KissMeData/154040/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	210500	304444750	2450	2450	2450	2450	1228
3	20230602	210400	304444750	2450	2450	2450	2450	0
4	20230602	210300	304444750	2450	2450	2450	2450	0
5	20230602	210200	304444750	2450	2450	2450	2450	0
6	20230602	210100	304444750	2450	2450	2450	2450	0
7	20230602	210000	304444750	2450	2450	2450	2450	0
8	20230602	205900	304444750	2450	2450	2450	2450	0
9	20230602	205800	304444750	2450	2450	2450	2450	0
10	20230602	205700	304444750	2450	2450	2450	2450	0
11	20230602	205600	304444750	2450	2450	2450	2450	0
12	20230602	205500	304444750	2450	2450	2450	2450	0
13	20230602	205400	304444750	2450	2450	2450	2450	0
14	20230602	205300	304444750	2450	2450	2450	2450	0
15	20230602	205200	304444750	2450	2450	2450	2450	0
16	20230602	205100	304444750	2450	2450	2450	2450	0
17	20230602	205000	304444750	2450	2450	2450	2450	0
18	20230602	204900	304444750	2450	2450	2450	2450	0
19	20230602	204800	304444750	2450	2450	2450	2450	0
20	20230602	204700	304444750	2450	2450	2450	2450	0
21	20230602	204600	304444750	2450	2450	2450	2450	0
22	20230602	204500	304444750	2450	2450	2450	2450	0
23	20230602	204400	304444750	2450	2450	2450	2450	0
24	20230602	204300	304444750	2450	2450	2450	2450	0
25	20230602	204200	304444750	2450	2450	2450	2450	0
26	20230602	204100	304444750	2450	2450	2450	2450	0
27	20230602	204000	304444750	2450	2450	2450	2450	0
28	20230602	203900	304444750	2450	2450	2450	2450	0
29	20230602	203800	304444750	2450	2450	2450	2450	0
30	20230602	203700	304444750	2450	2450	2450	2450	0
31	20230602	203600	304444750	2450	2450	2450	2450	0
32	20230602	203500	304444750	2450	2450	2450	2450	1228
33	20230602	203400	304444750	2450	2450	2450	2450	0
34	20230602	203300	304444750	2450	2450	2450	2450	0
35	20230602	203200	304444750	2450	2450	2450	2450	0
36	20230602	203100	304444750	2450	2450	2450	2450	0
37	20230602	203000	304444750	2450	2450	2450	2450	0
38	20230602	202900	304444750	2450	2450	2450	2450	0
39	20230602	202800	304444750	2450	2450	2450	2450	0
40	20230602	202700	304444750	2450	2450	2450	2450	0
41	20230602	202600	304444750	2450	2450	2450	2450	0
42	20230602	202500	304444750	2450	2450	2450	2450	0
43	20230602	202400	304444750	2450	2450	2450	2450	0
44	20230602	202300	304444750	2450	2450	2450	2450	0
45	20230602	202200	304444750	2450	2450	2450	2450	0
46	20230602	202100	304444750	2450	2450	2450	2450	0
47	20230602	202000	304444750	2450	2450	2450	2450	0
48	20230602	201900	304444750	2450	2450	2450	2450	0
49	20230602	201800	304444750	2450	2450	2450	2450	0
50	20230602	201700	304444750	2450	2450	2450	2450	0
51	20230602	201600	304444750	2450	2450	2450	2450	0
52	20230602	201500	304444750	2450	2450	2450	2450	0
53	20230602	201400	304444750	2450	2450	2450	2450	0
54	20230602	201300	304444750	2450	2450	2450	2450	0
55	20230602	201200	304444750	2450	2450	2450	2450	0
56	20230602	201100	304444750	2450	2450	2450	2450	0
57	20230602	201000	304444750	2450	2450	2450	2450	0
58	20230602	200900	304444750	2450	2450	2450	2450	0
59	20230602	200800	304444750	2450	2450	2450	2450	0
60	20230602	200700	304444750	2450	2450	2450	2450	0
61	20230602	200600	304444750	2450	2450	2450	2450	0
62	20230602	200500	304444750	2450	2450	2450	2450	1228
63	20230602	200400	304444750	2450	2450	2450	2450	0
64	20230602	200300	304444750	2450	2450	2450	2450	0
65	20230602	200200	304444750	2450	2450	2450	2450	0
66	20230602	200100	304444750	2450	2450	2450	2450	0
67	20230602	200000	304444750	2450	2450	2450	2450	0
68	20230602	195900	304444750	2450	2450	2450	2450	0
69	20230602	195800	304444750	2450	2450	2450	2450	0
70	20230602	195700	304444750	2450	2450	2450	2450	0
71	20230602	195600	304444750	2450	2450	2450	2450	0
72	20230602	195500	304444750	2450	2450	2450	2450	0
73	20230602	195400	304444750	2450	2450	2450	2450	0
74	20230602	195300	304444750	2450	2450	2450	2450	0
75	20230602	195200	304444750	2450	2450	2450	2450	0
76	20230602	195100	304444750	2450	2450	2450	2450	0
77	20230602	195000	304444750	2450	2450	2450	2450	0
78	20230602	194900	304444750	2450	2450	2450	2450	0
79	20230602	194800	304444750	2450	2450	2450	2450	0
80	20230602	194700	304444750	2450	2450	2450	2450	0
81	20230602	194600	304444750	2450	2450	2450	2450	0
82	20230602	194500	304444750	2450	2450	2450	2450	0
83	20230602	194400	304444750	2450	2450	2450	2450	0
84	20230602	194300	304444750	2450	2450	2450	2450	0
85	20230602	194200	304444750	2450	2450	2450	2450	0
86	20230602	194100	304444750	2450	2450	2450	2450	0
87	20230602	194000	304444750	2450	2450	2450	2450	0
88	20230602	193900	304444750	2450	2450	2450	2450	0
89	20230602	193800	304444750	2450	2450	2450	2450	0
90	20230602	193700	304444750	2450	2450	2450	2450	0
91	20230602	193600	304444750	2450	2450	2450	2450	0
92	20230602	193500	304444750	2450	2450	2450	2450	1228
93	20230602	193400	304444750	2450	2450	2450	2450	0
94	20230602	193300	304444750	2450	2450	2450	2450	0
95	20230602	193200	304444750	2450	2450	2450	2450	0
96	20230602	193100	304444750	2450	2450	2450	2450	0
97	20230602	193000	304444750	2450	2450	2450	2450	0
98	20230602	192900	304444750	2450	2450	2450	2450	0
99	20230602	192800	304444750	2450	2450	2450	2450	0
100	20230602	192700	304444750	2450	2450	2450	2450	0
101	20230602	192600	304444750	2450	2450	2450	2450	0
102	20230602	192500	304444750	2450	2450	2450	2450	0
103	20230602	192400	304444750	2450	2450	2450	2450	0
104	20230602	192300	304444750	2450	2450	2450	2450	0
105	20230602	192200	304444750	2450	2450	2450	2450	0
106	20230602	192100	304444750	2450	2450	2450	2450	0
107	20230602	192000	304444750	2450	2450	2450	2450	0
108	20230602	191900	304444750	2450	2450	2450	2450	0
109	20230602	191800	304444750	2450	2450	2450	2450	0
110	20230602	191700	304444750	2450	2450	2450	2450	0
111	20230602	191600	304444750	2450	2450	2450	2450	0
112	20230602	191500	304444750	2450	2450	2450	2450	0
113	20230602	191400	304444750	2450	2450	2450	2450	0
114	20230602	191300	304444750	2450	2450	2450	2450	0
115	20230602	191200	304444750	2450	2450	2450	2450	0
116	20230602	191100	304444750	2450	2450	2450	2450	0
117	20230602	191000	304444750	2450	2450	2450	2450	0
118	20230602	190900	304444750	2450	2450	2450	2450	0
119	20230602	190800	304444750	2450	2450	2450	2450	0
120	20230602	190700	304444750	2450	2450	2450	2450	0
121	20230602	190600	304444750	2450	2450	2450	2450	0
122	20230602	190500	304444750	2450	2450	2450	2450	1228
123	20230602	190400	304444750	2450	2450	2450	2450	0
124	20230602	190300	304444750	2450	2450	2450	2450	0
125	20230602	190200	304444750	2450	2450	2450	2450	0
126	20230602	190100	304444750	2450	2450	2450	2450	0
127	20230602	190000	304444750	2450	2450	2450	2450	0
128	20230602	185900	304444750	2450	2450	2450	2450	0
129	20230602	185800	304444750	2450	2450	2450	2450	0
130	20230602	185700	304444750	2450	2450	2450	2450	0
131	20230602	185600	304444750	2450	2450	2450	2450	0
132	20230602	185500	304444750	2450	2450	2450	2450	0
133	20230602	185400	304444750	2450	2450	2450	2450	0
134	20230602	185300	304444750	2450	2450	2450	2450	0
135	20230602	185200	304444750	2450	2450	2450	2450	0
136	20230602	185100	304444750	2450	2450	2450	2450	0
137	20230602	185000	304444750	2450	2450	2450	2450	0
138	20230602	184900	304444750	2450	2450	2450	2450	0
139	20230602	184800	304444750	2450	2450	2450	2450	0
140	20230602	184700	304444750	2450	2450	2450	2450	0
141	20230602	184600	304444750	2450	2450	2450	2450	0
142	20230602	184500	304444750	2450	2450	2450	2450	0
143	20230602	184400	304444750	2450	2450	2450	2450	0
144	20230602	184300	304444750	2450	2450	2450	2450	0
145	20230602	184200	304444750	2450	2450	2450	2450	0
146	20230602	184100	304444750	2450	2450	2450	2450	0
147	20230602	184000	304444750	2450	2450	2450	2450	0
148	20230602	183900	304444750	2450	2450	2450	2450	0
149	20230602	183800	304444750	2450	2450	2450	2450	0
150	20230602	183700	304444750	2450	2450	2450	2450	0
151	20230602	183600	304444750	2450	2450	2450	2450	0
152	20230602	183500	304444750	2450	2450	2450	2450	1228
153	20230602	183400	304444750	2450	2450	2450	2450	0
154	20230602	183300	304444750	2450	2450	2450	2450	0
155	20230602	183200	304444750	2450	2450	2450	2450	0
156	20230602	183100	304444750	2450	2450	2450	2450	0
157	20230602	183000	304444750	2450	2450	2450	2450	0
158	20230602	182900	304444750	2450	2450	2450	2450	0
159	20230602	182800	304444750	2450	2450	2450	2450	0
160	20230602	182700	304444750	2450	2450	2450	2450	0
161	20230602	182600	304444750	2450	2450	2450	2450	0
162	20230602	182500	304444750	2450	2450	2450	2450	0
163	20230602	182400	304444750	2450	2450	2450	2450	0
164	20230602	182300	304444750	2450	2450	2450	2450	0
165	20230602	182200	304444750	2450	2450	2450	2450	0
166	20230602	182100	304444750	2450	2450	2450	2450	0
167	20230602	182000	304444750	2450	2450	2450	2450	0
168	20230602	181900	304444750	2450	2450	2450	2450	0
169	20230602	181800	304444750	2450	2450	2450	2450	0
170	20230602	181700	304444750	2450	2450	2450	2450	0
171	20230602	181600	304444750	2450	2450	2450	2450	0
172	20230602	181500	304444750	2450	2450	2450	2450	0
173	20230602	181400	304444750	2450	2450	2450	2450	0
174	20230602	181300	304444750	2450	2450	2450	2450	0
175	20230602	181200	304444750	2450	2450	2450	2450	0
176	20230602	181100	304444750	2450	2450	2450	2450	0
177	20230602	181000	304444750	2450	2450	2450	2450	0
178	20230602	180900	304444750	2450	2450	2450	2450	0
179	20230602	180800	304444750	2450	2450	2450	2450	0
180	20230602	180700	304444750	2450	2450	2450	2450	0
181	20230602	180600	304444750	2450	2450	2450	2450	0
182	20230602	180500	304444750	2450	2450	2450	2450	1228
183	20230602	180400	304444750	2450	2450	2450	2450	0
184	20230602	180300	304444750	2450	2450	2450	2450	0
185	20230602	180200	304444750	2450	2450	2450	2450	0
186	20230602	180100	304444750	2450	2450	2450	2450	0
187	20230602	180000	304444750	2450	2450	2450	2450	0
188	20230602	175900	304444750	2450	2450	2450	2450	0
189	20230602	175800	304444750	2450	2450	2450	2450	0
190	20230602	175700	304444750	2450	2450	2450	2450	0
191	20230602	175600	304444750	2450	2450	2450	2450	0
192	20230602	175500	304444750	2450	2450	2450	2450	0
193	20230602	175400	304444750	2450	2450	2450	2450	0
194	20230602	175300	304444750	2450	2450	2450	2450	0
195	20230602	175200	304444750	2450	2450	2450	2450	0
196	20230602	175100	304444750	2450	2450	2450	2450	0
197	20230602	175000	304444750	2450	2450	2450	2450	0
198	20230602	174900	304444750	2450	2450	2450	2450	0
199	20230602	174800	304444750	2450	2450	2450	2450	0
200	20230602	174700	304444750	2450	2450	2450	2450	0
201	20230602	174600	304444750	2450	2450	2450	2450	0
202	20230602	174500	304444750	2450	2450	2450	2450	0
203	20230602	174400	304444750	2450	2450	2450	2450	0
204	20230602	174300	304444750	2450	2450	2450	2450	0
205	20230602	174200	304444750	2450	2450	2450	2450	0
206	20230602	174100	304444750	2450	2450	2450	2450	0
207	20230602	174000	304444750	2450	2450	2450	2450	0
208	20230602	173900	304444750	2450	2450	2450	2450	0
209	20230602	173800	304444750	2450	2450	2450	2450	0
210	20230602	173700	304444750	2450	2450	2450	2450	0
211	20230602	173600	304444750	2450	2450	2450	2450	0
212	20230602	173500	304444750	2450	2450	2450	2450	1228
213	20230602	173400	304444750	2450	2450	2450	2450	0
214	20230602	173300	304444750	2450	2450	2450	2450	0
215	20230602	173200	304444750	2450	2450	2450	2450	0
216	20230602	173100	304444750	2450	2450	2450	2450	0
217	20230602	173000	304444750	2450	2450	2450	2450	0
218	20230602	172900	304444750	2450	2450	2450	2450	0
219	20230602	172800	304444750	2450	2450	2450	2450	0
220	20230602	172700	304444750	2450	2450	2450	2450	0
221	20230602	172600	304444750	2450	2450	2450	2450	0
222	20230602	172500	304444750	2450	2450	2450	2450	0
223	20230602	172400	304444750	2450	2450	2450	2450	0
224	20230602	172300	304444750	2450	2450	2450	2450	0
225	20230602	172200	304444750	2450	2450	2450	2450	0
226	20230602	172100	304444750	2450	2450	2450	2450	0
227	20230602	172000	304444750	2450	2450	2450	2450	0
228	20230602	171900	304444750	2450	2450	2450	2450	0
229	20230602	171800	304444750	2450	2450	2450	2450	0
230	20230602	171700	304444750	2450	2450	2450	2450	0
231	20230602	171600	304444750	2450	2450	2450	2450	0
232	20230602	171500	304444750	2450	2450	2450	2450	0
233	20230602	171400	304444750	2450	2450	2450	2450	0
234	20230602	171300	304444750	2450	2450	2450	2450	0
235	20230602	171200	304444750	2450	2450	2450	2450	0
236	20230602	171100	304444750	2450	2450	2450	2450	0
237	20230602	171000	304444750	2450	2450	2450	2450	0
238	20230602	170900	304444750	2450	2450	2450	2450	0
239	20230602	170800	304444750	2450	2450	2450	2450	0
240	20230602	170700	304444750	2450	2450	2450	2450	0
241	20230602	170600	304444750	2450	2450	2450	2450	0
242	20230602	170500	304444750	2450	2450	2450	2450	1228
243	20230602	170400	304444750	2450	2450	2450	2450	0
244	20230602	170300	304444750	2450	2450	2450	2450	0
245	20230602	170200	304444750	2450	2450	2450	2450	0
246	20230602	170100	304444750	2450	2450	2450	2450	0
247	20230602	170000	304444750	2450	2450	2450	2450	0
248	20230602	165900	304444750	2450	2450	2450	2450	0
249	20230602	165800	304444750	2450	2450	2450	2450	0
250	20230602	165700	304444750	2450	2450	2450	2450	0
251	20230602	165600	304444750	2450	2450	2450	2450	0
252	20230602	165500	304444750	2450	2450	2450	2450	0
253	20230602	165400	304444750	2450	2450	2450	2450	0
254	20230602	165300	304444750	2450	2450	2450	2450	0
255	20230602	165200	304444750	2450	2450	2450	2450	0
256	20230602	165100	304444750	2450	2450	2450	2450	0
257	20230602	165000	304444750	2450	2450	2450	2450	0
258	20230602	164900	304444750	2450	2450	2450	2450	0
259	20230602	164800	304444750	2450	2450	2450	2450	0
260	20230602	164700	304444750	2450	2450	2450	2450	0
261	20230602	164600	304444750	2450	2450	2450	2450	0
262	20230602	164500	304444750	2450	2450	2450	2450	0
263	20230602	164400	304444750	2450	2450	2450	2450	0
264	20230602	164300	304444750	2450	2450	2450	2450	0
265	20230602	164200	304444750	2450	2450	2450	2450	0
266	20230602	164100	304444750	2450	2450	2450	2450	0
267	20230602	164000	304444750	2450	2450	2450	2450	0
268	20230602	163900	304444750	2450	2450	2450	2450	0
269	20230602	163800	304444750	2450	2450	2450	2450	0
270	20230602	163700	304444750	2450	2450	2450	2450	0
271	20230602	163600	304444750	2450	2450	2450	2450	0
272	20230602	163500	304444750	2450	2450	2450	2450	1228
273	20230602	163400	304444750	2450	2450	2450	2450	0
274	20230602	163300	304444750	2450	2450	2450	2450	0
275	20230602	163200	304444750	2450	2450	2450	2450	0
276	20230602	163100	304444750	2450	2450	2450	2450	0
277	20230602	163000	304444750	2450	2450	2450	2450	0
278	20230602	162900	304444750	2450	2450	2450	2450	0
279	20230602	162800	304444750	2450	2450	2450	2450	0
280	20230602	162700	304444750	2450	2450	2450	2450	0
281	20230602	162600	304444750	2450	2450	2450	2450	0
282	20230602	162500	304444750	2450	2450	2450	2450	0
283	20230602	162400	304444750	2450	2450	2450	2450	0
284	20230602	162300	304444750	2450	2450	2450	2450	0
285	20230602	162200	304444750	2450	2450	2450	2450	0
286	20230602	162100	304444750	2450	2450	2450	2450	0
287	20230602	162000	304444750	2450	2450	2450	2450	0
288	20230602	161900	304444750	2450	2450	2450	2450	0
289	20230602	161800	304444750	2450	2450	2450	2450	0
290	20230602	161700	304444750	2450	2450	2450	2450	0
291	20230602	161600	304444750	2450	2450	2450	2450	0
292	20230602	161500	304444750	2450	2450	2450	2450	0
293	20230602	161400	304444750	2450	2450	2450	2450	0
294	20230602	161300	304444750	2450	2450	2450	2450	0
295	20230602	161200	304444750	2450	2450	2450	2450	0
296	20230602	161100	304444750	2450	2450	2450	2450	0
297	20230602	161000	304444750	2450	2450	2450	2450	0
298	20230602	160900	304444750	2450	2450	2450	2450	0
299	20230602	160800	304444750	2450	2450	2450	2450	0
300	20230602	160700	304444750	2450	2450	2450	2450	0
301	20230602	160600	304444750	2450	2450	2450	2450	0
302	20230602	160500	304444750	2450	2450	2450	2450	1228
303	20230602	160400	304444750	2450	2450	2450	2450	0
304	20230602	160300	304444750	2450	2450	2450	2450	0
305	20230602	160200	304444750	2450	2450	2450	2450	0
306	20230602	160100	304444750	2450	2450	2450	2450	0
307	20230602	160000	304444750	2450	2450	2450	2450	0
308	20230602	155900	304444750	2450	2450	2450	2450	0
309	20230602	155800	304444750	2450	2450	2450	2450	0
310	20230602	155700	304444750	2450	2450	2450	2450	0
311	20230602	155600	304444750	2450	2450	2450	2450	0
312	20230602	155500	304444750	2450	2450	2450	2450	0
313	20230602	155400	304444750	2450	2450	2450	2450	0
314	20230602	155300	304444750	2450	2450	2450	2450	0
315	20230602	155200	304444750	2450	2450	2450	2450	0
316	20230602	155100	304444750	2450	2450	2450	2450	0
317	20230602	155000	304444750	2450	2450	2450	2450	0
318	20230602	154900	304444750	2450	2450	2450	2450	0
319	20230602	154800	304444750	2450	2450	2450	2450	0
320	20230602	154700	304444750	2450	2450	2450	2450	0
321	20230602	154600	304444750	2450	2450	2450	2450	0
322	20230602	154500	304444750	2450	2450	2450	2450	0
323	20230602	154400	304444750	2450	2450	2450	2450	0
324	20230602	154300	304444750	2450	2450	2450	2450	0
325	20230602	154200	304444750	2450	2450	2450	2450	0
326	20230602	154100	304444750	2450	2450	2450	2450	0
327	20230602	154000	304444750	2450	2450	2450	2450	0
328	20230602	153900	304444750	2450	2450	2450	2450	0
329	20230602	153800	304444750	2450	2450	2450	2450	0
330	20230602	153700	304444750	2450	2450	2450	2450	0
331	20230602	153600	304444750	2450	2450	2450	2450	0
332	20230602	153500	304444750	2450	2450	2450	2450	1228
333	20230602	153400	304444750	2450	2450	2450	2450	0
334	20230602	153300	304444750	2450	2450	2450	2450	0
335	20230602	153200	304444750	2450	2450	2450	2450	0
336	20230602	153100	304444750	2450	2450	2450	2450	0
337	20230602	153000	304444750	2450	2450	2450	2450	1228
338	20230602	152900	301436150	2430	2430	2430	2430	0
339	20230602	152800	301436150	2430	2430	2430	2430	0
340	20230602	152700	301436150	2430	2430	2430	2430	0
341	20230602	152600	301436150	2430	2430	2430	2430	0
342	20230602	152500	301436150	2430	2430	2430	2430	0
343	20230602	152400	301436150	2430	2430	2430	2430	0
344	20230602	152300	301436150	2430	2430	2430	2430	0
345	20230602	152200	301436150	2430	2430	2430	2430	0
346	20230602	152100	301436150	2430	2430	2430	2430	0
347	20230602	152000	301436150	2430	2430	2430	2430	0
348	20230602	151900	301436150	2430	2430	2450	2430	574
349	20230602	151800	300039890	2450	2450	2450	2450	20
350	20230602	151700	299990890	2450	2450	2450	2450	11
351	20230602	151600	299963940	2450	2450	2450	2450	1
352	20230602	151500	299961490	2440	2445	2445	2440	1101
353	20230602	151400	297275045	2450	2450	2450	2450	0
354	20230602	151300	297275045	2450	2430	2450	2430	184
355	20230602	151200	296826405	2450	2450	2450	2450	323
356	20230602	151100	296035055	2450	2450	2450	2450	0
357	20230602	151000	296035055	2450	2450	2450	2450	0
358	20230602	150900	296035055	2450	2450	2450	2450	1
359	20230602	150800	296032605	2450	2450	2450	2450	0
360	20230602	150700	296032605	2450	2450	2450	2450	0
361	20230602	150600	296032605	2450	2440	2450	2440	1471
362	20230602	150500	292437510	2435	2435	2435	2435	497
363	20230602	150400	291227315	2435	2420	2435	2415	7159
364	20230602	150300	273906210	2415	2415	2415	2415	0
365	20230602	150200	273906210	2415	2420	2430	2415	5960
366	20230602	150100	259497465	2420	2420	2420	2420	135
367	20230602	150000	259170765	2430	2430	2430	2430	200
368	20230602	145900	258684765	2430	2430	2430	2430	0
369	20230602	145800	258684765	2430	2430	2430	2430	1
370	20230602	145700	258682335	2430	2430	2430	2430	10
371	20230602	145600	258658035	2430	2430	2430	2430	0
372	20230602	145500	258658035	2430	2430	2430	2430	0
373	20230602	145400	258658035	2430	2430	2430	2430	0
374	20230602	145300	258658035	2430	2430	2430	2430	1
375	20230602	145200	258655605	2425	2425	2425	2425	1278
376	20230602	145100	255556455	2425	2420	2425	2420	2977
377	20230602	145000	248337810	2420	2420	2420	2420	28
378	20230602	144900	248270050	2425	2425	2425	2425	0
379	20230602	144800	248270050	2425	2425	2425	2425	100
380	20230602	144700	248027550	2420	2420	2425	2420	485
381	20230602	144600	246853845	2420	2420	2420	2420	338
382	20230602	144500	246035885	2420	2420	2420	2420	443
383	20230602	144400	244963825	2425	2425	2425	2425	0
384	20230602	144300	244963825	2425	2425	2425	2425	123
385	20230602	144200	244665550	2425	2425	2425	2425	207
386	20230602	144100	244163575	2425	2425	2425	2425	0
387	20230602	144000	244163575	2425	2425	2425	2425	0
388	20230602	143900	244163575	2425	2425	2425	2425	0
389	20230602	143800	244163575	2425	2425	2425	2425	0
390	20230602	143700	244163575	2425	2425	2425	2425	137
391	20230602	143600	243831350	2425	2425	2425	2425	1
392	20230602	143500	243828925	2425	2425	2425	2425	0
393	20230602	143400	243828925	2425	2425	2425	2425	0
394	20230602	143300	243828925	2425	2425	2425	2425	0
395	20230602	143200	243828925	2425	2425	2425	2425	403
396	20230602	143100	242851650	2425	2425	2425	2425	1
397	20230602	143000	242849225	2425	2425	2425	2425	0
398	20230602	142900	242849225	2425	2425	2425	2425	0
399	20230602	142800	242849225	2425	2425	2425	2425	0
400	20230602	142700	242849225	2425	2425	2425	2425	0
401	20230602	142600	242849225	2425	2425	2425	2425	0
402	20230602	142500	242849225	2425	2420	2425	2420	525
403	20230602	142400	241578665	2420	2420	2420	2420	300
404	20230602	142300	240852665	2420	2420	2420	2420	2
405	20230602	142200	240847825	2420	2420	2420	2420	0
406	20230602	142100	240847825	2420	2420	2420	2420	220
407	20230602	142000	240315425	2420	2420	2420	2420	1
408	20230602	141900	240313005	2420	2420	2420	2420	50
409	20230602	141800	240192005	2415	2415	2415	2415	2
410	20230602	141700	240187175	2420	2420	2420	2420	0
411	20230602	141600	240187175	2420	2420	2420	2420	4
412	20230602	141500	240177495	2425	2425	2425	2425	0
413	20230602	141400	240177495	2425	2425	2425	2425	226
414	20230602	141300	239629445	2425	2425	2425	2425	0
415	20230602	141200	239629445	2425	2425	2425	2425	50
416	20230602	141100	239508195	2425	2425	2425	2425	5
417	20230602	141000	239496070	2420	2420	2420	2420	0
418	20230602	140900	239496070	2420	2420	2420	2420	0
419	20230602	140800	239496070	2420	2420	2420	2420	0
420	20230602	140700	239496070	2420	2420	2420	2420	0
421	20230602	140600	239496070	2420	2420	2420	2420	0
422	20230602	140500	239496070	2420	2420	2420	2420	843
423	20230602	140400	237456010	2420	2420	2420	2420	0
424	20230602	140300	237456010	2420	2420	2420	2420	0
425	20230602	140200	237456010	2420	2420	2420	2420	0
426	20230602	140100	237456010	2420	2420	2420	2420	0
427	20230602	140000	237456010	2420	2420	2420	2420	2
428	20230602	135900	237451170	2415	2415	2415	2415	156
429	20230602	135800	237074430	2420	2420	2420	2420	133
430	20230602	135700	236752570	2420	2420	2420	2420	92
431	20230602	135600	236529930	2415	2415	2420	2415	153
432	20230602	135500	236160185	2415	2420	2420	2415	3
433	20230602	135400	236152935	2415	2415	2415	2415	151
434	20230602	135300	235788270	2420	2420	2420	2420	10
435	20230602	135200	235764070	2420	2420	2420	2420	3
436	20230602	135100	235756810	2420	2420	2420	2420	22
437	20230602	135000	235703570	2420	2415	2420	2410	96
438	20230602	134900	235471600	2415	2415	2415	2415	0
439	20230602	134800	235471600	2415	2415	2415	2415	0
440	20230602	134700	235471600	2415	2415	2415	2415	692
441	20230602	134600	233800420	2415	2415	2415	2415	0
442	20230602	134500	233800420	2415	2415	2415	2415	0
443	20230602	134400	233800420	2415	2415	2415	2415	200
444	20230602	134300	233317420	2415	2415	2415	2415	525
445	20230602	134200	232049545	2410	2410	2410	2410	0
446	20230602	134100	232049545	2410	2410	2410	2410	0
447	20230602	134000	232049545	2410	2410	2410	2410	0
448	20230602	133900	232049545	2410	2415	2415	2410	10
449	20230602	133800	232025440	2415	2410	2415	2410	579
450	20230602	133700	230630025	2405	2405	2405	2405	1
451	20230602	133600	230627620	2410	2410	2410	2410	4
452	20230602	133500	230617980	2410	2410	2410	2410	174
453	20230602	133400	230198640	2410	2405	2410	2405	310
454	20230602	133300	229452290	2405	2405	2405	2405	112
455	20230602	133200	229182930	2410	2410	2410	2410	5
456	20230602	133100	229170880	2410	2410	2410	2410	1276
457	20230602	133000	226095720	2410	2410	2410	2410	795
458	20230602	132900	224179770	2410	2415	2415	2410	449
459	20230602	132800	223097555	2410	2410	2410	2410	2
460	20230602	132700	223092735	2415	2415	2415	2415	2182
461	20230602	132600	217823205	2420	2420	2420	2420	0
462	20230602	132500	217823205	2420	2420	2420	2420	3
463	20230602	132400	217815945	2420	2420	2420	2420	50
464	20230602	132300	217694945	2420	2420	2420	2420	542
465	20230602	132200	216383305	2420	2420	2420	2420	500
466	20230602	132100	215173305	2420	2430	2430	2420	59
467	20230602	132000	215030325	2425	2425	2425	2425	451
468	20230602	131900	213936650	2430	2430	2430	2430	0
469	20230602	131800	213936650	2430	2430	2430	2430	5
470	20230602	131700	213924500	2420	2420	2420	2420	0
471	20230602	131600	213924500	2420	2420	2420	2420	0
472	20230602	131500	213924500	2420	2420	2420	2420	30
473	20230602	131400	213851900	2420	2420	2420	2420	0
474	20230602	131300	213851900	2420	2425	2425	2420	698
475	20230602	131200	212162715	2420	2420	2420	2420	0
476	20230602	131100	212162715	2420	2420	2420	2420	0
477	20230602	131000	212162715	2420	2420	2420	2420	50
478	20230602	130900	212041715	2420	2420	2420	2420	0
479	20230602	130800	212041715	2420	2420	2420	2420	0
480	20230602	130700	212041715	2420	2420	2420	2420	1
481	20230602	130600	212039295	2420	2420	2420	2420	271
482	20230602	130500	211383475	2420	2420	2420	2420	0
483	20230602	130400	211383475	2420	2420	2420	2420	1000
484	20230602	130300	208963475	2425	2425	2425	2425	183
485	20230602	130200	208519700	2425	2425	2425	2425	0
486	20230602	130100	208519700	2425	2425	2425	2425	0
487	20230602	130000	208519700	2425	2425	2425	2425	348
488	20230602	125900	207675800	2425	2425	2425	2425	8
489	20230602	125800	207656400	2425	2425	2425	2425	0
490	20230602	125700	207656400	2425	2425	2425	2425	0
491	20230602	125600	207656400	2425	2425	2425	2425	60
492	20230602	125500	207510900	2425	2425	2425	2425	495
493	20230602	125400	206310525	2420	2425	2425	2420	65
494	20230602	125300	206153150	2435	2435	2435	2435	0
495	20230602	125200	206153150	2435	2435	2435	2435	3
496	20230602	125100	206145845	2425	2410	2425	2410	3488
497	20230602	125000	197702100	2405	2405	2405	2405	498
498	20230602	124900	196504410	2405	2405	2405	2405	0
499	20230602	124800	196504410	2405	2410	2410	2405	283
500	20230602	124700	195823685	2410	2410	2410	2405	639
501	20230602	124600	194286180	2410	2410	2410	2405	306
502	20230602	124500	193548725	2415	2405	2415	2405	577
503	20230602	124400	192159290	2410	2420	2420	2410	1459
504	20230602	124300	188641515	2420	2420	2420	2410	5438
505	20230602	124200	175500860	2445	2430	2445	2420	5479
506	20230602	124100	162221740	2430	2430	2430	2430	264
507	20230602	124000	161580220	2445	2445	2445	2445	0
508	20230602	123900	161580220	2445	2440	2445	2435	8368
509	20230602	123800	141169095	2445	2445	2445	2440	121
510	20230602	123700	140873795	2440	2440	2440	2440	0
511	20230602	123600	140873795	2440	2440	2440	2440	260
512	20230602	123500	140239395	2445	2445	2445	2445	0
513	20230602	123400	140239395	2445	2445	2445	2445	0
514	20230602	123300	140239395	2445	2445	2445	2445	0
515	20230602	123200	140239395	2445	2445	2445	2445	0
516	20230602	123100	140239395	2445	2445	2445	2445	1
517	20230602	123000	140236950	2445	2445	2445	2445	0
518	20230602	122900	140236950	2445	2445	2445	2440	632
519	20230602	122800	138694210	2445	2445	2445	2445	2
520	20230602	122700	138689320	2440	2440	2440	2440	15
521	20230602	122600	138652720	2445	2445	2445	2445	0
522	20230602	122500	138652720	2445	2445	2445	2445	0
523	20230602	122400	138652720	2445	2445	2445	2445	0
524	20230602	122300	138652720	2445	2445	2445	2445	5
525	20230602	122200	138640495	2445	2445	2445	2440	119
526	20230602	122100	138349550	2440	2440	2440	2440	0
527	20230602	122000	138349550	2440	2440	2440	2440	0
528	20230602	121900	138349550	2440	2440	2445	2440	2011
529	20230602	121800	133442660	2445	2445	2445	2445	0
530	20230602	121700	133442660	2445	2445	2445	2445	0
531	20230602	121600	133442660	2445	2445	2445	2445	0
532	20230602	121500	133442660	2445	2445	2445	2445	4
533	20230602	121400	133432880	2445	2445	2445	2445	1
534	20230602	121300	133430435	2445	2445	2445	2445	1
535	20230602	121200	133427990	2440	2440	2440	2440	0
536	20230602	121100	133427990	2440	2440	2440	2440	4
537	20230602	121000	133418230	2440	2440	2440	2440	0
538	20230602	120900	133418230	2440	2440	2440	2440	819
539	20230602	120800	131419870	2440	2440	2440	2440	0
540	20230602	120700	131419870	2440	2440	2440	2440	0
541	20230602	120600	131419870	2440	2440	2440	2440	146
542	20230602	120500	131063630	2440	2440	2440	2440	0
543	20230602	120400	131063630	2440	2440	2440	2440	354
544	20230602	120300	130199870	2430	2430	2430	2430	0
545	20230602	120200	130199870	2430	2430	2430	2430	369
546	20230602	120100	129303200	2430	2430	2430	2430	0
547	20230602	120000	129303200	2430	2430	2430	2430	0
548	20230602	115900	129303200	2430	2430	2430	2430	0
549	20230602	115800	129303200	2430	2430	2430	2430	0
550	20230602	115700	129303200	2430	2430	2430	2430	1
551	20230602	115600	129300770	2445	2445	2445	2445	1
552	20230602	115500	129298325	2430	2435	2435	2430	1859
553	20230602	115400	124773945	2435	2435	2435	2435	256
554	20230602	115300	124150585	2445	2445	2445	2445	1
555	20230602	115200	124148140	2440	2440	2440	2440	1000
556	20230602	115100	121708140	2440	2440	2440	2440	5946
557	20230602	115000	107199900	2445	2445	2445	2445	0
558	20230602	114900	107199900	2445	2440	2445	2440	573
559	20230602	114800	105801730	2445	2445	2445	2445	0
560	20230602	114700	105801730	2445	2445	2445	2445	10
561	20230602	114600	105777280	2445	2440	2445	2440	195
562	20230602	114500	105301475	2445	2445	2445	2445	0
563	20230602	114400	105301475	2445	2445	2445	2445	16
564	20230602	114300	105262355	2445	2445	2445	2445	168
565	20230602	114200	104851595	2445	2445	2445	2445	300
566	20230602	114100	104118095	2445	2445	2445	2445	100
567	20230602	114000	103873595	2450	2450	2450	2450	0
568	20230602	113900	103873595	2450	2450	2450	2450	150
569	20230602	113800	103506095	2450	2450	2450	2450	0
570	20230602	113700	103506095	2450	2450	2450	2450	0
571	20230602	113600	103506095	2450	2450	2450	2450	0
572	20230602	113500	103506095	2450	2450	2450	2450	0
573	20230602	113400	103506095	2450	2450	2450	2450	0
574	20230602	113300	103506095	2450	2450	2450	2450	0
575	20230602	113200	103506095	2450	2450	2450	2450	0
576	20230602	113100	103506095	2450	2450	2450	2450	0
577	20230602	113000	103506095	2450	2450	2450	2450	40
578	20230602	112900	103408095	2445	2445	2445	2445	40
579	20230602	112800	103310295	2445	2445	2445	2445	0
580	20230602	112700	103310295	2445	2445	2445	2445	0
581	20230602	112600	103310295	2445	2445	2445	2445	4
582	20230602	112500	103300515	2445	2445	2445	2445	0
583	20230602	112400	103300515	2445	2445	2445	2445	1
584	20230602	112300	103298070	2440	2440	2440	2440	0
585	20230602	112200	103298070	2440	2440	2440	2440	1
586	20230602	112100	103295630	2455	2455	2455	2455	500
587	20230602	112000	102068130	2455	2455	2455	2455	4
588	20230602	111900	102058310	2440	2445	2445	2440	1055
589	20230602	111800	99483350	2445	2445	2445	2440	1704
590	20230602	111700	95324070	2440	2440	2440	2440	500
591	20230602	111600	94104070	2440	2440	2440	2440	0
592	20230602	111500	94104070	2440	2450	2450	2440	26
593	20230602	111400	94040435	2455	2455	2455	2455	0
594	20230602	111300	94040435	2455	2455	2455	2455	9
595	20230602	111200	94018340	2460	2460	2460	2460	0
596	20230602	111100	94018340	2460	2460	2460	2460	0
597	20230602	111000	94018340	2460	2460	2460	2460	0
598	20230602	110900	94018340	2460	2460	2460	2460	0
599	20230602	110800	94018340	2460	2460	2460	2460	0
600	20230602	110700	94018340	2460	2445	2460	2440	1404
601	20230602	110600	90585070	2445	2445	2445	2445	0
602	20230602	110500	90585070	2445	2445	2445	2445	0
603	20230602	110400	90585070	2445	2445	2445	2445	0
604	20230602	110300	90585070	2445	2445	2445	2445	0
605	20230602	110200	90585070	2445	2445	2445	2445	0
606	20230602	110100	90585070	2445	2445	2445	2445	0
607	20230602	110000	90585070	2445	2450	2450	2445	124
608	20230602	105900	90281290	2450	2450	2450	2450	320
609	20230602	105800	89497290	2445	2445	2445	2445	0
610	20230602	105700	89497290	2445	2445	2445	2445	0
611	20230602	105600	89497290	2445	2445	2445	2445	67
612	20230602	105500	89333475	2445	2445	2445	2445	0
613	20230602	105400	89333475	2445	2445	2445	2445	500
614	20230602	105300	88110975	2450	2450	2450	2450	0
615	20230602	105200	88110975	2450	2450	2450	2450	0
616	20230602	105100	88110975	2450	2450	2450	2450	20
617	20230602	105000	88061975	2450	2450	2450	2450	32
618	20230602	104900	87983575	2450	2450	2450	2450	1149
619	20230602	104800	85168525	2455	2455	2455	2455	11
620	20230602	104700	85141520	2450	2450	2450	2450	10
621	20230602	104600	85117020	2450	2450	2450	2450	0
622	20230602	104500	85117020	2450	2455	2455	2450	913
623	20230602	104400	82875610	2450	2450	2455	2450	233
624	20230602	104300	82304705	2455	2455	2455	2455	9
625	20230602	104200	82282610	2460	2460	2460	2460	0
626	20230602	104100	82282610	2460	2460	2460	2460	0
627	20230602	104000	82282610	2460	2460	2460	2460	0
628	20230602	103900	82282610	2460	2460	2460	2460	0
629	20230602	103800	82282610	2460	2460	2460	2460	0
630	20230602	103700	82282610	2460	2460	2460	2460	0
631	20230602	103600	82282610	2460	2460	2460	2460	0
632	20230602	103500	82282610	2460	2460	2460	2460	0
633	20230602	103400	82282610	2460	2460	2460	2460	0
634	20230602	103300	82282610	2460	2460	2460	2460	0
635	20230602	103200	82282610	2460	2460	2460	2460	0
636	20230602	103100	82282610	2460	2460	2460	2460	8
637	20230602	103000	82262930	2460	2460	2460	2460	0
638	20230602	102900	82262930	2460	2460	2460	2460	0
639	20230602	102800	82262930	2460	2460	2460	2460	1
640	20230602	102700	82260470	2445	2450	2455	2445	3117
641	20230602	102600	74624945	2455	2455	2455	2455	932
642	20230602	102500	72336885	2455	2455	2455	2455	1246
643	20230602	102400	69277955	2455	2455	2455	2455	100
644	20230602	102300	69032455	2460	2460	2460	2460	0
645	20230602	102200	69032455	2460	2460	2460	2460	630
646	20230602	102100	67482655	2465	2465	2465	2465	0
647	20230602	102000	67482655	2465	2455	2465	2455	206
648	20230602	101900	66975925	2450	2450	2450	2450	1
649	20230602	101800	66973475	2450	2455	2455	2450	340
650	20230602	101700	66139070	2465	2465	2465	2465	3
651	20230602	101600	66131675	2465	2465	2465	2465	10
652	20230602	101500	66107025	2465	2465	2465	2465	0
653	20230602	101400	66107025	2465	2465	2465	2465	0
654	20230602	101300	66107025	2465	2465	2465	2465	0
655	20230602	101200	66107025	2465	2465	2465	2465	0
656	20230602	101100	66107025	2465	2465	2465	2465	0
657	20230602	101000	66107025	2465	2465	2465	2465	94
658	20230602	100900	65875315	2450	2455	2455	2450	300
659	20230602	100800	65140300	2450	2450	2450	2450	0
660	20230602	100700	65140300	2450	2450	2450	2450	0
661	20230602	100600	65140300	2450	2450	2450	2450	0
662	20230602	100500	65140300	2450	2450	2450	2450	2
663	20230602	100400	65135400	2450	2450	2450	2450	0
664	20230602	100300	65135400	2450	2465	2465	2450	600
665	20230602	100200	63663780	2475	2475	2475	2475	11
666	20230602	100100	63636555	2465	2465	2465	2465	0
667	20230602	100000	63636555	2465	2465	2465	2465	0
668	20230602	095900	63636555	2465	2465	2465	2465	0
669	20230602	095800	63636555	2465	2465	2465	2465	227
670	20230602	095700	63077000	2465	2460	2465	2460	30
671	20230602	095600	63003150	2445	2445	2445	2445	0
672	20230602	095500	63003150	2445	2445	2445	2445	0
673	20230602	095400	63003150	2445	2445	2445	2445	0
674	20230602	095300	63003150	2445	2445	2445	2445	0
675	20230602	095200	63003150	2445	2445	2445	2445	0
676	20230602	095100	63003150	2445	2450	2450	2445	179
677	20230602	095000	62565170	2450	2450	2450	2450	111
678	20230602	094900	62293220	2450	2450	2450	2450	170
679	20230602	094800	61876720	2465	2465	2465	2465	1
680	20230602	094700	61874255	2455	2455	2455	2455	299
681	20230602	094600	61140210	2450	2450	2450	2450	0
682	20230602	094500	61140210	2450	2450	2450	2450	1
683	20230602	094400	61137760	2460	2460	2460	2460	0
684	20230602	094300	61137760	2460	2460	2460	2460	1
685	20230602	094200	61135300	2445	2455	2460	2445	1453
686	20230602	094100	57572930	2455	2455	2455	2455	0
687	20230602	094000	57572930	2455	2455	2455	2455	138
688	20230602	093900	57234140	2445	2445	2445	2445	269
689	20230602	093800	56576435	2465	2465	2465	2465	0
690	20230602	093700	56576435	2465	2465	2465	2465	32
691	20230602	093600	56497555	2445	2460	2460	2445	2000
692	20230602	093500	51597930	2465	2465	2465	2465	5
693	20230602	093400	51585605	2465	2455	2465	2455	1001
694	20230602	093300	49128140	2465	2465	2465	2455	737
695	20230602	093200	47316810	2460	2460	2460	2460	490
696	20230602	093100	46111410	2460	2465	2465	2460	302
697	20230602	093000	45368330	2470	2470	2470	2470	10
698	20230602	092900	45343630	2475	2475	2475	2475	0
699	20230602	092800	45343630	2475	2475	2475	2475	0
700	20230602	092700	45343630	2475	2475	2475	2475	0
701	20230602	092600	45343630	2475	2475	2475	2475	4
702	20230602	092500	45333730	2475	2455	2475	2455	1402
703	20230602	092400	41891800	2455	2455	2455	2455	1
704	20230602	092300	41889345	2470	2470	2470	2470	0
705	20230602	092200	41889345	2470	2470	2470	2470	202
706	20230602	092100	41390405	2470	2470	2470	2470	1
707	20230602	092000	41387935	2455	2460	2460	2455	646
708	20230602	091900	39798780	2480	2480	2480	2480	0
709	20230602	091800	39798780	2480	2480	2480	2480	0
710	20230602	091700	39798780	2480	2480	2480	2480	0
711	20230602	091600	39798780	2480	2455	2480	2455	169
712	20230602	091500	39381360	2480	2480	2480	2480	7
713	20230602	091400	39364000	2490	2490	2490	2490	0
714	20230602	091300	39364000	2490	2495	2495	2490	3
715	20230602	091200	39356525	2460	2450	2460	2450	1768
716	20230602	091100	35007945	2460	2460	2460	2460	0
717	20230602	091000	35007945	2460	2460	2460	2460	0
718	20230602	090900	35007945	2460	2455	2460	2445	734
719	20230602	090800	33210060	2455	2450	2455	2450	196
720	20230602	090700	32729190	2455	2455	2455	2455	1
721	20230602	090600	32726735	2460	2475	2475	2460	360
722	20230602	090500	31839830	2465	2475	2475	2465	7
723	20230602	090400	31822515	2475	2465	2475	2465	256
724	20230602	090300	31191445	2475	2490	2490	2475	24
725	20230602	090200	31131835	2490	2440	2555	2440	10809
726	20230602	090100	4583000	2445	2445	2445	2445	0
727	20230602	090000	4583000	2445	2450	2450	2445	1871