8860	8860	0
23	20230602	201400	323710580	8860	8860	8860	8860	0
24	20230602	201300	323710580	8860	8860	8860	8860	0
25	20230602	201200	323710580	8860	8860	8860	8860	0
26	20230602	201100	323710580	8860	8860	8860	8860	0
27	20230602	201000	323710580	8860	8860	8860	8860	0
28	20230602	200900	323710580	8860	8860	8860	8860	0
29	20230602	200800	323710580	8860	8860	8860	8860	0
30	20230602	200700	323710580	8860	8860	8860	8860	0
31	20230602	200600	323710580	8860	8860	8860	8860	0
32	20230602	200500	323710580	8860	8860	8860	8860	2589
33	20230602	200400	323710580	8860	8860	8860	8860	0
34	20230602	200300	323710580	8860	8860	8860	8860	0
35	20230602	200200	323710580	8860	8860	8860	8860	0
36	20230602	200100	323710580	8860	8860	8860	8860	0
37	20230602	200000	323710580	8860	8860	8860	8860	0
38	20230602	195900	323710580	8860	8860	8860	8860	0
39	20230602	195800	323710580	8860	8860	8860	8860	0
40	20230602	195700	323710580	8860	8860	8860	8860	0
41	20230602	195600	323710580	8860	8860	8860	8860	0
42	20230602	195500	323710580	8860	8860	8860	8860	0
43	20230602	195400	323710580	8860	8860	8860	8860	0
44	20230602	195300	323710580	8860	8860	8860	8860	0
45	20230602	195200	323710580	8860	8860	8860	8860	0
46	20230602	195100	323710580	8860	8860	8860	8860	0
47	20230602	195000	323710580	8860	8860	8860	8860	0
48	20230602	194900	323710580	8860	8860	8860	8860	0
49	20230602	194800	323710580	8860	8860	8860	8860	0
50	20230602	194700	323710580	8860	8860	8860	8860	0
51	20230602	194600	323710580	8860	8860	8860	8860	0
52	20230602	194500	323710580	8860	8860	8860	8860	0
53	20230602	194400	323710580	8860	8860	8860	8860	0
54	20230602	194300	323710580	8860	8860	8860	8860	0
55	20230602	194200	323710580	8860	8860	8860	8860	0
56	20230602	194100	323710580	8860	8860	8860	8860	0
57	20230602	194000	323710580	8860	8860	8860	8860	0
58	20230602	193900	323710580	8860	8860	8860	8860	0
59	20230602	193800	323710580	8860	8860	8860	8860	0
60	20230602	193700	323710580	8860	8860	8860	8860	0
61	20230602	193600	323710580	8860	8860	8860	8860	0
62	20230602	193500	323710580	8860	8860	8860	8860	2589
63	20230602	193400	323710580	8860	8860	8860	8860	0
64	20230602	193300	323710580	8860	8860	8860	8860	0
65	20230602	193200	323710580	8860	8860	8860	8860	0
66	20230602	193100	323710580	8860	8860	8860	8860	0
67	20230602	193000	323710580	8860	8860	8860	8860	0
68	20230602	192900	323710580	8860	8860	8860	8860	0
69	20230602	192800	323710580	8860	8860	8860	8860	0
70	20230602	192700	323710580	8860	8860	8860	8860	0
71	20230602	192600	323710580	8860	8860	8860	8860	0
72	20230602	192500	323710580	8860	8860	8860	8860	0
73	20230602	192400	323710580	8860	8860	8860	8860	0
74	20230602	192300	323710580	8860	8860	8860	8860	0
75	20230602	192200	323710580	8860	8860	8860	8860	0
76	20230602	192100	323710580	8860	8860	8860	8860	0
77	20230602	192000	323710580	8860	8860	8860	8860	0
78	20230602	191900	323710580	8860	8860	8860	8860	0
79	20230602	191800	323710580	8860	8860	8860	8860	0
80	20230602	191700	323710580	8860	8860	8860	8860	0
81	20230602	191600	323710580	8860	8860	8860	8860	0
82	20230602	191500	323710580	8860	8860	8860	8860	0
83	20230602	191400	323710580	8860	8860	8860	8860	0
84	20230602	191300	323710580	8860	8860	8860	8860	0
85	20230602	191200	323710580	8860	8860	8860	8860	0
86	20230602	191100	323710580	8860	8860	8860	8860	0
87	20230602	191000	323710580	8860	8860	8860	8860	0
88	20230602	190900	323710580	8860	8860	8860	8860	0
89	20230602	190800	323710580	8860	8860	8860	8860	0
90	20230602	190700	323710580	8860	8860	8860	8860	0
91	20230602	190600	323710580	8860	8860	8860	8860	0
92	20230602	190500	323710580	8860	8860	8860	8860	2589
93	20230602	190400	323710580	8860	8860	8860	8860	0
94	20230602	190300	323710580	8860	8860	8860	8860	0
95	20230602	190200	323710580	8860	8860	8860	8860	0
96	20230602	190100	323710580	8860	8860	8860	8860	0
97	20230602	190000	323710580	8860	8860	8860	8860	0
98	20230602	185900	323710580	8860	8860	8860	8860	0
99	20230602	185800	323710580	8860	8860	8860	8860	0
100	20230602	185700	323710580	8860	8860	8860	8860	0
101	20230602	185600	323710580	8860	8860	8860	8860	0
102	20230602	185500	323710580	8860	8860	8860	8860	0
103	20230602	185400	323710580	8860	8860	8860	8860	0
104	20230602	185300	323710580	8860	8860	8860	8860	0
105	20230602	185200	323710580	8860	8860	8860	8860	0
106	20230602	185100	323710580	8860	8860	8860	8860	0
107	20230602	185000	323710580	8860	8860	8860	8860	0
108	20230602	184900	323710580	8860	8860	8860	8860	0
109	20230602	184800	323710580	8860	8860	8860	8860	0
110	20230602	184700	323710580	8860	8860	8860	8860	0
111	20230602	184600	323710580	8860	8860	8860	8860	0
112	20230602	184500	323710580	8860	8860	8860	8860	0
113	20230602	184400	323710580	8860	8860	8860	8860	0
114	20230602	184300	323710580	8860	8860	8860	8860	0
115	20230602	184200	323710580	8860	8860	8860	8860	0
116	20230602	184100	323710580	8860	8860	8860	8860	0
117	20230602	184000	323710580	8860	8860	8860	8860	0
118	20230602	183900	323710580	8860	8860	8860	8860	0
119	20230602	183800	323710580	8860	8860	8860	8860	0
120	20230602	183700	323710580	8860	8860	8860	8860	0
121	20230602	183600	323710580	8860	8860	8860	8860	0
122	20230602	183500	323710580	8860	8860	8860	8860	2589
123	20230602	183400	323710580	8860	8860	8860	8860	0
124	20230602	183300	323710580	8860	8860	8860	8860	0
125	20230602	183200	323710580	8860	8860	8860	8860	0
126	20230602	183100	323710580	8860	8860	8860	8860	0
127	20230602	183000	323710580	8860	8860	8860	8860	0
128	20230602	182900	323710580	8860	8860	8860	8860	0
129	20230602	182800	323710580	8860	8860	8860	8860	0
130	20230602	182700	323710580	8860	8860	8860	8860	0
131	20230602	182600	323710580	8860	8860	8860	8860	0
132	20230602	182500	323710580	8860	8860	8860	8860	0
133	20230602	182400	323710580	8860	8860	8860	8860	0
134	20230602	182300	323710580	8860	8860	8860	8860	0
135	20230602	182200	323710580	8860	8860	8860	8860	0
136	20230602	182100	323710580	8860	8860	8860	8860	0
137	20230602	182000	323710580	8860	8860	8860	8860	0
138	20230602	181900	323710580	8860	8860	8860	8860	0
139	20230602	181800	323710580	8860	8860	8860	8860	0
140	20230602	181700	323710580	8860	8860	8860	8860	0
141	20230602	181600	323710580	8860	8860	8860	8860	0
142	20230602	181500	323710580	8860	8860	8860	8860	0
143	20230602	181400	323710580	8860	8860	8860	8860	0
144	20230602	181300	323710580	8860	8860	8860	8860	0
145	20230602	181200	323710580	8860	8860	8860	8860	0
146	20230602	181100	323710580	8860	8860	8860	8860	0
147	20230602	181000	323710580	8860	8860	8860	8860	0
148	20230602	180900	323710580	8860	8860	8860	8860	0
149	20230602	180800	323710580	8860	8860	8860	8860	0
150	20230602	180700	323710580	8860	8860	8860	8860	0
151	20230602	180600	323710580	8860	8860	8860	8860	0
152	20230602	180500	323710580	8860	8860	8860	8860	2589
153	20230602	180400	323710580	8860	8860	8860	8860	0
154	20230602	180300	323710580	8860	8860	8860	8860	0
155	20230602	180200	323710580	8860	8860	8860	8860	0
156	20230602	180100	323710580	8860	8860	8860	8860	0
157	20230602	180000	323710580	8860	8860	8860	8860	0
158	20230602	175900	323710580	8860	8860	8860	8860	0
159	20230602	175800	323710580	8860	8860	8860	8860	0
160	20230602	175700	323710580	8860	8860	8860	8860	0
161	20230602	175600	323710580	8860	8860	8860	8860	0
162	20230602	175500	323710580	8860	8860	8860	8860	0
163	20230602	175400	323710580	8860	8860	8860	8860	0
164	20230602	175300	323710580	8860	8860	8860	8860	0
165	20230602	175200	323710580	8860	8860	8860	8860	0
166	20230602	175100	323710580	8860	8860	8860	8860	0
167	20230602	175000	323710580	8860	8860	8860	8860	0
168	20230602	174900	323710580	8860	8860	8860	8860	0
169	20230602	174800	323710580	8860	8860	8860	8860	0
170	20230602	174700	323710580	8860	8860	8860	8860	0
171	20230602	174600	323710580	8860	8860	8860	8860	0
172	20230602	174500	323710580	8860	8860	8860	8860	0
173	20230602	174400	323710580	8860	8860	8860	8860	0
174	20230602	174300	323710580	8860	8860	8860	8860	0
175	20230602	174200	323710580	8860	8860	8860	8860	0
176	20230602	174100	323710580	8860	8860	8860	8860	0
177	20230602	174000	323710580	8860	8860	8860	8860	0
178	20230602	173900	323710580	8860	8860	8860	8860	0
179	20230602	173800	323710580	8860	8860	8860	8860	0
180	20230602	173700	323710580	8860	8860	8860	8860	0
181	20230602	173600	323710580	8860	8860	8860	8860	0
182	20230602	173500	323710580	8860	8860	8860	8860	2589
183	20230602	173400	323710580	8860	8860	8860	8860	0
184	20230602	173300	323710580	8860	8860	8860	8860	0
185	20230602	173200	323710580	8860	8860	8860	8860	0
186	20230602	173100	323710580	8860	8860	8860	8860	0
187	20230602	173000	323710580	8860	8860	8860	8860	0
188	20230602	172900	323710580	8860	8860	8860	8860	0
189	20230602	172800	323710580	8860	8860	8860	8860	0
190	20230602	172700	323710580	8860	8860	8860	8860	0
191	20230602	172600	323710580	8860	8860	8860	8860	0
192	20230602	172500	323710580	8860	8860	8860	8860	0
193	20230602	172400	323710580	8860	8860	8860	8860	0
194	20230602	172300	323710580	8860	8860	8860	8860	0
195	20230602	172200	323710580	8860	8860	8860	8860	0
196	20230602	172100	323710580	8860	8860	8860	8860	0
197	20230602	172000	323710580	8860	8860	8860	8860	0
198	20230602	171900	323710580	8860	8860	8860	8860	0
199	20230602	171800	323710580	8860	8860	8860	8860	0
200	20230602	171700	323710580	8860	8860	8860	8860	0
201	20230602	171600	323710580	8860	8860	8860	8860	0
202	20230602	171500	323710580	8860	8860	8860	8860	0
203	20230602	171400	323710580	8860	8860	8860	8860	0
204	20230602	171300	323710580	8860	8860	8860	8860	0
205	20230602	171200	323710580	8860	8860	8860	8860	0
206	20230602	171100	323710580	8860	8860	8860	8860	0
207	20230602	171000	323710580	8860	8860	8860	8860	0
208	20230602	170900	323710580	8860	8860	8860	8860	0
209	20230602	170800	323710580	8860	8860	8860	8860	0
210	20230602	170700	323710580	8860	8860	8860	8860	0
211	20230602	170600	323710580	8860	8860	8860	8860	0
212	20230602	170500	323710580	8860	8860	8860	8860	2589
213	20230602	170400	323710580	8860	8860	8860	8860	0
214	20230602	170300	323710580	8860	8860	8860	8860	0
215	20230602	170200	323710580	8860	8860	8860	8860	0
216	20230602	170100	323710580	8860	8860	8860	8860	0
217	20230602	170000	323710580	8860	8860	8860	8860	0
218	20230602	165900	323710580	8860	8860	8860	8860	0
219	20230602	165800	323710580	8860	8860	8860	8860	0
220	20230602	165700	323710580	8860	8860	8860	8860	0
221	20230602	165600	323710580	8860	8860	8860	8860	0
222	20230602	165500	323710580	8860	8860	8860	8860	0
223	20230602	165400	323710580	8860	8860	8860	8860	0
224	20230602	165300	323710580	8860	8860	8860	8860	0
225	20230602	165200	323710580	8860	8860	8860	8860	0
226	20230602	165100	323710580	8860	8860	8860	8860	0
227	20230602	165000	323710580	8860	8860	8860	8860	0
228	20230602	164900	323710580	8860	8860	8860	8860	0
229	20230602	164800	323710580	8860	8860	8860	8860	0
230	20230602	164700	323710580	8860	8860	8860	8860	0
231	20230602	164600	323710580	8860	8860	8860	8860	0
232	20230602	164500	323710580	8860	8860	8860	8860	0
233	20230602	164400	323710580	8860	8860	8860	8860	0
234	20230602	164300	323710580	8860	8860	8860	8860	0
235	20230602	164200	323710580	8860	8860	8860	8860	0
236	20230602	164100	323710580	8860	8860	8860	8860	0
237	20230602	164000	323710580	8860	8860	8860	8860	0
238	20230602	163900	323710580	8860	8860	8860	8860	0
239	20230602	163800	323710580	8860	8860	8860	8860	0
240	20230602	163700	323710580	8860	8860	8860	8860	0
241	20230602	163600	323710580	8860	8860	8860	8860	0
242	20230602	163500	323710580	8860	8860	8860	8860	2589
243	20230602	163400	323710580	8860	8860	8860	8860	0
244	20230602	163300	323710580	8860	8860	8860	8860	0
245	20230602	163200	323710580	8860	8860	8860	8860	0
246	20230602	163100	323710580	8860	8860	8860	8860	0
247	20230602	163000	323710580	8860	8860	8860	8860	0
248	20230602	162900	323710580	8860	8860	8860	8860	0
249	20230602	162800	323710580	8860	8860	8860	8860	0
250	20230602	162700	323710580	8860	8860	8860	8860	0
251	20230602	162600	323710580	8860	8860	8860	8860	0
252	20230602	162500	323710580	8860	8860	8860	8860	0
253	20230602	162400	323710580	8860	8860	8860	8860	0
254	20230602	162300	323710580	8860	8860	8860	8860	0
255	20230602	162200	323710580	8860	8860	8860	8860	0
256	20230602	162100	323710580	8860	8860	8860	8860	0
257	20230602	162000	323710580	8860	8860	8860	8860	0
258	20230602	161900	323710580	8860	8860	8860	8860	0
259	20230602	161800	323710580	8860	8860	8860	8860	0
260	20230602	161700	323710580	8860	8860	8860	8860	0
261	20230602	161600	323710580	8860	8860	8860	8860	0
262	20230602	161500	323710580	8860	8860	8860	8860	0
263	20230602	161400	323710580	8860	8860	8860	8860	0
264	20230602	161300	323710580	8860	8860	8860	8860	0
265	20230602	161200	323710580	8860	8860	8860	8860	0
266	20230602	161100	323710580	8860	8860	8860	8860	0
267	20230602	161000	323710580	8860	8860	8860	8860	0
268	20230602	160900	323710580	8860	8860	8860	8860	0
269	20230602	160800	323710580	8860	8860	8860	8860	0
270	20230602	160700	323710580	8860	8860	8860	8860	0
271	20230602	160600	323710580	8860	8860	8860	8860	0
272	20230602	160500	323710580	8860	8860	8860	8860	2589
273	20230602	160400	323710580	8860	8860	8860	8860	0
274	20230602	160300	323710580	8860	8860	8860	8860	0
275	20230602	160200	323710580	8860	8860	8860	8860	0
276	20230602	160100	323710580	8860	8860	8860	8860	0
277	20230602	160000	323710580	8860	8860	8860	8860	0
278	20230602	155900	323710580	8860	8860	8860	8860	0
279	20230602	155800	323710580	8860	8860	8860	8860	0
280	20230602	155700	323710580	8860	8860	8860	8860	0
281	20230602	155600	323710580	8860	8860	8860	8860	0
282	20230602	155500	323710580	8860	8860	8860	8860	0
283	20230602	155400	323710580	8860	8860	8860	8860	0
284	20230602	155300	323710580	8860	8860	8860	8860	0
285	20230602	155200	323710580	8860	8860	8860	8860	0
286	20230602	155100	323710580	8860	8860	8860	8860	0
287	20230602	155000	323710580	8860	8860	8860	8860	0
288	20230602	154900	323710580	8860	8860	8860	8860	0
289	20230602	154800	323710580	8860	8860	8860	8860	0
290	20230602	154700	323710580	8860	8860	8860	8860	0
291	20230602	154600	323710580	8860	8860	8860	8860	0
292	20230602	154500	323710580	8860	8860	8860	8860	0
293	20230602	154400	323710580	8860	8860	8860	8860	0
294	20230602	154300	323710580	8860	8860	8860	8860	0
295	20230602	154200	323710580	8860	8860	8860	8860	0
296	20230602	154100	323710580	8860	8860	8860	8860	0
297	20230602	154000	323710580	8860	8860	8860	8860	0
298	20230602	153900	323710580	8860	8860	8860	8860	0
299	20230602	153800	323710580	8860	8860	8860	8860	0
300	20230602	153700	323710580	8860	8860	8860	8860	0
301	20230602	153600	323710580	8860	8860	8860	8860	0
302	20230602	153500	323710580	8860	8860	8860	8860	2589
303	20230602	153400	323710580	8860	8860	8860	8860	0
304	20230602	153300	323710580	8860	8860	8860	8860	0
305	20230602	153200	323710580	8860	8860	8860	8860	0
306	20230602	153100	323710580	8860	8860	8860	8860	0
307	20230602	153000	323710580	8860	8860	8860	8860	2589
308	20230602	152900	300772040	8850	8850	8850	8850	0
309	20230602	152800	300772040	8850	8850	8850	8850	0
310	20230602	152700	300772040	8850	8850	8850	8850	0
311	20230602	152600	300772040	8850	8850	8850	8850	0
312	20230602	152500	300772040	8850	8850	8850	8850	0
313	20230602	152400	300772040	8850	8850	8850	8850	0
314	20230602	152300	300772040	8850	8850	8850	8850	0
315	20230602	152200	300772040	8850	8850	8850	8850	0
316	20230602	152100	300772040	8850	8850	8850	8850	0
317	20230602	152000	300772040	8850	8850	8850	8850	0
318	20230602	151900	300772040	8850	8840	8850	8830	236
319	20230602	151800	298685690	8840	8840	8840	8840	252
320	20230602	151700	296458010	8840	8850	8850	8840	51
321	20230602	151600	296006970	8850	8850	8850	8850	336
322	20230602	151500	293033370	8850	8850	8850	8850	0
323	20230602	151400	293033370	8850	8850	8850	8850	0
324	20230602	151300	293033370	8850	8850	8850	8850	11
325	20230602	151200	292936020	8830	8850	8850	8830	21
326	20230602	151100	292750390	8830	8830	8830	8830	0
327	20230602	151000	292750390	8830	8830	8830	8830	0
328	20230602	150900	292750390	8830	8830	8830	8830	0
329	20230602	150800	292750390	8830	8830	8830	8830	56
330	20230602	150700	292255910	8830	8830	8830	8830	444
331	20230602	150600	288335390	8850	8850	8850	8850	0
332	20230602	150500	288335390	8850	8850	8850	8850	0
333	20230602	150400	288335390	8850	8840	8850	8840	40
334	20230602	150300	287981760	8840	8840	8840	8840	7
335	20230602	150200	287919880	8820	8820	8820	8820	0
336	20230602	150100	287919880	8820	8820	8820	8820	0
337	20230602	150000	287919880	8820	8820	8820	8820	0
338	20230602	145900	287919880	8820	8820	8820	8820	300
339	20230602	145800	285273880	8850	8850	8850	8850	0
340	20230602	145700	285273880	8850	8850	8850	8850	0
341	20230602	145600	285273880	8850	8840	8850	8840	101
342	20230602	145500	284381030	8820	8820	8820	8820	0
343	20230602	145400	284381030	8820	8820	8820	8820	0
344	20230602	145300	284381030	8820	8820	8820	8820	225
345	20230602	145200	282396530	8820	8820	8820	8820	0
346	20230602	145100	282396530	8820	8820	8820	8820	0
347	20230602	145000	282396530	8820	8820	8820	8820	0
348	20230602	144900	282396530	8820	8820	8820	8820	1
349	20230602	144800	282387710	8810	8810	8810	8810	0
350	20230602	144700	282387710	8810	8810	8810	8810	925
351	20230602	144600	274238460	8810	8810	8810	8810	0
352	20230602	144500	274238460	8810	8810	8810	8810	0
353	20230602	144400	274238460	8810	8810	8810	8810	0
354	20230602	144300	274238460	8810	8810	8810	8810	0
355	20230602	144200	274238460	8810	8810	8810	8810	13
356	20230602	144100	274123930	8810	8800	8810	8800	7
357	20230602	144000	274062320	8800	8800	8800	8800	0
358	20230602	143900	274062320	8800	8810	8810	8800	2433
359	20230602	143800	252651910	8800	8800	8800	8800	3
360	20230602	143700	252625510	8810	8810	8810	8810	0
361	20230602	143600	252625510	8810	8810	8810	8810	0
362	20230602	143500	252625510	8810	8810	8810	8810	5
363	20230602	143400	252581460	8820	8810	8820	8810	5
364	20230602	143300	252537400	8820	8820	8820	8820	3
365	20230602	143200	252510940	8810	8800	8810	8800	157
366	20230602	143100	251128090	8820	8820	8820	8820	0
367	20230602	143000	251128090	8820	8820	8820	8820	0
368	20230602	142900	251128090	8820	8820	8820	8820	1
369	20230602	142800	251119270	8800	8800	8800	8800	0
370	20230602	142700	251119270	8800	8800	8800	8800	1
371	20230602	142600	251110470	8810	8810	8810	8810	0
372	20230602	142500	251110470	8810	8810	8810	8810	0
373	20230602	142400	251110470	8810	8810	8810	8810	0
374	20230602	142300	251110470	8810	8810	8810	8810	0
375	20230602	142200	251110470	8810	8810	8810	8810	107
376	20230602	142100	250167800	8820	8820	8820	8820	4
377	20230602	142000	250132520	8810	8810	8810	8810	0
378	20230602	141900	250132520	8810	8810	8810	8810	0
379	20230602	141800	250132520	8810	8810	8810	8810	0
380	20230602	141700	250132520	8810	8810	8810	8810	0
381	20230602	141600	250132520	8810	8810	8810	8810	100
382	20230602	141500	249251520	8810	8810	8810	8810	0
383	20230602	141400	249251520	8810	8810	8810	8810	0
384	20230602	141300	249251520	8810	8810	8810	8810	0
385	20230602	141200	249251520	8810	8810	8810	8810	0
386	20230602	141100	249251520	8810	8810	8810	8810	0
387	20230602	141000	249251520	8810	8810	8810	8810	0
388	20230602	140900	249251520	8810	8810	8810	8810	100
389	20230602	140800	248370520	8830	8830	8830	8830	0
390	20230602	140700	248370520	8830	8830	8830	8830	0
391	20230602	140600	248370520	8830	8830	8830	8830	11
392	20230602	140500	248273390	8850	8850	8850	8850	0
393	20230602	140400	248273390	8850	8850	8850	8850	0
394	20230602	140300	248273390	8850	8850	8850	8850	0
395	20230602	140200	248273390	8850	8800	8850	8800	3451
396	20230602	140100	217903340	8800	8810	8810	8800	57
397	20230602	140000	217401650	8810	8810	8810	8810	200
398	20230602	135900	215639650	8810	8810	8810	8810	0
399	20230602	135800	215639650	8810	8810	8810	8810	0
400	20230602	135700	215639650	8810	8810	8810	8810	0
401	20230602	135600	215639650	8810	8810	8810	8810	1
402	20230602	135500	215630840	8850	8850	8850	8850	0
403	20230602	135400	215630840	8850	8850	8850	8850	0
404	20230602	135300	215630840	8850	8850	8850	8850	0
405	20230602	135200	215630840	8850	8850	8850	8850	0
406	20230602	135100	215630840	8850	8850	8850	8850	0
407	20230602	135000	215630840	8850	8850	8850	8850	0
408	20230602	134900	215630840	8850	8850	8850	8850	0
409	20230602	134800	215630840	8850	8850	8850	8850	0
410	20230602	134700	215630840	8850	8850	8850	8850	0
411	20230602	134600	215630840	8850	8850	8850	8850	0
412	20230602	134500	215630840	8850	8850	8850	8850	0
413	20230602	134400	215630840	8850	8820	8850	8800	84
414	20230602	134300	214891440	8820	8820	8820	8820	505
415	20230602	134200	210437340	8840	8820	8840	8800	51
416	20230602	134100	209988480	8820	8850	8850	8820	502
417	20230602	134000	205560810	8820	8830	8830	8820	1500
418	20230602	133900	192325810	8850	8850	8850	8850	0
419	20230602	133800	192325810	8850	8850	8850	8850	1
420	20230602	133700	192316960	8820	8820	8820	8820	79
421	20230602	133600	191620180	8820	8820	8820	8820	0
422	20230602	133500	191620180	8820	8820	8820	8820	1
423	20230602	133400	191611360	8820	8820	8820	8820	9
424	20230602	133300	191531980	8820	8820	8820	8820	0
425	20230602	133200	191531980	8820	8820	8820	8820	6
426	20230602	133100	191479060	8820	8850	8850	8820	417
427	20230602	133000	187801060	8820	8820	8820	8820	69
428	20230602	132900	187192480	8820	8820	8820	8820	22
429	20230602	132800	186998440	8820	8820	8820	8820	132
430	20230602	132700	185834200	8820	8820	8820	8820	0
431	20230602	132600	185834200	8820	8820	8820	8820	150
432	20230602	132500	184511200	8840	8840	8840	8840	777
433	20230602	132400	177642520	8840	8840	8840	8840	22
434	20230602	132300	177448040	8840	8840	8840	8840	0
435	20230602	132200	177448040	8840	8840	8840	8840	0
436	20230602	132100	177448040	8840	8840	8840	8840	1
437	20230602	132000	177439200	8810	8810	8810	8810	0
438	20230602	131900	177439200	8810	8810	8810	8810	0
439	20230602	131800	177439200	8810	8810	8810	8810	0
440	20230602	131700	177439200	8810	8810	8810	8810	23
441	20230602	131600	177236570	8810	8810	8810	8810	11
442	20230602	131500	177139660	8800	8800	8800	8800	0
443	20230602	131400	177139660	8800	8800	8800	8800	0
444	20230602	131300	177139660	8800	8800	8800	8800	0
445	20230602	131200	177139660	8800	8800	8800	8800	0
446	20230602	131100	177139660	8800	8800	8800	8800	0
447	20230602	131000	177139660	8800	8800	8800	8800	0
448	20230602	130900	177139660	8800	8800	8800	8800	65
449	20230602	130800	176567660	8800	8800	8800	8800	0
450	20230602	130700	176567660	8800	8800	8800	8800	0
451	20230602	130600	176567660	8800	8800	8800	8800	0
452	20230602	130500	176567660	8800	8800	8800	8800	0
453	20230602	130400	176567660	8800	8800	8800	8800	0
454	20230602	130300	176567660	8800	8800	8800	8800	0
455	20230602	130200	176567660	8800	8800	8800	8800	0
456	20230602	130100	176567660	8800	8800	8800	8800	0
457	20230602	130000	176567660	8800	8800	8800	8800	0
458	20230602	125900	176567660	8800	8800	8800	8800	231
459	20230602	125800	174534860	8800	8800	8800	8800	0
460	20230602	125700	174534860	8800	8800	8800	8800	466
461	20230602	125600	170434060	8780	8780	8780	8780	62
462	20230602	125500	169889700	8790	8790	8790	8790	0
463	20230602	125400	169889700	8790	8790	8790	8790	10
464	20230602	125300	169801800	8790	8790	8790	8790	9
465	20230602	125200	169722690	8810	8810	8810	8810	0
466	20230602	125100	169722690	8810	8810	8810	8810	0
467	20230602	125000	169722690	8810	8810	8810	8810	679
468	20230602	124900	163740700	8810	8810	8810	8810	0
469	20230602	124800	163740700	8810	8810	8810	8810	0
470	20230602	124700	163740700	8810	8810	8810	8810	0
471	20230602	124600	163740700	8810	8810	8810	8810	0
472	20230602	124500	163740700	8810	8810	8810	8810	0
473	20230602	124400	163740700	8810	8810	8810	8810	0
474	20230602	124300	163740700	8810	8810	8810	8810	1
475	20230602	124200	163731890	8820	8820	8820	8820	0
476	20230602	124100	163731890	8820	8820	8820	8820	0
477	20230602	124000	163731890	8820	8820	8820	8820	0
478	20230602	123900	163731890	8820	8820	8820	8820	0
479	20230602	123800	163731890	8820	8820	8820	8820	0
480	20230602	123700	163731890	8820	8820	8820	8820	0
481	20230602	123600	163731890	8820	8820	8820	8820	0
482	20230602	123500	163731890	8820	8820	8820	8820	0
483	20230602	123400	163731890	8820	8820	8820	8820	0
484	20230602	123300	163731890	8820	8820	8820	8820	0
485	20230602	123200	163731890	8820	8790	8820	8790	4
486	20230602	123100	163696640	8800	8800	8800	8800	0
487	20230602	123000	163696640	8800	8800	8800	8800	1
488	20230602	122900	163687840	8830	8830	8830	8830	0
489	20230602	122800	163687840	8830	8830	8830	8830	3
490	20230602	122700	163661350	8810	8820	8820	8810	102
491	20230602	122600	162761720	8830	8830	8830	8830	0
492	20230602	122500	162761720	8830	8830	8830	8830	124
493	20230602	122400	161666800	8870	8870	8870	8870	0
494	20230602	122300	161666800	8870	8850	8870	8850	6
495	20230602	122200	161613620	8820	8850	8850	8820	201
496	20230602	122100	159840770	8870	8870	8870	8870	0
497	20230602	122000	159840770	8870	8870	8870	8870	0
498	20230602	121900	159840770	8870	8870	8870	8870	1
499	20230602	121800	159831900	8840	8840	8840	8840	0
500	20230602	121700	159831900	8840	8780	8910	8780	1999
501	20230602	121600	142052170	8810	8810	8810	8810	0
502	20230602	121500	142052170	8810	8810	8810	8810	0
503	20230602	121400	142052170	8810	8810	8810	8810	0
504	20230602	121300	142052170	8810	8810	8810	8810	0
505	20230602	121200	142052170	8810	8810	8810	8810	0
506	20230602	121100	142052170	8810	8810	8810	8810	0
507	20230602	121000	142052170	8810	8810	8810	8810	0
508	20230602	120900	142052170	8810	8810	8810	8810	0
509	20230602	120800	142052170	8810	8810	8810	8810	0
510	20230602	120700	142052170	8810	8810	8810	8810	0
511	20230602	120600	142052170	8810	8810	8810	8810	0
512	20230602	120500	142052170	8810	8810	8810	8810	0
513	20230602	120400	142052170	8810	8810	8810	8810	0
514	20230602	120300	142052170	8810	8810	8810	8810	0
515	20230602	120200	142052170	8810	8810	8810	8810	0
516	20230602	120100	142052170	8810	8810	8810	8810	0
517	20230602	120000	142052170	8810	8800	8810	8800	3
518	20230602	115900	142025750	8810	8810	8810	8810	0
519	20230602	115800	142025750	8810	8810	8810	8810	1
520	20230602	115700	142016940	8810	8810	8810	8810	0
521	20230602	115600	142016940	8810	8810	8810	8810	0
522	20230602	115500	142016940	8810	8810	8810	8810	0
523	20230602	115400	142016940	8810	8810	8810	8810	0
524	20230602	115300	142016940	8810	8810	8810	8810	0
525	20230602	115200	142016940	8810	8810	8810	8810	0
526	20230602	115100	142016940	8810	8810	8810	8810	0
527	20230602	115000	142016940	8810	8810	8810	8810	0
528	20230602	114900	142016940	8810	8810	8810	8810	0
529	20230602	114800	142016940	8810	8810	8810	8810	40
530	20230602	114700	141664540	8800	8800	8800	8800	0
531	20230602	114600	141664540	8800	8800	8800	8800	0
532	20230602	114500	141664540	8800	8800	8800	8800	0
533	20230602	114400	141664540	8800	8800	8800	8800	0
534	20230602	114300	141664540	8800	8800	8800	8800	0
535	20230602	114200	141664540	8800	8800	8800	8800	0
536	20230602	114100	141664540	8800	8800	8800	8800	0
537	20230602	114000	141664540	8800	8800	8800	8800	85
538	20230602	113900	140916540	8810	8810	8810	8810	0
539	20230602	113800	140916540	8810	8810	8810	8810	0
540	20230602	113700	140916540	8810	8810	8810	8810	43
541	20230602	113600	140537710	8810	8810	8810	8810	57
542	20230602	113500	140035540	8810	8810	8810	8810	54
543	20230602	113400	139559800	8840	8840	8840	8840	0
544	20230602	113300	139559800	8840	8840	8840	8840	0
545	20230602	113200	139559800	8840	8840	8840	8840	0
546	20230602	113100	139559800	8840	8840	8840	8840	0
547	20230602	113000	139559800	8840	8840	8840	8840	0
548	20230602	112900	139559800	8840	8840	8840	8840	0
549	20230602	112800	139559800	8840	8840	8840	8840	0
550	20230602	112700	139559800	8840	8790	8840	8790	110
551	20230602	112600	138591380	8790	8790	8790	8790	0
552	20230602	112500	138591380	8790	8790	8790	8790	0
553	20230602	112400	138591380	8790	8790	8790	8790	0
554	20230602	112300	138591380	8790	8790	8790	8790	0
555	20230602	112200	138591380	8790	8790	8790	8790	0
556	20230602	112100	138591380	8790	8790	8790	8790	7
557	20230602	112000	138529850	8780	8780	8780	8780	0
558	20230602	111900	138529850	8780	8780	8780	8780	0
559	20230602	111800	138529850	8780	8780	8780	8780	0
560	20230602	111700	138529850	8780	8780	8780	8780	0
561	20230602	111600	138529850	8780	8780	8780	8780	3
562	20230602	111500	138503510	8780	8780	8780	8780	0
563	20230602	111400	138503510	8780	8780	8790	8780	327
564	20230602	111300	135630230	8790	8820	8820	8790	150
565	20230602	111200	134309690	8840	8840	8840	8840	2
566	20230602	111100	134292010	8820	8820	8820	8820	0
567	20230602	111000	134292010	8820	8820	8820	8820	0
568	20230602	110900	134292010	8820	8820	8820	8820	1
569	20230602	110800	134283190	8820	8820	8820	8820	1
570	20230602	110700	134274370	8820	8830	8830	8820	41
571	20230602	110600	133912650	8830	8830	8830	8830	0
572	20230602	110500	133912650	8830	8830	8830	8830	0
573	20230602	110400	133912650	8830	8830	8830	8830	0
574	20230602	110300	133912650	8830	8830	8830	8830	0
575	20230602	110200	133912650	8830	8830	8830	8830	0
576	20230602	110100	133912650	8830	8830	8830	8830	0
577	20230602	110000	133912650	8830	8830	8830	8830	1
578	20230602	105900	133903820	8820	8820	8820	8820	0
579	20230602	105800	133903820	8820	8820	8820	8820	0
580	20230602	105700	133903820	8820	8820	8820	8820	0
581	20230602	105600	133903820	8820	8840	8840	8820	800
582	20230602	105500	126832480	8860	8860	8860	8860	0
583	20230602	105400	126832480	8860	8860	8860	8860	0
584	20230602	105300	126832480	8860	8860	8860	8860	11
585	20230602	105200	126735020	8860	8860	8860	8860	0
586	20230602	105100	126735020	8860	8860	8860	8860	110
587	20230602	105000	125760420	8860	8860	8860	8860	174
588	20230602	104900	124218780	8860	8860	8860	8860	0
589	20230602	104800	124218780	8860	8860	8860	8860	52
590	20230602	104700	123758060	8840	8840	8840	8840	0
591	20230602	104600	123758060	8840	8840	8840	8840	35
592	20230602	104500	123448660	8840	8840	8840	8840	10
593	20230602	104400	123360260	8840	8840	8840	8840	112
594	20230602	104300	122370180	8840	8840	8840	8840	0
595	20230602	104200	122370180	8840	8840	8840	8840	34
596	20230602	104100	122069620	8840	8840	8840	8840	0
597	20230602	104000	122069620	8840	8840	8840	8840	11
598	20230602	103900	121972380	8840	8840	8840	8840	0
599	20230602	103800	121972380	8840	8850	8850	8840	303
600	20230602	103700	119291840	8850	8850	8850	8850	2
601	20230602	103600	119274140	8850	8850	8850	8850	2
602	20230602	103500	119256440	8850	8880	8880	8850	65
603	20230602	103400	118681160	8910	8870	8910	8870	13
604	20230602	103300	118565810	8840	8840	8840	8840	0
605	20230602	103200	118565810	8840	8850	8850	8840	132
606	20230602	103100	117397620	8860	8860	8860	8860	102
607	20230602	103000	116493900	8900	8870	8900	8860	205
608	20230602	102900	114672570	8880	8910	8910	8880	131
609	20230602	102800	113507960	8910	8910	8920	8890	404
610	20230602	102700	109905550	8920	8890	8920	8890	32
611	20230602	102600	109620750	8920	8920	8920	8920	0
612	20230602	102500	109620750	8920	8880	8920	8860	156
613	20230602	102400	108236890	8890	8890	8890	8890	0
614	20230602	102300	108236890	8890	8890	8890	8890	2
615	20230602	102200	108219110	8890	8900	8940	8890	443
616	20230602	102100	104277440	8900	8870	8900	8870	1610
617	20230602	102000	89982810	8860	8850	8860	8850	115
618	20230602	101900	88964510	8830	8810	8830	8810	448
619	20230602	101800	85011160	8820	8820	8820	8820	0
620	20230602	101700	85011160	8820	8810	8820	8810	2
621	20230602	101600	84993530	8820	8790	8820	8790	22
622	20230602	101500	84800100	8790	8780	8790	8780	56
623	20230602	101400	84307950	8780	8780	8780	8780	31
624	20230602	101300	84035770	8780	8780	8780	8780	508
625	20230602	101200	79575530	8780	8780	8780	8780	9
626	20230602	101100	79496510	8790	8790	8790	8790	0
627	20230602	101000	79496510	8790	8790	8790	8790	0
628	20230602	100900	79496510	8790	8790	8790	8790	434
629	20230602	100800	75681650	8820	8820	8820	8820	8
630	20230602	100700	75611090	8820	8820	8820	8820	8
631	20230602	100600	75540530	8820	8820	8820	8810	566
632	20230602	100500	70553980	8810	8810	8810	8810	16
633	20230602	100400	70413020	8810	8810	8810	8810	50
634	20230602	100300	69972520	8810	8800	8810	8800	1335
635	20230602	100200	58224470	8750	8750	8750	8750	0
636	20230602	100100	58224470	8750	8750	8750	8750	0
637	20230602	100000	58224470	8750	8750	8750	8750	3
638	20230602	095900	58198220	8800	8760	8800	8760	3
639	20230602	095800	58171880	8800	8750	8800	8750	940
640	20230602	095700	49904430	8730	8730	8730	8730	1
641	20230602	095600	49895700	8730	8730	8750	8730	697
642	20230602	095500	43803880	8730	8720	8730	8720	5
643	20230602	095400	43760240	8720	8720	8720	8720	1
644	20230602	095300	43751520	8740	8740	8740	8740	0
645	20230602	095200	43751520	8740	8720	8740	8720	2
646	20230602	095100	43734060	8690	8710	8710	8690	200
647	20230602	095000	41994750	8730	8730	8730	8730	0
648	20230602	094900	41994750	8730	8730	8730	8730	0
649	20230602	094800	41994750	8730	8730	8730	8730	0
650	20230602	094700	41994750	8730	8730	8730	8730	0
651	20230602	094600	41994750	8730	8730	8730	8730	0
652	20230602	094500	41994750	8730	8730	8730	8730	0
653	20230602	094400	41994750	8730	8730	8730	8730	0
654	20230602	094300	41994750	8730	8730	8730	8730	1
655	20230602	094200	41986020	8740	8740	8740	8740	0
656	20230602	094100	41986020	8740	8740	8740	8740	0
657	20230602	094000	41986020	8740	8740	8740	8740	0
658	20230602	093900	41986020	8740	8740	8740	8740	0
659	20230602	093800	41986020	8740	8700	8740	8700	3
660	20230602	093700	41959850	8730	8730	8730	8730	1
661	20230602	093600	41951120	8730	8730	8730	8730	0
662	20230602	093500	41951120	8730	8730	8730	8730	0
663	20230602	093400	41951120	8730	8730	8730	8730	0
664	20230602	093300	41951120	8730	8730	8730	8730	1
665	20230602	093200	41942390	8730	8730	8730	8730	1
666	20230602	093100	41933660	8740	8740	8740	8740	108
667	20230602	093000	40989740	8740	8740	8740	8740	0
668	20230602	092900	40989740	8740	8740	8740	8740	50
669	20230602	092800	40552740	8750	8750	8750	8750	0
670	20230602	092700	40552740	8750	8750	8750	8750	0
671	20230602	092600	40552740	8750	8750	8750	8750	0
672	20230602	092500	40552740	8750	8750	8750	8750	0
673	20230602	092400	40552740	8750	8750	8750	8750	0
674	20230602	092300	40552740	8750	8730	8750	8730	680
675	20230602	092200	34608730	8740	8730	8740	8730	1557
676	20230602	092100	21000560	8730	8710	8730	8710	203
677	20230602	092000	19230430	8690	8740	8740	8690	536
678	20230602	091900	14552600	8740	8740	8740	8740	25
679	20230602	091800	14334100	8740	8740	8740	8740	41
680	20230602	091700	13975760	8740	8740	8740	8740	34
681	20230602	091600	13678600	8750	8750	8750	8750	0
682	20230602	091500	13678600	8750	8750	8750	8750	0
683	20230602	091400	13678600	8750	8750	8750	8750	0
684	20230602	091300	13678600	8750	8740	8750	8740	10
685	20230602	091200	13591170	8720	8740	8740	8720	105
686	20230602	091100	12674970	8720	8730	8730	8720	1019
687	20230602	091000	3789090	8720	8720	8720	8720	0
688	20230602	090900	3789090	8720	8720	8720	8720	0
689	20230602	090800	3789090	8720	8720	8720	8720	9
690	20230602	090700	3710610	8750	8750	8750	8750	0
691	20230602	090600	3710610	8750	8750	8750	8750	5
692	20230602	090500	3666860	8750	8750	8750	8750	0
693	20230602	090400	3666860	8750	8770	8770	8750	54
694	20230602	090300	3194340	8750	8750	8750	8750	43
695	20230602	090200	2818090	8750	8750	8750	8750	45
696	20230602	090100	2424340	8750	8750	8750	8750	6
697	20230602	090000	2371840	8720	8720	8720	8720	272