KissMeData/377630/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	204700	404846665	4035	4035	4035	4035	2846
3	20230602	204600	404846665	4035	4035	4035	4035	0
4	20230602	204500	404846665	4035	4035	4035	4035	0
5	20230602	204400	404846665	4035	4035	4035	4035	0
6	20230602	204300	404846665	4035	4035	4035	4035	0
7	20230602	204200	404846665	4035	4035	4035	4035	0
8	20230602	204100	404846665	4035	4035	4035	4035	0
9	20230602	204000	404846665	4035	4035	4035	4035	0
10	20230602	203900	404846665	4035	4035	4035	4035	0
11	20230602	203800	404846665	4035	4035	4035	4035	0
12	20230602	203700	404846665	4035	4035	4035	4035	0
13	20230602	203600	404846665	4035	4035	4035	4035	0
14	20230602	203500	404846665	4035	4035	4035	4035	0
15	20230602	203400	404846665	4035	4035	4035	4035	0
16	20230602	203300	404846665	4035	4035	4035	4035	0
17	20230602	203200	404846665	4035	4035	4035	4035	0
18	20230602	203100	404846665	4035	4035	4035	4035	0
19	20230602	203000	404846665	4035	4035	4035	4035	0
20	20230602	202900	404846665	4035	4035	4035	4035	0
21	20230602	202800	404846665	4035	4035	4035	4035	0
22	20230602	202700	404846665	4035	4035	4035	4035	0
23	20230602	202600	404846665	4035	4035	4035	4035	0
24	20230602	202500	404846665	4035	4035	4035	4035	0
25	20230602	202400	404846665	4035	4035	4035	4035	0
26	20230602	202300	404846665	4035	4035	4035	4035	0
27	20230602	202200	404846665	4035	4035	4035	4035	0
28	20230602	202100	404846665	4035	4035	4035	4035	0
29	20230602	202000	404846665	4035	4035	4035	4035	0
30	20230602	201900	404846665	4035	4035	4035	4035	0
31	20230602	201800	404846665	4035	4035	4035	4035	0
32	20230602	201700	404846665	4035	4035	4035	4035	2846
33	20230602	201600	404846665	4035	4035	4035	4035	0
34	20230602	201500	404846665	4035	4035	4035	4035	0
35	20230602	201400	404846665	4035	4035	4035	4035	0
36	20230602	201300	404846665	4035	4035	4035	4035	0
37	20230602	201200	404846665	4035	4035	4035	4035	0
38	20230602	201100	404846665	4035	4035	4035	4035	0
39	20230602	201000	404846665	4035	4035	4035	4035	0
40	20230602	200900	404846665	4035	4035	4035	4035	0
41	20230602	200800	404846665	4035	4035	4035	4035	0
42	20230602	200700	404846665	4035	4035	4035	4035	0
43	20230602	200600	404846665	4035	4035	4035	4035	0
44	20230602	200500	404846665	4035	4035	4035	4035	0
45	20230602	200400	404846665	4035	4035	4035	4035	0
46	20230602	200300	404846665	4035	4035	4035	4035	0
47	20230602	200200	404846665	4035	4035	4035	4035	0
48	20230602	200100	404846665	4035	4035	4035	4035	0
49	20230602	200000	404846665	4035	4035	4035	4035	0
50	20230602	195900	404846665	4035	4035	4035	4035	0
51	20230602	195800	404846665	4035	4035	4035	4035	0
52	20230602	195700	404846665	4035	4035	4035	4035	0
53	20230602	195600	404846665	4035	4035	4035	4035	0
54	20230602	195500	404846665	4035	4035	4035	4035	0
55	20230602	195400	404846665	4035	4035	4035	4035	0
56	20230602	195300	404846665	4035	4035	4035	4035	0
57	20230602	195200	404846665	4035	4035	4035	4035	0
58	20230602	195100	404846665	4035	4035	4035	4035	0
59	20230602	195000	404846665	4035	4035	4035	4035	0
60	20230602	194900	404846665	4035	4035	4035	4035	0
61	20230602	194800	404846665	4035	4035	4035	4035	0
62	20230602	194700	404846665	4035	4035	4035	4035	2846
63	20230602	194600	404846665	4035	4035	4035	4035	0
64	20230602	194500	404846665	4035	4035	4035	4035	0
65	20230602	194400	404846665	4035	4035	4035	4035	0
66	20230602	194300	404846665	4035	4035	4035	4035	0
67	20230602	194200	404846665	4035	4035	4035	4035	0
68	20230602	194100	404846665	4035	4035	4035	4035	0
69	20230602	194000	404846665	4035	4035	4035	4035	0
70	20230602	193900	404846665	4035	4035	4035	4035	0
71	20230602	193800	404846665	4035	4035	4035	4035	0
72	20230602	193700	404846665	4035	4035	4035	4035	0
73	20230602	193600	404846665	4035	4035	4035	4035	0
74	20230602	193500	404846665	4035	4035	4035	4035	0
75	20230602	193400	404846665	4035	4035	4035	4035	0
76	20230602	193300	404846665	4035	4035	4035	4035	0
77	20230602	193200	404846665	4035	4035	4035	4035	0
78	20230602	193100	404846665	4035	4035	4035	4035	0
79	20230602	193000	404846665	4035	4035	4035	4035	0
80	20230602	192900	404846665	4035	4035	4035	4035	0
81	20230602	192800	404846665	4035	4035	4035	4035	0
82	20230602	192700	404846665	4035	4035	4035	4035	0
83	20230602	192600	404846665	4035	4035	4035	4035	0
84	20230602	192500	404846665	4035	4035	4035	4035	0
85	20230602	192400	404846665	4035	4035	4035	4035	0
86	20230602	192300	404846665	4035	4035	4035	4035	0
87	20230602	192200	404846665	4035	4035	4035	4035	0
88	20230602	192100	404846665	4035	4035	4035	4035	0
89	20230602	192000	404846665	4035	4035	4035	4035	0
90	20230602	191900	404846665	4035	4035	4035	4035	0
91	20230602	191800	404846665	4035	4035	4035	4035	0
92	20230602	191700	404846665	4035	4035	4035	4035	2846
93	20230602	191600	404846665	4035	4035	4035	4035	0
94	20230602	191500	404846665	4035	4035	4035	4035	0
95	20230602	191400	404846665	4035	4035	4035	4035	0
96	20230602	191300	404846665	4035	4035	4035	4035	0
97	20230602	191200	404846665	4035	4035	4035	4035	0
98	20230602	191100	404846665	4035	4035	4035	4035	0
99	20230602	191000	404846665	4035	4035	4035	4035	0
100	20230602	190900	404846665	4035	4035	4035	4035	0
101	20230602	190800	404846665	4035	4035	4035	4035	0
102	20230602	190700	404846665	4035	4035	4035	4035	0
103	20230602	190600	404846665	4035	4035	4035	4035	0
104	20230602	190500	404846665	4035	4035	4035	4035	0
105	20230602	190400	404846665	4035	4035	4035	4035	0
106	20230602	190300	404846665	4035	4035	4035	4035	0
107	20230602	190200	404846665	4035	4035	4035	4035	0
108	20230602	190100	404846665	4035	4035	4035	4035	0
109	20230602	190000	404846665	4035	4035	4035	4035	0
110	20230602	185900	404846665	4035	4035	4035	4035	0
111	20230602	185800	404846665	4035	4035	4035	4035	0
112	20230602	185700	404846665	4035	4035	4035	4035	0
113	20230602	185600	404846665	4035	4035	4035	4035	0
114	20230602	185500	404846665	4035	4035	4035	4035	0
115	20230602	185400	404846665	4035	4035	4035	4035	0
116	20230602	185300	404846665	4035	4035	4035	4035	0
117	20230602	185200	404846665	4035	4035	4035	4035	0
118	20230602	185100	404846665	4035	4035	4035	4035	0
119	20230602	185000	404846665	4035	4035	4035	4035	0
120	20230602	184900	404846665	4035	4035	4035	4035	0
121	20230602	184800	404846665	4035	4035	4035	4035	0
122	20230602	184700	404846665	4035	4035	4035	4035	2846
123	20230602	184600	404846665	4035	4035	4035	4035	0
124	20230602	184500	404846665	4035	4035	4035	4035	0
125	20230602	184400	404846665	4035	4035	4035	4035	0
126	20230602	184300	404846665	4035	4035	4035	4035	0
127	20230602	184200	404846665	4035	4035	4035	4035	0
128	20230602	184100	404846665	4035	4035	4035	4035	0
129	20230602	184000	404846665	4035	4035	4035	4035	0
130	20230602	183900	404846665	4035	4035	4035	4035	0
131	20230602	183800	404846665	4035	4035	4035	4035	0
132	20230602	183700	404846665	4035	4035	4035	4035	0
133	20230602	183600	404846665	4035	4035	4035	4035	0
134	20230602	183500	404846665	4035	4035	4035	4035	0
135	20230602	183400	404846665	4035	4035	4035	4035	0
136	20230602	183300	404846665	4035	4035	4035	4035	0
137	20230602	183200	404846665	4035	4035	4035	4035	0
138	20230602	183100	404846665	4035	4035	4035	4035	0
139	20230602	183000	404846665	4035	4035	4035	4035	0
140	20230602	182900	404846665	4035	4035	4035	4035	0
141	20230602	182800	404846665	4035	4035	4035	4035	0
142	20230602	182700	404846665	4035	4035	4035	4035	0
143	20230602	182600	404846665	4035	4035	4035	4035	0
144	20230602	182500	404846665	4035	4035	4035	4035	0
145	20230602	182400	404846665	4035	4035	4035	4035	0
146	20230602	182300	404846665	4035	4035	4035	4035	0
147	20230602	182200	404846665	4035	4035	4035	4035	0
148	20230602	182100	404846665	4035	4035	4035	4035	0
149	20230602	182000	404846665	4035	4035	4035	4035	0
150	20230602	181900	404846665	4035	4035	4035	4035	0
151	20230602	181800	404846665	4035	4035	4035	4035	0
152	20230602	181700	404846665	4035	4035	4035	4035	2846
153	20230602	181600	404846665	4035	4035	4035	4035	0
154	20230602	181500	404846665	4035	4035	4035	4035	0
155	20230602	181400	404846665	4035	4035	4035	4035	0
156	20230602	181300	404846665	4035	4035	4035	4035	0
157	20230602	181200	404846665	4035	4035	4035	4035	0
158	20230602	181100	404846665	4035	4035	4035	4035	0
159	20230602	181000	404846665	4035	4035	4035	4035	0
160	20230602	180900	404846665	4035	4035	4035	4035	0
161	20230602	180800	404846665	4035	4035	4035	4035	0
162	20230602	180700	404846665	4035	4035	4035	4035	0
163	20230602	180600	404846665	4035	4035	4035	4035	0
164	20230602	180500	404846665	4035	4035	4035	4035	0
165	20230602	180400	404846665	4035	4035	4035	4035	0
166	20230602	180300	404846665	4035	4035	4035	4035	0
167	20230602	180200	404846665	4035	4035	4035	4035	0
168	20230602	180100	404846665	4035	4035	4035	4035	0
169	20230602	180000	404846665	4035	4035	4035	4035	0
170	20230602	175900	404846665	4035	4035	4035	4035	0
171	20230602	175800	404846665	4035	4035	4035	4035	0
172	20230602	175700	404846665	4035	4035	4035	4035	0
173	20230602	175600	404846665	4035	4035	4035	4035	0
174	20230602	175500	404846665	4035	4035	4035	4035	0
175	20230602	175400	404846665	4035	4035	4035	4035	0
176	20230602	175300	404846665	4035	4035	4035	4035	0
177	20230602	175200	404846665	4035	4035	4035	4035	0
178	20230602	175100	404846665	4035	4035	4035	4035	0
179	20230602	175000	404846665	4035	4035	4035	4035	0
180	20230602	174900	404846665	4035	4035	4035	4035	0
181	20230602	174800	404846665	4035	4035	4035	4035	0
182	20230602	174700	404846665	4035	4035	4035	4035	2846
183	20230602	174600	404846665	4035	4035	4035	4035	0
184	20230602	174500	404846665	4035	4035	4035	4035	0
185	20230602	174400	404846665	4035	4035	4035	4035	0
186	20230602	174300	404846665	4035	4035	4035	4035	0
187	20230602	174200	404846665	4035	4035	4035	4035	0
188	20230602	174100	404846665	4035	4035	4035	4035	0
189	20230602	174000	404846665	4035	4035	4035	4035	0
190	20230602	173900	404846665	4035	4035	4035	4035	0
191	20230602	173800	404846665	4035	4035	4035	4035	0
192	20230602	173700	404846665	4035	4035	4035	4035	0
193	20230602	173600	404846665	4035	4035	4035	4035	0
194	20230602	173500	404846665	4035	4035	4035	4035	0
195	20230602	173400	404846665	4035	4035	4035	4035	0
196	20230602	173300	404846665	4035	4035	4035	4035	0
197	20230602	173200	404846665	4035	4035	4035	4035	0
198	20230602	173100	404846665	4035	4035	4035	4035	0
199	20230602	173000	404846665	4035	4035	4035	4035	0
200	20230602	172900	404846665	4035	4035	4035	4035	0
201	20230602	172800	404846665	4035	4035	4035	4035	0
202	20230602	172700	404846665	4035	4035	4035	4035	0
203	20230602	172600	404846665	4035	4035	4035	4035	0
204	20230602	172500	404846665	4035	4035	4035	4035	0
205	20230602	172400	404846665	4035	4035	4035	4035	0
206	20230602	172300	404846665	4035	4035	4035	4035	0
207	20230602	172200	404846665	4035	4035	4035	4035	0
208	20230602	172100	404846665	4035	4035	4035	4035	0
209	20230602	172000	404846665	4035	4035	4035	4035	0
210	20230602	171900	404846665	4035	4035	4035	4035	0
211	20230602	171800	404846665	4035	4035	4035	4035	0
212	20230602	171700	404846665	4035	4035	4035	4035	2846
213	20230602	171600	404846665	4035	4035	4035	4035	0
214	20230602	171500	404846665	4035	4035	4035	4035	0
215	20230602	171400	404846665	4035	4035	4035	4035	0
216	20230602	171300	404846665	4035	4035	4035	4035	0
217	20230602	171200	404846665	4035	4035	4035	4035	0
218	20230602	171100	404846665	4035	4035	4035	4035	0
219	20230602	171000	404846665	4035	4035	4035	4035	0
220	20230602	170900	404846665	4035	4035	4035	4035	0
221	20230602	170800	404846665	4035	4035	4035	4035	0
222	20230602	170700	404846665	4035	4035	4035	4035	0
223	20230602	170600	404846665	4035	4035	4035	4035	0
224	20230602	170500	404846665	4035	4035	4035	4035	0
225	20230602	170400	404846665	4035	4035	4035	4035	0
226	20230602	170300	404846665	4035	4035	4035	4035	0
227	20230602	170200	404846665	4035	4035	4035	4035	0
228	20230602	170100	404846665	4035	4035	4035	4035	0
229	20230602	170000	404846665	4035	4035	4035	4035	0
230	20230602	165900	404846665	4035	4035	4035	4035	0
231	20230602	165800	404846665	4035	4035	4035	4035	0
232	20230602	165700	404846665	4035	4035	4035	4035	0
233	20230602	165600	404846665	4035	4035	4035	4035	0
234	20230602	165500	404846665	4035	4035	4035	4035	0
235	20230602	165400	404846665	4035	4035	4035	4035	0
236	20230602	165300	404846665	4035	4035	4035	4035	0
237	20230602	165200	404846665	4035	4035	4035	4035	0
238	20230602	165100	404846665	4035	4035	4035	4035	0
239	20230602	165000	404846665	4035	4035	4035	4035	0
240	20230602	164900	404846665	4035	4035	4035	4035	0
241	20230602	164800	404846665	4035	4035	4035	4035	0
242	20230602	164700	404846665	4035	4035	4035	4035	2846
243	20230602	164600	404846665	4035	4035	4035	4035	0
244	20230602	164500	404846665	4035	4035	4035	4035	0
245	20230602	164400	404846665	4035	4035	4035	4035	0
246	20230602	164300	404846665	4035	4035	4035	4035	0
247	20230602	164200	404846665	4035	4035	4035	4035	0
248	20230602	164100	404846665	4035	4035	4035	4035	0
249	20230602	164000	404846665	4035	4035	4035	4035	0
250	20230602	163900	404846665	4035	4035	4035	4035	0
251	20230602	163800	404846665	4035	4035	4035	4035	0
252	20230602	163700	404846665	4035	4035	4035	4035	0
253	20230602	163600	404846665	4035	4035	4035	4035	0
254	20230602	163500	404846665	4035	4035	4035	4035	0
255	20230602	163400	404846665	4035	4035	4035	4035	0
256	20230602	163300	404846665	4035	4035	4035	4035	0
257	20230602	163200	404846665	4035	4035	4035	4035	0
258	20230602	163100	404846665	4035	4035	4035	4035	0
259	20230602	163000	404846665	4035	4035	4035	4035	0
260	20230602	162900	404846665	4035	4035	4035	4035	0
261	20230602	162800	404846665	4035	4035	4035	4035	0
262	20230602	162700	404846665	4035	4035	4035	4035	0
263	20230602	162600	404846665	4035	4035	4035	4035	0
264	20230602	162500	404846665	4035	4035	4035	4035	0
265	20230602	162400	404846665	4035	4035	4035	4035	0
266	20230602	162300	404846665	4035	4035	4035	4035	0
267	20230602	162200	404846665	4035	4035	4035	4035	0
268	20230602	162100	404846665	4035	4035	4035	4035	0
269	20230602	162000	404846665	4035	4035	4035	4035	0
270	20230602	161900	404846665	4035	4035	4035	4035	0
271	20230602	161800	404846665	4035	4035	4035	4035	0
272	20230602	161700	404846665	4035	4035	4035	4035	2846
273	20230602	161600	404846665	4035	4035	4035	4035	0
274	20230602	161500	404846665	4035	4035	4035	4035	0
275	20230602	161400	404846665	4035	4035	4035	4035	0
276	20230602	161300	404846665	4035	4035	4035	4035	0
277	20230602	161200	404846665	4035	4035	4035	4035	0
278	20230602	161100	404846665	4035	4035	4035	4035	0
279	20230602	161000	404846665	4035	4035	4035	4035	0
280	20230602	160900	404846665	4035	4035	4035	4035	0
281	20230602	160800	404846665	4035	4035	4035	4035	0
282	20230602	160700	404846665	4035	4035	4035	4035	0
283	20230602	160600	404846665	4035	4035	4035	4035	0
284	20230602	160500	404846665	4035	4035	4035	4035	0
285	20230602	160400	404846665	4035	4035	4035	4035	0
286	20230602	160300	404846665	4035	4035	4035	4035	0
287	20230602	160200	404846665	4035	4035	4035	4035	0
288	20230602	160100	404846665	4035	4035	4035	4035	0
289	20230602	160000	404846665	4035	4035	4035	4035	0
290	20230602	155900	404846665	4035	4035	4035	4035	0
291	20230602	155800	404846665	4035	4035	4035	4035	0
292	20230602	155700	404846665	4035	4035	4035	4035	0
293	20230602	155600	404846665	4035	4035	4035	4035	0
294	20230602	155500	404846665	4035	4035	4035	4035	0
295	20230602	155400	404846665	4035	4035	4035	4035	0
296	20230602	155300	404846665	4035	4035	4035	4035	0
297	20230602	155200	404846665	4035	4035	4035	4035	0
298	20230602	155100	404846665	4035	4035	4035	4035	0
299	20230602	155000	404846665	4035	4035	4035	4035	0
300	20230602	154900	404846665	4035	4035	4035	4035	0
301	20230602	154800	404846665	4035	4035	4035	4035	0
302	20230602	154700	404846665	4035	4035	4035	4035	2846
303	20230602	154600	404846665	4035	4035	4035	4035	0
304	20230602	154500	404846665	4035	4035	4035	4035	0
305	20230602	154400	404846665	4035	4035	4035	4035	0
306	20230602	154300	404846665	4035	4035	4035	4035	0
307	20230602	154200	404846665	4035	4035	4035	4035	0
308	20230602	154100	404846665	4035	4035	4035	4035	0
309	20230602	154000	404846665	4035	4035	4035	4035	0
310	20230602	153900	404846665	4035	4035	4035	4035	0
311	20230602	153800	404846665	4035	4035	4035	4035	0
312	20230602	153700	404846665	4035	4035	4035	4035	0
313	20230602	153600	404846665	4035	4035	4035	4035	0
314	20230602	153500	404846665	4035	4035	4035	4035	0
315	20230602	153400	404846665	4035	4035	4035	4035	0
316	20230602	153300	404846665	4035	4035	4035	4035	0
317	20230602	153200	404846665	4035	4035	4035	4035	0
318	20230602	153100	404846665	4035	4035	4035	4035	0
319	20230602	153000	404846665	4035	4035	4035	4035	2846
320	20230602	152900	393363055	4065	4065	4065	4065	0
321	20230602	152800	393363055	4065	4065	4065	4065	0
322	20230602	152700	393363055	4065	4065	4065	4065	0
323	20230602	152600	393363055	4065	4065	4065	4065	0
324	20230602	152500	393363055	4065	4065	4065	4065	0
325	20230602	152400	393363055	4065	4065	4065	4065	0
326	20230602	152300	393363055	4065	4065	4065	4065	0
327	20230602	152200	393363055	4065	4065	4065	4065	0
328	20230602	152100	393363055	4065	4065	4065	4065	0
329	20230602	152000	393363055	4065	4065	4065	4065	0
330	20230602	151900	393363055	4065	4050	4070	4035	6893
331	20230602	151800	365495625	4070	4055	4070	4050	932
332	20230602	151700	361720870	4050	4065	4065	4050	201
333	20230602	151600	360906805	4065	4065	4065	4055	1814
334	20230602	151500	353549775	4065	4060	4065	4060	128
335	20230602	151400	353029530	4065	4065	4065	4060	58
336	20230602	151300	352793960	4060	4065	4065	4060	399
337	20230602	151200	351174015	4065	4065	4065	4065	1
338	20230602	151100	351169950	4065	4065	4065	4065	110
339	20230602	151000	350722800	4065	4065	4065	4065	0
340	20230602	150900	350722800	4065	4065	4065	4065	2
341	20230602	150800	350714670	4065	4065	4065	4060	945
342	20230602	150700	346876245	4065	4065	4065	4065	10
343	20230602	150600	346835595	4070	4070	4070	4070	1
344	20230602	150500	346831525	4070	4070	4070	4070	7
345	20230602	150400	346803035	4070	4070	4070	4070	0
346	20230602	150300	346803035	4070	4070	4070	4070	0
347	20230602	150200	346803035	4070	4070	4070	4070	30
348	20230602	150100	346680935	4075	4070	4075	4070	132
349	20230602	150000	346143690	4075	4075	4075	4075	0
350	20230602	145900	346143690	4075	4075	4075	4075	0
351	20230602	145800	346143690	4075	4075	4075	4075	0
352	20230602	145700	346143690	4075	4050	4075	4050	168
353	20230602	145600	345459965	4050	4060	4065	4050	2065
354	20230602	145500	337091775	4055	4060	4060	4055	1242
355	20230602	145400	332055425	4060	4060	4060	4060	14
356	20230602	145300	331998585	4065	4065	4065	4065	0
357	20230602	145200	331998585	4065	4065	4065	4065	1
358	20230602	145100	331994520	4055	4065	4065	4055	852
359	20230602	145000	328539640	4055	4055	4055	4055	200
360	20230602	144900	327728640	4065	4065	4065	4065	0
361	20230602	144800	327728640	4065	4065	4065	4065	0
362	20230602	144700	327728640	4065	4065	4065	4065	55
363	20230602	144600	327505065	4065	4065	4065	4065	4
364	20230602	144500	327488805	4065	4065	4065	4065	16
365	20230602	144400	327423765	4065	4065	4065	4065	27
366	20230602	144300	327314010	4060	4055	4060	4055	420
367	20230602	144200	325610905	4050	4050	4050	4050	0
368	20230602	144100	325610905	4050	4050	4050	4050	0
369	20230602	144000	325610905	4050	4050	4050	4050	0
370	20230602	143900	325610905	4050	4055	4055	4050	84
371	20230602	143800	325270555	4055	4055	4055	4055	45
372	20230602	143700	325088080	4050	4050	4050	4050	0
373	20230602	143600	325088080	4050	4050	4050	4050	0
374	20230602	143500	325088080	4050	4050	4050	4050	0
375	20230602	143400	325088080	4050	4050	4050	4050	0
376	20230602	143300	325088080	4050	4050	4050	4050	0
377	20230602	143200	325088080	4050	4050	4050	4050	0
378	20230602	143100	325088080	4050	4050	4050	4050	0
379	20230602	143000	325088080	4050	4050	4050	4050	0
380	20230602	142900	325088080	4050	4055	4055	4050	255
381	20230602	142800	324054830	4050	4050	4050	4050	0
382	20230602	142700	324054830	4050	4060	4060	4050	895
383	20230602	142600	320427640	4060	4060	4060	4060	452
384	20230602	142500	318592520	4060	4060	4060	4060	50
385	20230602	142400	318389520	4060	4060	4060	4060	0
386	20230602	142300	318389520	4060	4060	4060	4060	13
387	20230602	142200	318336740	4060	4060	4060	4060	106
388	20230602	142100	317906380	4060	4055	4060	4055	268
389	20230602	142000	316819485	4065	4065	4065	4065	0
390	20230602	141900	316819485	4065	4065	4065	4065	40
391	20230602	141800	316656885	4065	4065	4065	4065	20
392	20230602	141700	316575585	4065	4065	4065	4065	12
393	20230602	141600	316526805	4065	4065	4065	4065	2
394	20230602	141500	316518675	4065	4065	4065	4065	3
395	20230602	141400	316506480	4065	4065	4065	4065	0
396	20230602	141300	316506480	4065	4055	4065	4055	47
397	20230602	141200	316315885	4050	4050	4050	4050	0
398	20230602	141100	316315885	4050	4050	4050	4050	0
399	20230602	141000	316315885	4050	4050	4050	4050	0
400	20230602	140900	316315885	4050	4060	4060	4050	201
401	20230602	140800	315501290	4060	4060	4060	4060	1
402	20230602	140700	315497230	4065	4060	4065	4055	10
403	20230602	140600	315456630	4055	4060	4060	4055	13
404	20230602	140500	315403855	4055	4055	4055	4055	200
405	20230602	140400	314592855	4055	4055	4055	4055	150
406	20230602	140300	313984605	4055	4055	4055	4055	2
407	20230602	140200	313976495	4060	4060	4060	4060	66
408	20230602	140100	313708535	4060	4060	4060	4060	5
409	20230602	140000	313688235	4060	4060	4060	4060	18
410	20230602	135900	313615155	4055	4060	4060	4055	134
411	20230602	135800	313071780	4060	4055	4065	4055	365
412	20230602	135700	311591545	4065	4065	4065	4065	0
413	20230602	135600	311591545	4065	4065	4065	4065	1
414	20230602	135500	311587480	4060	4060	4060	4060	6
415	20230602	135400	311563120	4060	4060	4060	4060	6
416	20230602	135300	311538760	4060	4055	4060	4055	166
417	20230602	135200	310865600	4065	4065	4065	4065	0
418	20230602	135100	310865600	4065	4065	4065	4065	0
419	20230602	135000	310865600	4065	4065	4065	4065	10
420	20230602	134900	310824950	4065	4065	4065	4065	1
421	20230602	134800	310820885	4050	4055	4055	4050	417
422	20230602	134700	309131350	4055	4060	4060	4055	329
423	20230602	134600	307796930	4060	4060	4060	4060	17
424	20230602	134500	307727910	4065	4065	4065	4065	0
425	20230602	134400	307727910	4065	4065	4065	4065	0
426	20230602	134300	307727910	4065	4065	4065	4065	1
427	20230602	134200	307723845	4065	4065	4065	4065	49
428	20230602	134100	307524660	4060	4060	4060	4060	1
429	20230602	134000	307520600	4060	4060	4060	4060	50
430	20230602	133900	307317600	4065	4065	4065	4065	22
431	20230602	133800	307228170	4055	4055	4055	4055	340
432	20230602	133700	305849470	4055	4050	4055	4050	25
433	20230602	133600	305748180	4060	4060	4060	4060	44
434	20230602	133500	305569540	4060	4055	4060	4055	101
435	20230602	133400	305159655	4050	4050	4050	4050	464
436	20230602	133300	303280455	4050	4050	4050	4050	16
437	20230602	133200	303215655	4050	4055	4055	4050	3150
438	20230602	133100	290457785	4055	4050	4055	4050	117
439	20230602	133000	289983850	4050	4055	4055	4050	992
440	20230602	132900	285964120	4060	4060	4060	4060	0
441	20230602	132800	285964120	4060	4060	4060	4060	70
442	20230602	132700	285679920	4060	4060	4060	4060	0
443	20230602	132600	285679920	4060	4060	4060	4060	0
444	20230602	132500	285679920	4060	4060	4060	4060	126
445	20230602	132400	285168360	4060	4060	4060	4060	96
446	20230602	132300	284778600	4060	4060	4060	4060	121
447	20230602	132200	284287340	4060	4065	4065	4060	55
448	20230602	132100	284063975	4060	4060	4060	4060	13
449	20230602	132000	284011195	4070	4070	4070	4070	1
450	20230602	131900	284007125	4055	4065	4065	4055	371
451	20230602	131800	282499655	4065	4065	4065	4065	40
452	20230602	131700	282337055	4050	4050	4050	4050	0
453	20230602	131600	282337055	4050	4055	4055	4050	449
454	20230602	131500	280517100	4055	4065	4065	4055	197
455	20230602	131400	279717665	4070	4070	4070	4070	0
456	20230602	131300	279717665	4070	4070	4070	4070	1
457	20230602	131200	279713595	4065	4065	4065	4065	340
458	20230602	131100	278331495	4065	4065	4065	4065	0
459	20230602	131000	278331495	4065	4065	4065	4065	0
460	20230602	130900	278331495	4065	4065	4065	4065	60
461	20230602	130800	278087595	4060	4080	4080	4050	2391
462	20230602	130700	268391580	4080	4080	4080	4080	1
463	20230602	130600	268387500	4070	4070	4070	4070	0
464	20230602	130500	268387500	4070	4080	4080	4070	3
465	20230602	130400	268375280	4080	4070	4080	4070	3
466	20230602	130300	268363050	4085	4085	4085	4085	0
467	20230602	130200	268363050	4085	4085	4085	4085	0
468	20230602	130100	268363050	4085	4085	4085	4085	3
469	20230602	130000	268350795	4085	4060	4085	4060	391
470	20230602	125900	266760195	4060	4060	4060	4060	54
471	20230602	125800	266540955	4060	4060	4060	4060	0
472	20230602	125700	266540955	4060	4060	4060	4060	0
473	20230602	125600	266540955	4060	4060	4060	4060	0
474	20230602	125500	266540955	4060	4060	4060	4060	30
475	20230602	125400	266419155	4060	4060	4060	4060	50
476	20230602	125300	266216155	4060	4060	4060	4060	25
477	20230602	125200	266114655	4060	4060	4060	4060	0
478	20230602	125100	266114655	4060	4060	4060	4060	10
479	20230602	125000	266074055	4060	4060	4060	4060	0
480	20230602	124900	266074055	4060	4060	4060	4060	93
481	20230602	124800	265696475	4055	4055	4055	4055	359
482	20230602	124700	264240730	4055	4055	4055	4055	7
483	20230602	124600	264212345	4055	4055	4055	4055	68
484	20230602	124500	263936605	4060	4065	4065	4060	33
485	20230602	124400	263802620	4065	4060	4065	4060	1047
486	20230602	124300	259547565	4065	4055	4065	4055	47
487	20230602	124200	259356970	4055	4055	4055	4055	154
488	20230602	124100	258732500	4065	4065	4065	4065	200
489	20230602	124000	257919500	4050	4065	4065	4050	575
490	20230602	123900	255587380	4075	4075	4075	4075	2
491	20230602	123800	255579230	4055	4065	4065	4055	100
492	20230602	123700	255173450	4090	4090	4090	4090	0
493	20230602	123600	255173450	4090	4090	4090	4090	1
494	20230602	123500	255169360	4095	4070	4095	4070	116
495	20230602	123400	254696040	4085	4085	4085	4085	0
496	20230602	123300	254696040	4085	4085	4085	4085	1
497	20230602	123200	254691955	4050	4065	4065	4050	2601
498	20230602	123100	244140295	4065	4065	4065	4065	0
499	20230602	123000	244140295	4065	4065	4065	4065	130
500	20230602	122900	243611845	4060	4060	4060	4060	0
501	20230602	122800	243611845	4060	4090	4090	4060	1443
502	20230602	122700	237752865	4075	4075	4075	4075	130
503	20230602	122600	237223115	4100	4100	4100	4100	1
504	20230602	122500	237219015	4060	4090	4090	4060	2597
505	20230602	122400	226644730	4100	4100	4100	4100	39
506	20230602	122300	226484830	4090	4090	4090	4090	0
507	20230602	122200	226484830	4090	4090	4090	4090	1
508	20230602	122100	226480740	4105	4105	4105	4105	100
509	20230602	122000	226070240	4090	4090	4090	4090	0
510	20230602	121900	226070240	4090	4090	4090	4090	33
511	20230602	121800	225935270	4090	4090	4090	4090	1
512	20230602	121700	225931180	4070	4075	4075	4070	610
513	20230602	121600	223445435	4075	4075	4075	4075	44
514	20230602	121500	223266135	4075	4075	4075	4070	1162
515	20230602	121400	218536265	4075	4080	4080	4075	1783
516	20230602	121300	211267640	4080	4080	4080	4080	0
517	20230602	121200	211267640	4080	4080	4080	4080	0
518	20230602	121100	211267640	4080	4090	4090	4080	373
519	20230602	121000	209744865	4090	4085	4090	4085	109
520	20230602	120900	209299060	4090	4090	4090	4090	2
521	20230602	120800	209290880	4090	4100	4100	4090	632
522	20230602	120700	206705625	4100	4110	4120	4100	21
523	20230602	120600	206619190	4120	4120	4120	4120	0
524	20230602	120500	206619190	4120	4110	4120	4110	3
525	20230602	120400	206606845	4105	4105	4105	4105	1
526	20230602	120300	206602740	4115	4105	4115	4105	3
527	20230602	120200	206590410	4105	4105	4105	4105	1
528	20230602	120100	206586305	4125	4125	4125	4125	0
529	20230602	120000	206586305	4125	4125	4125	4125	0
530	20230602	115900	206586305	4125	4125	4125	4125	0
531	20230602	115800	206586305	4125	4100	4125	4100	500
532	20230602	115700	204526655	4100	4105	4105	4100	3
533	20230602	115600	204514345	4110	4110	4110	4110	0
534	20230602	115500	204514345	4110	4110	4110	4110	0
535	20230602	115400	204514345	4110	4105	4110	4105	4
536	20230602	115300	204497920	4095	4100	4100	4095	4
537	20230602	115200	204481535	4100	4100	4100	4100	1
538	20230602	115100	204477435	4105	4105	4105	4105	100
539	20230602	115000	204066935	4105	4105	4105	4105	0
540	20230602	114900	204066935	4105	4105	4105	4105	1
541	20230602	114800	204062830	4105	4105	4105	4105	0
542	20230602	114700	204062830	4105	4105	4105	4105	1
543	20230602	114600	204058725	4090	4090	4090	4090	0
544	20230602	114500	204058725	4090	4090	4090	4090	414
545	20230602	114400	202365465	4090	4095	4095	4090	136
546	20230602	114300	201809130	4100	4100	4100	4100	0
547	20230602	114200	201809130	4100	4100	4100	4100	0
548	20230602	114100	201809130	4100	4100	4100	4100	6
549	20230602	114000	201784530	4100	4100	4100	4100	0
550	20230602	113900	201784530	4100	4100	4100	4100	0
551	20230602	113800	201784530	4100	4100	4100	4100	20
552	20230602	113700	201702530	4100	4100	4100	4100	0
553	20230602	113600	201702530	4100	4100	4100	4100	0
554	20230602	113500	201702530	4100	4100	4100	4100	24
555	20230602	113400	201604130	4105	4105	4105	4105	1
556	20230602	113300	201600025	4105	4105	4105	4105	0
557	20230602	113200	201600025	4105	4105	4105	4105	4
558	20230602	113100	201583605	4105	4090	4105	4090	15
559	20230602	113000	201522200	4090	4090	4090	4090	171
560	20230602	112900	200822810	4090	4090	4090	4090	16
561	20230602	112800	200757370	4090	4095	4095	4090	52
562	20230602	112700	200544435	4115	4115	4115	4115	0
563	20230602	112600	200544435	4115	4100	4115	4100	2
564	20230602	112500	200536220	4100	4100	4100	4100	18
565	20230602	112400	200462420	4100	4100	4100	4100	1
566	20230602	112300	200458320	4120	4100	4120	4100	2
567	20230602	112200	200450100	4100	4100	4100	4100	50
568	20230602	112100	200245100	4100	4105	4105	4100	18
569	20230602	112000	200171275	4105	4105	4105	4105	0
570	20230602	111900	200171275	4105	4105	4105	4105	0
571	20230602	111800	200171275	4105	4105	4105	4105	68
572	20230602	111700	199892135	4105	4105	4105	4105	24
573	20230602	111600	199793615	4125	4125	4125	4125	17
574	20230602	111500	199723490	4125	4125	4125	4125	0
575	20230602	111400	199723490	4125	4125	4125	4125	0
576	20230602	111300	199723490	4125	4125	4125	4125	8
577	20230602	111200	199690490	4130	4130	4130	4130	0
578	20230602	111100	199690490	4130	4130	4130	4130	0
579	20230602	111000	199690490	4130	4130	4130	4130	0
580	20230602	110900	199690490	4130	4130	4130	4130	0
581	20230602	110800	199690490	4130	4130	4130	4130	0
582	20230602	110700	199690490	4130	4125	4130	4125	15
583	20230602	110600	199628545	4125	4115	4125	4115	7
584	20230602	110500	199599715	4100	4100	4100	4100	40
585	20230602	110400	199435715	4130	4125	4130	4125	90
586	20230602	110300	199064270	4130	4130	4130	4130	0
587	20230602	110200	199064270	4130	4130	4130	4130	0
588	20230602	110100	199064270	4130	4125	4130	4125	176
589	20230602	110000	198337460	4125	4125	4125	4125	6
590	20230602	105900	198312710	4115	4115	4115	4115	2
591	20230602	105800	198304480	4115	4115	4115	4115	4
592	20230602	105700	198288020	4115	4115	4115	4115	60
593	20230602	105600	198041120	4115	4115	4115	4115	2
594	20230602	105500	198032890	4115	4115	4115	4115	0
595	20230602	105400	198032890	4115	4105	4115	4105	9
596	20230602	105300	197995930	4115	4115	4115	4115	5
597	20230602	105200	197975355	4115	4115	4115	4115	1
598	20230602	105100	197971240	4090	4090	4090	4090	200
599	20230602	105000	197153240	4090	4090	4090	4090	90
600	20230602	104900	196785140	4090	4090	4090	4090	100
601	20230602	104800	196376140	4085	4100	4100	4085	400
602	20230602	104700	194739890	4130	4130	4130	4130	0
603	20230602	104600	194739890	4130	4130	4130	4130	0
604	20230602	104500	194739890	4130	4130	4130	4130	1
605	20230602	104400	194735760	4110	4110	4130	4110	15
606	20230602	104300	194674030	4140	4135	4140	4135	204
607	20230602	104200	193829500	4135	4135	4135	4135	422
608	20230602	104100	192084530	4135	4135	4135	4135	77
609	20230602	104000	191766135	4110	4110	4110	4110	356
610	20230602	103900	190302975	4115	4115	4135	4110	520
611	20230602	103800	188159075	4130	4120	4130	4120	35
612	20230602	103700	188014825	4120	4120	4120	4120	5
613	20230602	103600	187994225	4135	4135	4135	4130	327
614	20230602	103500	186642105	4130	4110	4130	4110	1605
615	20230602	103400	180031975	4110	4110	4110	4110	5
616	20230602	103300	180011425	4110	4110	4110	4110	10
617	20230602	103200	179970325	4085	4100	4110	4085	1045
618	20230602	103100	175688850	4100	4090	4100	4090	55
619	20230602	103000	175463650	4090	4090	4090	4090	655
620	20230602	102900	172784700	4090	4100	4100	4090	330
621	20230602	102800	171434950	4100	4095	4100	4095	5
622	20230602	102700	171414455	4100	4085	4100	4085	14
623	20230602	102600	171357215	4085	4085	4085	4085	16
624	20230602	102500	171291855	4085	4085	4090	4085	25
625	20230602	102400	171189680	4085	4090	4090	4060	2250
626	20230602	102300	162040015	4085	4085	4085	4085	29
627	20230602	102200	161921550	4085	4085	4085	4085	0
628	20230602	102100	161921550	4085	4085	4085	4085	3
629	20230602	102000	161909295	4060	4085	4085	4060	819
630	20230602	101900	158580980	4085	4085	4085	4085	173
631	20230602	101800	157874275	4085	4085	4085	4085	0
632	20230602	101700	157874275	4085	4070	4085	4055	1253
633	20230602	101600	152785100	4085	4085	4085	4085	0
634	20230602	101500	152785100	4085	4085	4085	4085	1
635	20230602	101400	152781015	4085	4085	4085	4085	0
636	20230602	101300	152781015	4085	4070	4085	4065	131
637	20230602	101200	152248385	4070	4070	4070	4070	35
638	20230602	101100	152105935	4065	4070	4070	4065	500
639	20230602	101000	150073060	4065	4090	4090	4065	324
640	20230602	100900	148754220	4070	4080	4080	4070	1891
641	20230602	100800	141055420	4080	4080	4080	4080	25
642	20230602	100700	140953420	4075	4080	4080	4075	139
643	20230602	100600	140386760	4090	4090	4090	4090	480
644	20230602	100500	138423560	4090	4100	4100	4090	808
645	20230602	100400	135117115	4100	4100	4100	4100	1
646	20230602	100300	135113015	4100	4100	4100	4100	0
647	20230602	100200	135113015	4100	4100	4100	4100	0
648	20230602	100100	135113015	4100	4095	4100	4095	347
649	20230602	100000	133691225	4095	4095	4095	4095	139
650	20230602	095900	133122020	4090	4085	4090	4085	331
651	20230602	095800	131769230	4090	4090	4090	4090	0
652	20230602	095700	131769230	4090	4090	4090	4090	0
653	20230602	095600	131769230	4090	4090	4090	4090	106
654	20230602	095500	131335690	4090	4090	4090	4090	2
655	20230602	095400	131327510	4090	4090	4090	4090	0
656	20230602	095300	131327510	4090	4070	4090	4070	31
657	20230602	095200	131201260	4070	4070	4070	4070	1
658	20230602	095100	131197190	4100	4065	4100	4065	804
659	20230602	095000	127906415	4065	4090	4090	4065	117
660	20230602	094900	127428060	4095	4095	4095	4095	0
661	20230602	094800	127428060	4095	4090	4095	4090	5
662	20230602	094700	127407605	4090	4090	4090	4090	30
663	20230602	094600	127284905	4090	4080	4090	4080	11
664	20230602	094500	127240015	4075	4070	4075	4070	2
665	20230602	094400	127231870	4065	4065	4065	4065	3
666	20230602	094300	127219675	4060	4060	4065	4060	358
667	20230602	094200	125766150	4060	4060	4060	4060	0
668	20230602	094100	125766150	4060	4060	4060	4060	0
669	20230602	094000	125766150	4060	4060	4060	4060	0
670	20230602	093900	125766150	4060	4060	4060	4060	13
671	20230602	093800	125713370	4060	4060	4060	4060	0
672	20230602	093700	125713370	4060	4060	4060	4060	31
673	20230602	093600	125587510	4060	4060	4060	4060	1
674	20230602	093500	125583450	4060	4060	4060	4060	5
675	20230602	093400	125563150	4060	4060	4060	4060	4
676	20230602	093300	125546910	4060	4080	4080	4060	9
677	20230602	093200	125510250	4080	4080	4080	4060	144
678	20230602	093100	124924330	4080	4065	4080	4050	1748
679	20230602	093000	117834145	4055	4055	4065	4055	484
680	20230602	092900	115871515	4065	4060	4070	4055	435
681	20230602	092800	114107025	4055	4060	4060	4055	1940
682	20230602	092700	106235280	4060	4060	4060	4055	683
683	20230602	092600	103462355	4055	4065	4065	4050	2816
684	20230602	092500	92043490	4070	4080	4080	4065	1502
685	20230602	092400	85927465	4075	4085	4085	4075	565
686	20230602	092300	83624835	4095	4095	4095	4090	36
687	20230602	092200	83477540	4095	4090	4095	4090	30
688	20230602	092100	83354790	4090	4095	4095	4090	412
689	20230602	092000	81669685	4095	4090	4095	4090	262
690	20230602	091900	80598000	4100	4100	4100	4100	0
691	20230602	091800	80598000	4100	4080	4100	4070	489
692	20230602	091700	78606795	4090	4080	4090	4075	818
693	20230602	091600	75272945	4075	4100	4100	4075	1581
694	20230602	091500	68825930	4100	4100	4100	4100	299
695	20230602	091400	67600030	4100	4120	4120	4100	141
696	20230602	091300	67019670	4125	4125	4125	4080	1162
697	20230602	091200	62268950	4110	4125	4125	4110	801
698	20230602	091100	58972255	4125	4130	4130	4125	446
699	20230602	091000	57132005	4135	4135	4135	4135	0
700	20230602	090900	57132005	4135	4120	4135	4120	423
701	20230602	090800	55383490	4110	4110	4110	4110	0
702	20230602	090700	55383490	4110	4115	4115	4110	50
703	20230602	090600	55177890	4110	4135	4135	4110	107
704	20230602	090500	54736620	4110	4130	4140	4110	816
705	20230602	090400	51369060	4140	4130	4140	4095	1896
706	20230602	090300	43583450	4140	4145	4145	4140	134
707	20230602	090200	43028585	4145	4125	4145	4090	2540
708	20230602	090100	32585900	4125	4105	4130	4090	1071
709	20230602	090000	28180995	4110	4075	4150	4075	6902