KissMeData/039420/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	204400	321101000	2705	2705	2705	2705	5010
3	20230602	204300	321101000	2705	2705	2705	2705	0
4	20230602	204200	321101000	2705	2705	2705	2705	0
5	20230602	204100	321101000	2705	2705	2705	2705	0
6	20230602	204000	321101000	2705	2705	2705	2705	0
7	20230602	203900	321101000	2705	2705	2705	2705	0
8	20230602	203800	321101000	2705	2705	2705	2705	0
9	20230602	203700	321101000	2705	2705	2705	2705	0
10	20230602	203600	321101000	2705	2705	2705	2705	0
11	20230602	203500	321101000	2705	2705	2705	2705	0
12	20230602	203400	321101000	2705	2705	2705	2705	0
13	20230602	203300	321101000	2705	2705	2705	2705	0
14	20230602	203200	321101000	2705	2705	2705	2705	0
15	20230602	203100	321101000	2705	2705	2705	2705	0
16	20230602	203000	321101000	2705	2705	2705	2705	0
17	20230602	202900	321101000	2705	2705	2705	2705	0
18	20230602	202800	321101000	2705	2705	2705	2705	0
19	20230602	202700	321101000	2705	2705	2705	2705	0
20	20230602	202600	321101000	2705	2705	2705	2705	0
21	20230602	202500	321101000	2705	2705	2705	2705	0
22	20230602	202400	321101000	2705	2705	2705	2705	0
23	20230602	202300	321101000	2705	2705	2705	2705	0
24	20230602	202200	321101000	2705	2705	2705	2705	0
25	20230602	202100	321101000	2705	2705	2705	2705	0
26	20230602	202000	321101000	2705	2705	2705	2705	0
27	20230602	201900	321101000	2705	2705	2705	2705	0
28	20230602	201800	321101000	2705	2705	2705	2705	0
29	20230602	201700	321101000	2705	2705	2705	2705	0
30	20230602	201600	321101000	2705	2705	2705	2705	0
31	20230602	201500	321101000	2705	2705	2705	2705	0
32	20230602	201400	321101000	2705	2705	2705	2705	5010
33	20230602	201300	321101000	2705	2705	2705	2705	0
34	20230602	201200	321101000	2705	2705	2705	2705	0
35	20230602	201100	321101000	2705	2705	2705	2705	0
36	20230602	201000	321101000	2705	2705	2705	2705	0
37	20230602	200900	321101000	2705	2705	2705	2705	0
38	20230602	200800	321101000	2705	2705	2705	2705	0
39	20230602	200700	321101000	2705	2705	2705	2705	0
40	20230602	200600	321101000	2705	2705	2705	2705	0
41	20230602	200500	321101000	2705	2705	2705	2705	0
42	20230602	200400	321101000	2705	2705	2705	2705	0
43	20230602	200300	321101000	2705	2705	2705	2705	0
44	20230602	200200	321101000	2705	2705	2705	2705	0
45	20230602	200100	321101000	2705	2705	2705	2705	0
46	20230602	200000	321101000	2705	2705	2705	2705	0
47	20230602	195900	321101000	2705	2705	2705	2705	0
48	20230602	195800	321101000	2705	2705	2705	2705	0
49	20230602	195700	321101000	2705	2705	2705	2705	0
50	20230602	195600	321101000	2705	2705	2705	2705	0
51	20230602	195500	321101000	2705	2705	2705	2705	0
52	20230602	195400	321101000	2705	2705	2705	2705	0
53	20230602	195300	321101000	2705	2705	2705	2705	0
54	20230602	195200	321101000	2705	2705	2705	2705	0
55	20230602	195100	321101000	2705	2705	2705	2705	0
56	20230602	195000	321101000	2705	2705	2705	2705	0
57	20230602	194900	321101000	2705	2705	2705	2705	0
58	20230602	194800	321101000	2705	2705	2705	2705	0
59	20230602	194700	321101000	2705	2705	2705	2705	0
60	20230602	194600	321101000	2705	2705	2705	2705	0
61	20230602	194500	321101000	2705	2705	2705	2705	0
62	20230602	194400	321101000	2705	2705	2705	2705	5010
63	20230602	194300	321101000	2705	2705	2705	2705	0
64	20230602	194200	321101000	2705	2705	2705	2705	0
65	20230602	194100	321101000	2705	2705	2705	2705	0
66	20230602	194000	321101000	2705	2705	2705	2705	0
67	20230602	193900	321101000	2705	2705	2705	2705	0
68	20230602	193800	321101000	2705	2705	2705	2705	0
69	20230602	193700	321101000	2705	2705	2705	2705	0
70	20230602	193600	321101000	2705	2705	2705	2705	0
71	20230602	193500	321101000	2705	2705	2705	2705	0
72	20230602	193400	321101000	2705	2705	2705	2705	0
73	20230602	193300	321101000	2705	2705	2705	2705	0
74	20230602	193200	321101000	2705	2705	2705	2705	0
75	20230602	193100	321101000	2705	2705	2705	2705	0
76	20230602	193000	321101000	2705	2705	2705	2705	0
77	20230602	192900	321101000	2705	2705	2705	2705	0
78	20230602	192800	321101000	2705	2705	2705	2705	0
79	20230602	192700	321101000	2705	2705	2705	2705	0
80	20230602	192600	321101000	2705	2705	2705	2705	0
81	20230602	192500	321101000	2705	2705	2705	2705	0
82	20230602	192400	321101000	2705	2705	2705	2705	0
83	20230602	192300	321101000	2705	2705	2705	2705	0
84	20230602	192200	321101000	2705	2705	2705	2705	0
85	20230602	192100	321101000	2705	2705	2705	2705	0
86	20230602	192000	321101000	2705	2705	2705	2705	0
87	20230602	191900	321101000	2705	2705	2705	2705	0
88	20230602	191800	321101000	2705	2705	2705	2705	0
89	20230602	191700	321101000	2705	2705	2705	2705	0
90	20230602	191600	321101000	2705	2705	2705	2705	0
91	20230602	191500	321101000	2705	2705	2705	2705	0
92	20230602	191400	321101000	2705	2705	2705	2705	5010
93	20230602	191300	321101000	2705	2705	2705	2705	0
94	20230602	191200	321101000	2705	2705	2705	2705	0
95	20230602	191100	321101000	2705	2705	2705	2705	0
96	20230602	191000	321101000	2705	2705	2705	2705	0
97	20230602	190900	321101000	2705	2705	2705	2705	0
98	20230602	190800	321101000	2705	2705	2705	2705	0
99	20230602	190700	321101000	2705	2705	2705	2705	0
100	20230602	190600	321101000	2705	2705	2705	2705	0
101	20230602	190500	321101000	2705	2705	2705	2705	0
102	20230602	190400	321101000	2705	2705	2705	2705	0
103	20230602	190300	321101000	2705	2705	2705	2705	0
104	20230602	190200	321101000	2705	2705	2705	2705	0
105	20230602	190100	321101000	2705	2705	2705	2705	0
106	20230602	190000	321101000	2705	2705	2705	2705	0
107	20230602	185900	321101000	2705	2705	2705	2705	0
108	20230602	185800	321101000	2705	2705	2705	2705	0
109	20230602	185700	321101000	2705	2705	2705	2705	0
110	20230602	185600	321101000	2705	2705	2705	2705	0
111	20230602	185500	321101000	2705	2705	2705	2705	0
112	20230602	185400	321101000	2705	2705	2705	2705	0
113	20230602	185300	321101000	2705	2705	2705	2705	0
114	20230602	185200	321101000	2705	2705	2705	2705	0
115	20230602	185100	321101000	2705	2705	2705	2705	0
116	20230602	185000	321101000	2705	2705	2705	2705	0
117	20230602	184900	321101000	2705	2705	2705	2705	0
118	20230602	184800	321101000	2705	2705	2705	2705	0
119	20230602	184700	321101000	2705	2705	2705	2705	0
120	20230602	184600	321101000	2705	2705	2705	2705	0
121	20230602	184500	321101000	2705	2705	2705	2705	0
122	20230602	184400	321101000	2705	2705	2705	2705	5010
123	20230602	184300	321101000	2705	2705	2705	2705	0
124	20230602	184200	321101000	2705	2705	2705	2705	0
125	20230602	184100	321101000	2705	2705	2705	2705	0
126	20230602	184000	321101000	2705	2705	2705	2705	0
127	20230602	183900	321101000	2705	2705	2705	2705	0
128	20230602	183800	321101000	2705	2705	2705	2705	0
129	20230602	183700	321101000	2705	2705	2705	2705	0
130	20230602	183600	321101000	2705	2705	2705	2705	0
131	20230602	183500	321101000	2705	2705	2705	2705	0
132	20230602	183400	321101000	2705	2705	2705	2705	0
133	20230602	183300	321101000	2705	2705	2705	2705	0
134	20230602	183200	321101000	2705	2705	2705	2705	0
135	20230602	183100	321101000	2705	2705	2705	2705	0
136	20230602	183000	321101000	2705	2705	2705	2705	0
137	20230602	182900	321101000	2705	2705	2705	2705	0
138	20230602	182800	321101000	2705	2705	2705	2705	0
139	20230602	182700	321101000	2705	2705	2705	2705	0
140	20230602	182600	321101000	2705	2705	2705	2705	0
141	20230602	182500	321101000	2705	2705	2705	2705	0
142	20230602	182400	321101000	2705	2705	2705	2705	0
143	20230602	182300	321101000	2705	2705	2705	2705	0
144	20230602	182200	321101000	2705	2705	2705	2705	0
145	20230602	182100	321101000	2705	2705	2705	2705	0
146	20230602	182000	321101000	2705	2705	2705	2705	0
147	20230602	181900	321101000	2705	2705	2705	2705	0
148	20230602	181800	321101000	2705	2705	2705	2705	0
149	20230602	181700	321101000	2705	2705	2705	2705	0
150	20230602	181600	321101000	2705	2705	2705	2705	0
151	20230602	181500	321101000	2705	2705	2705	2705	0
152	20230602	181400	321101000	2705	2705	2705	2705	5010
153	20230602	181300	321101000	2705	2705	2705	2705	0
154	20230602	181200	321101000	2705	2705	2705	2705	0
155	20230602	181100	321101000	2705	2705	2705	2705	0
156	20230602	181000	321101000	2705	2705	2705	2705	0
157	20230602	180900	321101000	2705	2705	2705	2705	0
158	20230602	180800	321101000	2705	2705	2705	2705	0
159	20230602	180700	321101000	2705	2705	2705	2705	0
160	20230602	180600	321101000	2705	2705	2705	2705	0
161	20230602	180500	321101000	2705	2705	2705	2705	0
162	20230602	180400	321101000	2705	2705	2705	2705	0
163	20230602	180300	321101000	2705	2705	2705	2705	0
164	20230602	180200	321101000	2705	2705	2705	2705	0
165	20230602	180100	321101000	2705	2705	2705	2705	0
166	20230602	180000	321101000	2705	2705	2705	2705	0
167	20230602	175900	321101000	2705	2705	2705	2705	0
168	20230602	175800	321101000	2705	2705	2705	2705	0
169	20230602	175700	321101000	2705	2705	2705	2705	0
170	20230602	175600	321101000	2705	2705	2705	2705	0
171	20230602	175500	321101000	2705	2705	2705	2705	0
172	20230602	175400	321101000	2705	2705	2705	2705	0
173	20230602	175300	321101000	2705	2705	2705	2705	0
174	20230602	175200	321101000	2705	2705	2705	2705	0
175	20230602	175100	321101000	2705	2705	2705	2705	0
176	20230602	175000	321101000	2705	2705	2705	2705	0
177	20230602	174900	321101000	2705	2705	2705	2705	0
178	20230602	174800	321101000	2705	2705	2705	2705	0
179	20230602	174700	321101000	2705	2705	2705	2705	0
180	20230602	174600	321101000	2705	2705	2705	2705	0
181	20230602	174500	321101000	2705	2705	2705	2705	0
182	20230602	174400	321101000	2705	2705	2705	2705	5010
183	20230602	174300	321101000	2705	2705	2705	2705	0
184	20230602	174200	321101000	2705	2705	2705	2705	0
185	20230602	174100	321101000	2705	2705	2705	2705	0
186	20230602	174000	321101000	2705	2705	2705	2705	0
187	20230602	173900	321101000	2705	2705	2705	2705	0
188	20230602	173800	321101000	2705	2705	2705	2705	0
189	20230602	173700	321101000	2705	2705	2705	2705	0
190	20230602	173600	321101000	2705	2705	2705	2705	0
191	20230602	173500	321101000	2705	2705	2705	2705	0
192	20230602	173400	321101000	2705	2705	2705	2705	0
193	20230602	173300	321101000	2705	2705	2705	2705	0
194	20230602	173200	321101000	2705	2705	2705	2705	0
195	20230602	173100	321101000	2705	2705	2705	2705	0
196	20230602	173000	321101000	2705	2705	2705	2705	0
197	20230602	172900	321101000	2705	2705	2705	2705	0
198	20230602	172800	321101000	2705	2705	2705	2705	0
199	20230602	172700	321101000	2705	2705	2705	2705	0
200	20230602	172600	321101000	2705	2705	2705	2705	0
201	20230602	172500	321101000	2705	2705	2705	2705	0
202	20230602	172400	321101000	2705	2705	2705	2705	0
203	20230602	172300	321101000	2705	2705	2705	2705	0
204	20230602	172200	321101000	2705	2705	2705	2705	0
205	20230602	172100	321101000	2705	2705	2705	2705	0
206	20230602	172000	321101000	2705	2705	2705	2705	0
207	20230602	171900	321101000	2705	2705	2705	2705	0
208	20230602	171800	321101000	2705	2705	2705	2705	0
209	20230602	171700	321101000	2705	2705	2705	2705	0
210	20230602	171600	321101000	2705	2705	2705	2705	0
211	20230602	171500	321101000	2705	2705	2705	2705	0
212	20230602	171400	321101000	2705	2705	2705	2705	5010
213	20230602	171300	321101000	2705	2705	2705	2705	0
214	20230602	171200	321101000	2705	2705	2705	2705	0
215	20230602	171100	321101000	2705	2705	2705	2705	0
216	20230602	171000	321101000	2705	2705	2705	2705	0
217	20230602	170900	321101000	2705	2705	2705	2705	0
218	20230602	170800	321101000	2705	2705	2705	2705	0
219	20230602	170700	321101000	2705	2705	2705	2705	0
220	20230602	170600	321101000	2705	2705	2705	2705	0
221	20230602	170500	321101000	2705	2705	2705	2705	0
222	20230602	170400	321101000	2705	2705	2705	2705	0
223	20230602	170300	321101000	2705	2705	2705	2705	0
224	20230602	170200	321101000	2705	2705	2705	2705	0
225	20230602	170100	321101000	2705	2705	2705	2705	0
226	20230602	170000	321101000	2705	2705	2705	2705	0
227	20230602	165900	321101000	2705	2705	2705	2705	0
228	20230602	165800	321101000	2705	2705	2705	2705	0
229	20230602	165700	321101000	2705	2705	2705	2705	0
230	20230602	165600	321101000	2705	2705	2705	2705	0
231	20230602	165500	321101000	2705	2705	2705	2705	0
232	20230602	165400	321101000	2705	2705	2705	2705	0
233	20230602	165300	321101000	2705	2705	2705	2705	0
234	20230602	165200	321101000	2705	2705	2705	2705	0
235	20230602	165100	321101000	2705	2705	2705	2705	0
236	20230602	165000	321101000	2705	2705	2705	2705	0
237	20230602	164900	321101000	2705	2705	2705	2705	0
238	20230602	164800	321101000	2705	2705	2705	2705	0
239	20230602	164700	321101000	2705	2705	2705	2705	0
240	20230602	164600	321101000	2705	2705	2705	2705	0
241	20230602	164500	321101000	2705	2705	2705	2705	0
242	20230602	164400	321101000	2705	2705	2705	2705	5010
243	20230602	164300	321101000	2705	2705	2705	2705	0
244	20230602	164200	321101000	2705	2705	2705	2705	0
245	20230602	164100	321101000	2705	2705	2705	2705	0
246	20230602	164000	321101000	2705	2705	2705	2705	0
247	20230602	163900	321101000	2705	2705	2705	2705	0
248	20230602	163800	321101000	2705	2705	2705	2705	0
249	20230602	163700	321101000	2705	2705	2705	2705	0
250	20230602	163600	321101000	2705	2705	2705	2705	0
251	20230602	163500	321101000	2705	2705	2705	2705	0
252	20230602	163400	321101000	2705	2705	2705	2705	0
253	20230602	163300	321101000	2705	2705	2705	2705	0
254	20230602	163200	321101000	2705	2705	2705	2705	0
255	20230602	163100	321101000	2705	2705	2705	2705	0
256	20230602	163000	321101000	2705	2705	2705	2705	0
257	20230602	162900	321101000	2705	2705	2705	2705	0
258	20230602	162800	321101000	2705	2705	2705	2705	0
259	20230602	162700	321101000	2705	2705	2705	2705	0
260	20230602	162600	321101000	2705	2705	2705	2705	0
261	20230602	162500	321101000	2705	2705	2705	2705	0
262	20230602	162400	321101000	2705	2705	2705	2705	0
263	20230602	162300	321101000	2705	2705	2705	2705	0
264	20230602	162200	321101000	2705	2705	2705	2705	0
265	20230602	162100	321101000	2705	2705	2705	2705	0
266	20230602	162000	321101000	2705	2705	2705	2705	0
267	20230602	161900	321101000	2705	2705	2705	2705	0
268	20230602	161800	321101000	2705	2705	2705	2705	0
269	20230602	161700	321101000	2705	2705	2705	2705	0
270	20230602	161600	321101000	2705	2705	2705	2705	0
271	20230602	161500	321101000	2705	2705	2705	2705	0
272	20230602	161400	321101000	2705	2705	2705	2705	5010
273	20230602	161300	321101000	2705	2705	2705	2705	0
274	20230602	161200	321101000	2705	2705	2705	2705	0
275	20230602	161100	321101000	2705	2705	2705	2705	0
276	20230602	161000	321101000	2705	2705	2705	2705	0
277	20230602	160900	321101000	2705	2705	2705	2705	0
278	20230602	160800	321101000	2705	2705	2705	2705	0
279	20230602	160700	321101000	2705	2705	2705	2705	0
280	20230602	160600	321101000	2705	2705	2705	2705	0
281	20230602	160500	321101000	2705	2705	2705	2705	0
282	20230602	160400	321101000	2705	2705	2705	2705	0
283	20230602	160300	321101000	2705	2705	2705	2705	0
284	20230602	160200	321101000	2705	2705	2705	2705	0
285	20230602	160100	321101000	2705	2705	2705	2705	0
286	20230602	160000	321101000	2705	2705	2705	2705	0
287	20230602	155900	321101000	2705	2705	2705	2705	0
288	20230602	155800	321101000	2705	2705	2705	2705	0
289	20230602	155700	321101000	2705	2705	2705	2705	0
290	20230602	155600	321101000	2705	2705	2705	2705	0
291	20230602	155500	321101000	2705	2705	2705	2705	0
292	20230602	155400	321101000	2705	2705	2705	2705	0
293	20230602	155300	321101000	2705	2705	2705	2705	0
294	20230602	155200	321101000	2705	2705	2705	2705	0
295	20230602	155100	321101000	2705	2705	2705	2705	0
296	20230602	155000	321101000	2705	2705	2705	2705	0
297	20230602	154900	321101000	2705	2705	2705	2705	0
298	20230602	154800	321101000	2705	2705	2705	2705	0
299	20230602	154700	321101000	2705	2705	2705	2705	0
300	20230602	154600	321101000	2705	2705	2705	2705	0
301	20230602	154500	321101000	2705	2705	2705	2705	0
302	20230602	154400	321101000	2705	2705	2705	2705	5010
303	20230602	154300	321101000	2705	2705	2705	2705	0
304	20230602	154200	321101000	2705	2705	2705	2705	0
305	20230602	154100	321101000	2705	2705	2705	2705	0
306	20230602	154000	321101000	2705	2705	2705	2705	0
307	20230602	153900	321101000	2705	2705	2705	2705	0
308	20230602	153800	321101000	2705	2705	2705	2705	0
309	20230602	153700	321101000	2705	2705	2705	2705	0
310	20230602	153600	321101000	2705	2705	2705	2705	0
311	20230602	153500	321101000	2705	2705	2705	2705	0
312	20230602	153400	321101000	2705	2705	2705	2705	0
313	20230602	153300	321101000	2705	2705	2705	2705	0
314	20230602	153200	321101000	2705	2705	2705	2705	0
315	20230602	153100	321101000	2705	2705	2705	2705	0
316	20230602	153000	321101000	2705	2705	2705	2705	5010
317	20230602	152900	307548950	2710	2710	2710	2710	0
318	20230602	152800	307548950	2710	2710	2710	2710	0
319	20230602	152700	307548950	2710	2710	2710	2710	0
320	20230602	152600	307548950	2710	2710	2710	2710	0
321	20230602	152500	307548950	2710	2710	2710	2710	0
322	20230602	152400	307548950	2710	2710	2710	2710	0
323	20230602	152300	307548950	2710	2710	2710	2710	0
324	20230602	152200	307548950	2710	2710	2710	2710	0
325	20230602	152100	307548950	2710	2710	2710	2710	0
326	20230602	152000	307548950	2710	2710	2710	2710	0
327	20230602	151900	307548950	2710	2710	2710	2710	1
328	20230602	151800	307546240	2710	2705	2710	2705	501
329	20230602	151700	306191030	2710	2700	2710	2700	20
330	20230602	151600	306136930	2700	2705	2705	2700	874
331	20230602	151500	303772770	2705	2705	2705	2705	2008
332	20230602	151400	298341130	2700	2700	2700	2700	994
333	20230602	151300	295657330	2705	2705	2705	2705	4673
334	20230602	151200	283016865	2700	2700	2700	2700	80
335	20230602	151100	282800865	2705	2705	2705	2705	0
336	20230602	151000	282800865	2705	2705	2705	2705	35
337	20230602	150900	282706190	2705	2705	2705	2705	500
338	20230602	150800	281353690	2705	2705	2705	2705	0
339	20230602	150700	281353690	2705	2705	2705	2705	0
340	20230602	150600	281353690	2705	2705	2705	2705	0
341	20230602	150500	281353690	2705	2705	2705	2705	0
342	20230602	150400	281353690	2705	2705	2705	2705	1
343	20230602	150300	281350985	2695	2695	2695	2695	10
344	20230602	150200	281324035	2695	2695	2695	2695	129
345	20230602	150100	280976380	2705	2705	2705	2705	4
346	20230602	150000	280965560	2705	2705	2705	2705	0
347	20230602	145900	280965560	2705	2705	2705	2705	1
348	20230602	145800	280962855	2695	2695	2695	2695	410
349	20230602	145700	279857905	2695	2690	2695	2690	2218
350	20230602	145600	273888985	2690	2690	2690	2690	10
351	20230602	145500	273862085	2685	2695	2695	2685	7679
352	20230602	145400	253230735	2690	2695	2695	2690	2724
353	20230602	145300	245902980	2695	2690	2705	2685	9936
354	20230602	145200	219196695	2695	2715	2715	2695	6304
355	20230602	145100	202151020	2715	2715	2715	2715	0
356	20230602	145000	202151020	2715	2715	2715	2715	0
357	20230602	144900	202151020	2715	2715	2715	2715	1
358	20230602	144800	202148305	2715	2715	2715	2715	0
359	20230602	144700	202148305	2715	2715	2715	2715	0
360	20230602	144600	202148305	2715	2715	2715	2715	0
361	20230602	144500	202148305	2715	2715	2715	2715	0
362	20230602	144400	202148305	2715	2715	2715	2715	0
363	20230602	144300	202148305	2715	2715	2715	2715	1
364	20230602	144200	202145590	2715	2715	2715	2715	0
365	20230602	144100	202145590	2715	2715	2715	2715	0
366	20230602	144000	202145590	2715	2715	2715	2715	0
367	20230602	143900	202145590	2715	2715	2715	2715	0
368	20230602	143800	202145590	2715	2715	2715	2715	0
369	20230602	143700	202145590	2715	2715	2715	2715	5
370	20230602	143600	202132015	2715	2715	2715	2715	0
371	20230602	143500	202132015	2715	2715	2715	2715	95
372	20230602	143400	201874090	2725	2725	2725	2725	0
373	20230602	143300	201874090	2725	2725	2725	2725	0
374	20230602	143200	201874090	2725	2725	2725	2725	0
375	20230602	143100	201874090	2725	2715	2725	2715	149
376	20230602	143000	201469335	2715	2715	2715	2715	4
377	20230602	142900	201458475	2715	2715	2715	2715	0
378	20230602	142800	201458475	2715	2715	2715	2715	0
379	20230602	142700	201458475	2715	2715	2715	2715	0
380	20230602	142600	201458475	2715	2715	2715	2715	0
381	20230602	142500	201458475	2715	2715	2715	2715	0
382	20230602	142400	201458475	2715	2715	2715	2715	0
383	20230602	142300	201458475	2715	2715	2715	2715	0
384	20230602	142200	201458475	2715	2715	2715	2715	0
385	20230602	142100	201458475	2715	2715	2715	2715	0
386	20230602	142000	201458475	2715	2715	2715	2715	0
387	20230602	141900	201458475	2715	2715	2715	2715	0
388	20230602	141800	201458475	2715	2715	2715	2715	0
389	20230602	141700	201458475	2715	2715	2715	2715	0
390	20230602	141600	201458475	2715	2715	2715	2715	0
391	20230602	141500	201458475	2715	2715	2715	2715	12
392	20230602	141400	201425895	2715	2715	2715	2715	0
393	20230602	141300	201425895	2715	2715	2715	2715	304
394	20230602	141200	200600535	2715	2715	2715	2715	0
395	20230602	141100	200600535	2715	2715	2715	2715	10
396	20230602	141000	200573385	2715	2715	2715	2715	0
397	20230602	140900	200573385	2715	2715	2715	2715	10
398	20230602	140800	200546235	2715	2715	2715	2715	10
399	20230602	140700	200519085	2715	2715	2715	2715	0
400	20230602	140600	200519085	2715	2715	2715	2715	10
401	20230602	140500	200491935	2715	2715	2715	2715	1
402	20230602	140400	200489220	2715	2715	2715	2715	9
403	20230602	140300	200464785	2715	2715	2715	2715	10
404	20230602	140200	200437635	2715	2715	2715	2715	0
405	20230602	140100	200437635	2715	2715	2715	2715	10
406	20230602	140000	200410485	2715	2715	2715	2715	10
407	20230602	135900	200383335	2715	2715	2715	2715	0
408	20230602	135800	200383335	2715	2715	2715	2715	106
409	20230602	135700	200095545	2725	2715	2725	2715	1280
410	20230602	135600	196615545	2720	2720	2720	2720	0
411	20230602	135500	196615545	2720	2720	2720	2720	0
412	20230602	135400	196615545	2720	2720	2720	2720	0
413	20230602	135300	196615545	2720	2715	2720	2715	22
414	20230602	135200	196555755	2715	2715	2715	2715	0
415	20230602	135100	196555755	2715	2715	2715	2715	258
416	20230602	135000	195855285	2720	2720	2720	2720	0
417	20230602	134900	195855285	2720	2720	2720	2720	0
418	20230602	134800	195855285	2720	2720	2720	2720	54
419	20230602	134700	195708405	2725	2725	2725	2725	0
420	20230602	134600	195708405	2725	2725	2725	2725	0
421	20230602	134500	195708405	2725	2725	2725	2725	0
422	20230602	134400	195708405	2725	2725	2725	2725	0
423	20230602	134300	195708405	2725	2725	2725	2725	0
424	20230602	134200	195708405	2725	2725	2725	2725	0
425	20230602	134100	195708405	2725	2725	2725	2725	0
426	20230602	134000	195708405	2725	2725	2725	2725	0
427	20230602	133900	195708405	2725	2715	2725	2715	11
428	20230602	133800	195678530	2715	2715	2715	2715	0
429	20230602	133700	195678530	2715	2715	2715	2715	10
430	20230602	133600	195651380	2715	2715	2715	2715	1000
431	20230602	133500	192936380	2720	2720	2720	2720	10
432	20230602	133400	192909180	2720	2720	2720	2720	10
433	20230602	133300	192881980	2720	2720	2720	2720	0
434	20230602	133200	192881980	2720	2720	2720	2720	20
435	20230602	133100	192827580	2715	2715	2715	2715	169
436	20230602	133000	192368745	2720	2720	2720	2720	4
437	20230602	132900	192357865	2720	2720	2720	2720	72
438	20230602	132800	192162025	2720	2720	2720	2720	500
439	20230602	132700	190802025	2715	2715	2715	2715	10
440	20230602	132600	190774875	2715	2715	2715	2715	126
441	20230602	132500	190432785	2715	2715	2715	2715	260
442	20230602	132400	189726885	2715	2715	2715	2715	170
443	20230602	132300	189265335	2715	2715	2715	2715	108
444	20230602	132200	188972115	2720	2720	2720	2720	0
445	20230602	132100	188972115	2720	2720	2720	2720	0
446	20230602	132000	188972115	2720	2720	2720	2720	0
447	20230602	131900	188972115	2720	2720	2720	2720	0
448	20230602	131800	188972115	2720	2720	2720	2720	0
449	20230602	131700	188972115	2720	2720	2720	2720	0
450	20230602	131600	188972115	2720	2720	2720	2720	0
451	20230602	131500	188972115	2720	2720	2720	2720	15
452	20230602	131400	188931315	2720	2720	2720	2720	0
453	20230602	131300	188931315	2720	2720	2720	2720	0
454	20230602	131200	188931315	2720	2720	2720	2720	0
455	20230602	131100	188931315	2720	2720	2720	2720	0
456	20230602	131000	188931315	2720	2720	2720	2720	0
457	20230602	130900	188931315	2720	2720	2720	2720	0
458	20230602	130800	188931315	2720	2720	2720	2720	0
459	20230602	130700	188931315	2720	2720	2720	2720	0
460	20230602	130600	188931315	2720	2720	2720	2720	0
461	20230602	130500	188931315	2720	2720	2720	2720	0
462	20230602	130400	188931315	2720	2720	2720	2720	0
463	20230602	130300	188931315	2720	2720	2720	2720	0
464	20230602	130200	188931315	2720	2720	2720	2720	0
465	20230602	130100	188931315	2720	2720	2720	2720	0
466	20230602	130000	188931315	2720	2720	2720	2720	4
467	20230602	125900	188920435	2720	2720	2720	2720	0
468	20230602	125800	188920435	2720	2720	2720	2720	1
469	20230602	125700	188917715	2720	2715	2720	2715	11
470	20230602	125600	188887845	2715	2715	2715	2715	100
471	20230602	125500	188616345	2715	2715	2715	2715	1030
472	20230602	125400	185819895	2720	2720	2720	2720	0
473	20230602	125300	185819895	2720	2720	2720	2720	0
474	20230602	125200	185819895	2720	2720	2720	2720	0
475	20230602	125100	185819895	2720	2720	2720	2720	0
476	20230602	125000	185819895	2720	2720	2720	2720	0
477	20230602	124900	185819895	2720	2720	2720	2720	0
478	20230602	124800	185819895	2720	2720	2720	2720	0
479	20230602	124700	185819895	2720	2720	2720	2720	0
480	20230602	124600	185819895	2720	2720	2720	2720	400
481	20230602	124500	184731895	2725	2725	2725	2725	0
482	20230602	124400	184731895	2725	2725	2725	2725	0
483	20230602	124300	184731895	2725	2725	2725	2725	0
484	20230602	124200	184731895	2725	2725	2725	2725	0
485	20230602	124100	184731895	2725	2725	2725	2725	0
486	20230602	124000	184731895	2725	2725	2725	2725	0
487	20230602	123900	184731895	2725	2725	2725	2725	0
488	20230602	123800	184731895	2725	2725	2725	2725	0
489	20230602	123700	184731895	2725	2725	2725	2725	15
490	20230602	123600	184691020	2730	2730	2730	2730	0
491	20230602	123500	184691020	2730	2720	2730	2720	3000
492	20230602	123400	176511135	2715	2715	2715	2715	10
493	20230602	123300	176483985	2715	2715	2715	2715	0
494	20230602	123200	176483985	2715	2715	2715	2715	10
495	20230602	123100	176456835	2715	2715	2715	2715	10
496	20230602	123000	176429685	2715	2715	2715	2715	0
497	20230602	122900	176429685	2715	2715	2715	2715	10
498	20230602	122800	176402535	2715	2715	2715	2715	0
499	20230602	122700	176402535	2715	2715	2715	2715	10
500	20230602	122600	176375385	2715	2715	2715	2715	10
501	20230602	122500	176348235	2715	2715	2715	2715	0
502	20230602	122400	176348235	2715	2715	2715	2715	10
503	20230602	122300	176321085	2715	2715	2715	2715	10
504	20230602	122200	176293935	2715	2715	2715	2715	0
505	20230602	122100	176293935	2715	2715	2715	2715	10
506	20230602	122000	176266785	2715	2715	2715	2715	0
507	20230602	121900	176266785	2715	2715	2715	2715	10
508	20230602	121800	176239635	2715	2715	2715	2715	10
509	20230602	121700	176212485	2715	2715	2715	2715	0
510	20230602	121600	176212485	2715	2715	2715	2715	10
511	20230602	121500	176185335	2715	2715	2715	2715	0
512	20230602	121400	176185335	2715	2715	2715	2715	10
513	20230602	121300	176158185	2715	2715	2715	2715	10
514	20230602	121200	176131035	2715	2715	2715	2715	0
515	20230602	121100	176131035	2715	2715	2715	2715	10
516	20230602	121000	176103885	2715	2715	2715	2715	10
517	20230602	120900	176076735	2715	2715	2715	2715	14
518	20230602	120800	176038725	2715	2715	2715	2715	10
519	20230602	120700	176011575	2715	2715	2715	2715	0
520	20230602	120600	176011575	2715	2715	2715	2715	10
521	20230602	120500	175984425	2715	2715	2715	2715	10
522	20230602	120400	175957275	2715	2715	2715	2715	0
523	20230602	120300	175957275	2715	2715	2715	2715	10
524	20230602	120200	175930125	2715	2715	2715	2715	10
525	20230602	120100	175902975	2715	2715	2715	2715	0
526	20230602	120000	175902975	2715	2715	2715	2715	10
527	20230602	115900	175875825	2715	2715	2715	2715	0
528	20230602	115800	175875825	2715	2715	2715	2715	610
529	20230602	115700	174219675	2715	2715	2715	2715	1136
530	20230602	115600	171135435	2715	2715	2715	2715	37
531	20230602	115500	171034980	2715	2715	2715	2715	1310
532	20230602	115400	167478330	2715	2720	2720	2715	128
533	20230602	115300	167130760	2720	2720	2720	2720	0
534	20230602	115200	167130760	2720	2720	2720	2720	69
535	20230602	115100	166943080	2720	2720	2720	2720	0
536	20230602	115000	166943080	2720	2720	2720	2720	398
537	20230602	114900	165860520	2725	2725	2725	2725	0
538	20230602	114800	165860520	2725	2725	2725	2725	0
539	20230602	114700	165860520	2725	2725	2725	2725	0
540	20230602	114600	165860520	2725	2725	2725	2725	0
541	20230602	114500	165860520	2725	2725	2725	2725	0
542	20230602	114400	165860520	2725	2725	2725	2725	1
543	20230602	114300	165857795	2725	2725	2725	2725	0
544	20230602	114200	165857795	2725	2725	2725	2725	0
545	20230602	114100	165857795	2725	2725	2725	2725	510
546	20230602	114000	164468045	2725	2725	2725	2725	10
547	20230602	113900	164440795	2725	2725	2725	2725	0
548	20230602	113800	164440795	2725	2725	2725	2725	40
549	20230602	113700	164331795	2725	2725	2725	2725	0
550	20230602	113600	164331795	2725	2725	2725	2725	1210
551	20230602	113500	161034545	2725	2725	2725	2725	899
552	20230602	113400	158584770	2730	2730	2730	2725	565
553	20230602	113300	157042325	2730	2730	2730	2730	0
554	20230602	113200	157042325	2730	2730	2730	2730	0
555	20230602	113100	157042325	2730	2730	2730	2730	375
556	20230602	113000	156018575	2735	2715	2735	2715	6174
557	20230602	112900	139182830	2710	2710	2710	2710	10
558	20230602	112800	139155730	2710	2710	2710	2710	1
559	20230602	112700	139153020	2720	2720	2720	2720	0
560	20230602	112600	139153020	2720	2720	2720	2720	0
561	20230602	112500	139153020	2720	2720	2720	2720	0
562	20230602	112400	139153020	2720	2720	2720	2720	160
563	20230602	112300	138717820	2725	2725	2725	2725	0
564	20230602	112200	138717820	2725	2725	2725	2725	0
565	20230602	112100	138717820	2725	2725	2725	2725	0
566	20230602	112000	138717820	2725	2725	2725	2725	0
567	20230602	111900	138717820	2725	2725	2725	2725	0
568	20230602	111800	138717820	2725	2725	2725	2725	0
569	20230602	111700	138717820	2725	2725	2725	2725	0
570	20230602	111600	138717820	2725	2725	2725	2725	0
571	20230602	111500	138717820	2725	2715	2725	2710	1011
572	20230602	111400	135977945	2715	2715	2715	2715	0
573	20230602	111300	135977945	2715	2715	2715	2715	10
574	20230602	111200	135950795	2715	2710	2715	2710	659
575	20230602	111100	134161745	2710	2720	2720	2710	739
576	20230602	111000	132154795	2720	2720	2720	2720	10
577	20230602	110900	132127595	2720	2720	2720	2720	1
578	20230602	110800	132124875	2720	2720	2720	2720	12
579	20230602	110700	132092235	2725	2720	2725	2720	21
580	20230602	110600	132035065	2720	2720	2720	2720	1
581	20230602	110500	132032345	2720	2720	2720	2720	31
582	20230602	110400	131948025	2720	2720	2720	2720	0
583	20230602	110300	131948025	2720	2720	2720	2720	10
584	20230602	110200	131920825	2720	2720	2720	2720	10
585	20230602	110100	131893625	2720	2720	2720	2720	2
586	20230602	110000	131888185	2720	2720	2720	2720	12
587	20230602	105900	131855545	2720	2720	2720	2720	51
588	20230602	105800	131716825	2725	2725	2725	2725	0
589	20230602	105700	131716825	2725	2725	2725	2725	0
590	20230602	105600	131716825	2725	2725	2725	2725	0
591	20230602	105500	131716825	2725	2725	2725	2725	0
592	20230602	105400	131716825	2725	2725	2725	2725	4
593	20230602	105300	131705925	2730	2730	2730	2730	6
594	20230602	105200	131689545	2730	2730	2730	2730	1500
595	20230602	105100	127594545	2730	2730	2730	2730	0
596	20230602	105000	127594545	2730	2730	2730	2730	0
597	20230602	104900	127594545	2730	2730	2730	2730	3
598	20230602	104800	127586355	2730	2725	2730	2725	1000
599	20230602	104700	124858035	2720	2720	2720	2720	40
600	20230602	104600	124749235	2720	2715	2720	2715	131
601	20230602	104500	124392965	2715	2715	2715	2715	529
602	20230602	104400	122956730	2715	2715	2715	2715	526
603	20230602	104300	121528640	2710	2710	2710	2710	193
604	20230602	104200	121005610	2705	2705	2705	2705	10
605	20230602	104100	120978560	2705	2705	2705	2705	10
606	20230602	104000	120951510	2700	2700	2700	2700	0
607	20230602	103900	120951510	2700	2710	2710	2700	8045
608	20230602	103800	99223140	2720	2705	2720	2705	11
609	20230602	103700	99193370	2705	2730	2730	2705	3465
610	20230602	103600	89794045	2730	2730	2730	2730	165
611	20230602	103500	89343595	2730	2700	2730	2700	21332
612	20230602	103400	31546325	2700	2700	2700	2700	6
613	20230602	103300	31530125	2700	2700	2700	2700	0
614	20230602	103200	31530125	2700	2700	2700	2700	10
615	20230602	103100	31503125	2700	2700	2700	2700	0
616	20230602	103000	31503125	2700	2700	2700	2700	4
617	20230602	102900	31492325	2700	2700	2700	2700	0
618	20230602	102800	31492325	2700	2700	2700	2700	1
619	20230602	102700	31489625	2700	2700	2705	2700	1009
620	20230602	102600	28761170	2695	2695	2695	2695	30
621	20230602	102500	28680320	2700	2695	2700	2695	680
622	20230602	102400	26844720	2700	2700	2700	2700	0
623	20230602	102300	26844720	2700	2700	2700	2700	0
624	20230602	102200	26844720	2700	2700	2700	2700	300
625	20230602	102100	26034720	2700	2700	2700	2700	0
626	20230602	102000	26034720	2700	2700	2700	2700	0
627	20230602	101900	26034720	2700	2700	2700	2700	0
628	20230602	101800	26034720	2700	2700	2700	2700	0
629	20230602	101700	26034720	2700	2700	2700	2700	40
630	20230602	101600	25926720	2700	2700	2700	2700	0
631	20230602	101500	25926720	2700	2700	2700	2700	0
632	20230602	101400	25926720	2700	2700	2700	2700	0
633	20230602	101300	25926720	2700	2700	2700	2700	11
634	20230602	101200	25897020	2700	2700	2700	2700	600
635	20230602	101100	24277020	2700	2700	2700	2700	0
636	20230602	101000	24277020	2700	2700	2700	2700	0
637	20230602	100900	24277020	2700	2700	2700	2700	0
638	20230602	100800	24277020	2700	2695	2700	2695	3
639	20230602	100700	24268930	2695	2695	2695	2695	10
640	20230602	100600	24241980	2695	2695	2695	2695	0
641	20230602	100500	24241980	2695	2695	2695	2695	40
642	20230602	100400	24134180	2700	2695	2700	2695	40
643	20230602	100300	24026330	2695	2695	2695	2695	285
644	20230602	100200	23258255	2695	2695	2695	2695	10
645	20230602	100100	23231305	2695	2695	2695	2695	0
646	20230602	100000	23231305	2695	2695	2695	2695	10
647	20230602	095900	23204355	2695	2695	2695	2695	154
648	20230602	095800	22789325	2695	2695	2695	2695	866
649	20230602	095700	20455455	2695	2695	2695	2695	10
650	20230602	095600	20428505	2695	2695	2695	2695	0
651	20230602	095500	20428505	2695	2695	2695	2695	10
652	20230602	095400	20401555	2695	2695	2695	2695	10
653	20230602	095300	20374605	2700	2700	2700	2700	0
654	20230602	095200	20374605	2700	2700	2700	2700	0
655	20230602	095100	20374605	2700	2700	2700	2700	185
656	20230602	095000	19875105	2700	2700	2700	2700	0
657	20230602	094900	19875105	2700	2700	2700	2700	0
658	20230602	094800	19875105	2700	2700	2700	2700	0
659	20230602	094700	19875105	2700	2700	2700	2700	0
660	20230602	094600	19875105	2700	2700	2700	2700	0
661	20230602	094500	19875105	2700	2700	2700	2700	37
662	20230602	094400	19775205	2700	2700	2700	2700	0
663	20230602	094300	19775205	2700	2700	2700	2700	0
664	20230602	094200	19775205	2700	2700	2700	2700	50
665	20230602	094100	19640205	2700	2700	2700	2700	0
666	20230602	094000	19640205	2700	2700	2700	2700	0
667	20230602	093900	19640205	2700	2700	2700	2700	0
668	20230602	093800	19640205	2700	2700	2700	2700	137
669	20230602	093700	19270305	2700	2700	2700	2700	0
670	20230602	093600	19270305	2700	2700	2700	2700	20
671	20230602	093500	19216305	2700	2700	2700	2700	2
672	20230602	093400	19210905	2700	2695	2700	2695	548
673	20230602	093300	17733940	2695	2695	2695	2695	0
674	20230602	093200	17733940	2695	2695	2695	2695	2
675	20230602	093100	17728550	2695	2695	2695	2695	8
676	20230602	093000	17706990	2695	2695	2695	2695	4
677	20230602	092900	17696210	2695	2695	2695	2695	1
678	20230602	092800	17693515	2690	2695	2695	2690	251
679	20230602	092700	17018320	2685	2685	2685	2685	0
680	20230602	092600	17018320	2685	2685	2685	2685	1
681	20230602	092500	17015635	2700	2700	2700	2700	0
682	20230602	092400	17015635	2700	2700	2700	2700	0
683	20230602	092300	17015635	2700	2700	2700	2700	0
684	20230602	092200	17015635	2700	2700	2700	2700	0
685	20230602	092100	17015635	2700	2700	2700	2700	1
686	20230602	092000	17012935	2680	2680	2680	2680	276
687	20230602	091900	16273255	2680	2680	2680	2680	0
688	20230602	091800	16273255	2680	2680	2680	2680	1000
689	20230602	091700	13593255	2685	2695	2695	2685	2249
690	20230602	091600	7554090	2685	2700	2700	2685	86
691	20230602	091500	7323165	2700	2700	2700	2700	0
692	20230602	091400	7323165	2700	2700	2700	2700	4
693	20230602	091300	7312365	2700	2705	2705	2700	1506
694	20230602	091200	3246145	2705	2705	2705	2705	0
695	20230602	091100	3246145	2705	2705	2705	2705	0
696	20230602	091000	3246145	2705	2705	2705	2705	0
697	20230602	090900	3246145	2705	2705	2705	2705	0
698	20230602	090800	3246145	2705	2705	2705	2705	0
699	20230602	090700	3246145	2705	2705	2705	2705	1
700	20230602	090600	3243440	2685	2700	2700	2685	411
701	20230602	090500	2139510	2700	2705	2705	2700	144
702	20230602	090400	1750385	2705	2705	2705	2705	0
703	20230602	090300	1750385	2705	2705	2705	2705	4
704	20230602	090200	1739565	2705	2705	2705	2705	153
705	20230602	090100	1325700	2700	2700	2700	2700	317
706	20230602	090000	469800	2700	2700	2700	2700	174