KissMeData/192250/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	210100	666205593	1583	1583	1583	1583	15806
3	20230602	210000	666205593	1583	1583	1583	1583	0
4	20230602	205900	666205593	1583	1583	1583	1583	0
5	20230602	205800	666205593	1583	1583	1583	1583	0
6	20230602	205700	666205593	1583	1583	1583	1583	0
7	20230602	205600	666205593	1583	1583	1583	1583	0
8	20230602	205500	666205593	1583	1583	1583	1583	0
9	20230602	205400	666205593	1583	1583	1583	1583	0
10	20230602	205300	666205593	1583	1583	1583	1583	0
11	20230602	205200	666205593	1583	1583	1583	1583	0
12	20230602	205100	666205593	1583	1583	1583	1583	0
13	20230602	205000	666205593	1583	1583	1583	1583	0
14	20230602	204900	666205593	1583	1583	1583	1583	0
15	20230602	204800	666205593	1583	1583	1583	1583	0
16	20230602	204700	666205593	1583	1583	1583	1583	0
17	20230602	204600	666205593	1583	1583	1583	1583	0
18	20230602	204500	666205593	1583	1583	1583	1583	0
19	20230602	204400	666205593	1583	1583	1583	1583	0
20	20230602	204300	666205593	1583	1583	1583	1583	0
21	20230602	204200	666205593	1583	1583	1583	1583	0
22	20230602	204100	666205593	1583	1583	1583	1583	0
23	20230602	204000	666205593	1583	1583	1583	1583	0
24	20230602	203900	666205593	1583	1583	1583	1583	0
25	20230602	203800	666205593	1583	1583	1583	1583	0
26	20230602	203700	666205593	1583	1583	1583	1583	0
27	20230602	203600	666205593	1583	1583	1583	1583	0
28	20230602	203500	666205593	1583	1583	1583	1583	0
29	20230602	203400	666205593	1583	1583	1583	1583	0
30	20230602	203300	666205593	1583	1583	1583	1583	0
31	20230602	203200	666205593	1583	1583	1583	1583	0
32	20230602	203100	666205593	1583	1583	1583	1583	15806
33	20230602	203000	666205593	1583	1583	1583	1583	0
34	20230602	202900	666205593	1583	1583	1583	1583	0
35	20230602	202800	666205593	1583	1583	1583	1583	0
36	20230602	202700	666205593	1583	1583	1583	1583	0
37	20230602	202600	666205593	1583	1583	1583	1583	0
38	20230602	202500	666205593	1583	1583	1583	1583	0
39	20230602	202400	666205593	1583	1583	1583	1583	0
40	20230602	202300	666205593	1583	1583	1583	1583	0
41	20230602	202200	666205593	1583	1583	1583	1583	0
42	20230602	202100	666205593	1583	1583	1583	1583	0
43	20230602	202000	666205593	1583	1583	1583	1583	0
44	20230602	201900	666205593	1583	1583	1583	1583	0
45	20230602	201800	666205593	1583	1583	1583	1583	0
46	20230602	201700	666205593	1583	1583	1583	1583	0
47	20230602	201600	666205593	1583	1583	1583	1583	0
48	20230602	201500	666205593	1583	1583	1583	1583	0
49	20230602	201400	666205593	1583	1583	1583	1583	0
50	20230602	201300	666205593	1583	1583	1583	1583	0
51	20230602	201200	666205593	1583	1583	1583	1583	0
52	20230602	201100	666205593	1583	1583	1583	1583	0
53	20230602	201000	666205593	1583	1583	1583	1583	0
54	20230602	200900	666205593	1583	1583	1583	1583	0
55	20230602	200800	666205593	1583	1583	1583	1583	0
56	20230602	200700	666205593	1583	1583	1583	1583	0
57	20230602	200600	666205593	1583	1583	1583	1583	0
58	20230602	200500	666205593	1583	1583	1583	1583	0
59	20230602	200400	666205593	1583	1583	1583	1583	0
60	20230602	200300	666205593	1583	1583	1583	1583	0
61	20230602	200200	666205593	1583	1583	1583	1583	0
62	20230602	200100	666205593	1583	1583	1583	1583	15806
63	20230602	200000	666205593	1583	1583	1583	1583	0
64	20230602	195900	666205593	1583	1583	1583	1583	0
65	20230602	195800	666205593	1583	1583	1583	1583	0
66	20230602	195700	666205593	1583	1583	1583	1583	0
67	20230602	195600	666205593	1583	1583	1583	1583	0
68	20230602	195500	666205593	1583	1583	1583	1583	0
69	20230602	195400	666205593	1583	1583	1583	1583	0
70	20230602	195300	666205593	1583	1583	1583	1583	0
71	20230602	195200	666205593	1583	1583	1583	1583	0
72	20230602	195100	666205593	1583	1583	1583	1583	0
73	20230602	195000	666205593	1583	1583	1583	1583	0
74	20230602	194900	666205593	1583	1583	1583	1583	0
75	20230602	194800	666205593	1583	1583	1583	1583	0
76	20230602	194700	666205593	1583	1583	1583	1583	0
77	20230602	194600	666205593	1583	1583	1583	1583	0
78	20230602	194500	666205593	1583	1583	1583	1583	0
79	20230602	194400	666205593	1583	1583	1583	1583	0
80	20230602	194300	666205593	1583	1583	1583	1583	0
81	20230602	194200	666205593	1583	1583	1583	1583	0
82	20230602	194100	666205593	1583	1583	1583	1583	0
83	20230602	194000	666205593	1583	1583	1583	1583	0
84	20230602	193900	666205593	1583	1583	1583	1583	0
85	20230602	193800	666205593	1583	1583	1583	1583	0
86	20230602	193700	666205593	1583	1583	1583	1583	0
87	20230602	193600	666205593	1583	1583	1583	1583	0
88	20230602	193500	666205593	1583	1583	1583	1583	0
89	20230602	193400	666205593	1583	1583	1583	1583	0
90	20230602	193300	666205593	1583	1583	1583	1583	0
91	20230602	193200	666205593	1583	1583	1583	1583	0
92	20230602	193100	666205593	1583	1583	1583	1583	15806
93	20230602	193000	666205593	1583	1583	1583	1583	0
94	20230602	192900	666205593	1583	1583	1583	1583	0
95	20230602	192800	666205593	1583	1583	1583	1583	0
96	20230602	192700	666205593	1583	1583	1583	1583	0
97	20230602	192600	666205593	1583	1583	1583	1583	0
98	20230602	192500	666205593	1583	1583	1583	1583	0
99	20230602	192400	666205593	1583	1583	1583	1583	0
100	20230602	192300	666205593	1583	1583	1583	1583	0
101	20230602	192200	666205593	1583	1583	1583	1583	0
102	20230602	192100	666205593	1583	1583	1583	1583	0
103	20230602	192000	666205593	1583	1583	1583	1583	0
104	20230602	191900	666205593	1583	1583	1583	1583	0
105	20230602	191800	666205593	1583	1583	1583	1583	0
106	20230602	191700	666205593	1583	1583	1583	1583	0
107	20230602	191600	666205593	1583	1583	1583	1583	0
108	20230602	191500	666205593	1583	1583	1583	1583	0
109	20230602	191400	666205593	1583	1583	1583	1583	0
110	20230602	191300	666205593	1583	1583	1583	1583	0
111	20230602	191200	666205593	1583	1583	1583	1583	0
112	20230602	191100	666205593	1583	1583	1583	1583	0
113	20230602	191000	666205593	1583	1583	1583	1583	0
114	20230602	190900	666205593	1583	1583	1583	1583	0
115	20230602	190800	666205593	1583	1583	1583	1583	0
116	20230602	190700	666205593	1583	1583	1583	1583	0
117	20230602	190600	666205593	1583	1583	1583	1583	0
118	20230602	190500	666205593	1583	1583	1583	1583	0
119	20230602	190400	666205593	1583	1583	1583	1583	0
120	20230602	190300	666205593	1583	1583	1583	1583	0
121	20230602	190200	666205593	1583	1583	1583	1583	0
122	20230602	190100	666205593	1583	1583	1583	1583	15806
123	20230602	190000	666205593	1583	1583	1583	1583	0
124	20230602	185900	666205593	1583	1583	1583	1583	0
125	20230602	185800	666205593	1583	1583	1583	1583	0
126	20230602	185700	666205593	1583	1583	1583	1583	0
127	20230602	185600	666205593	1583	1583	1583	1583	0
128	20230602	185500	666205593	1583	1583	1583	1583	0
129	20230602	185400	666205593	1583	1583	1583	1583	0
130	20230602	185300	666205593	1583	1583	1583	1583	0
131	20230602	185200	666205593	1583	1583	1583	1583	0
132	20230602	185100	666205593	1583	1583	1583	1583	0
133	20230602	185000	666205593	1583	1583	1583	1583	0
134	20230602	184900	666205593	1583	1583	1583	1583	0
135	20230602	184800	666205593	1583	1583	1583	1583	0
136	20230602	184700	666205593	1583	1583	1583	1583	0
137	20230602	184600	666205593	1583	1583	1583	1583	0
138	20230602	184500	666205593	1583	1583	1583	1583	0
139	20230602	184400	666205593	1583	1583	1583	1583	0
140	20230602	184300	666205593	1583	1583	1583	1583	0
141	20230602	184200	666205593	1583	1583	1583	1583	0
142	20230602	184100	666205593	1583	1583	1583	1583	0
143	20230602	184000	666205593	1583	1583	1583	1583	0
144	20230602	183900	666205593	1583	1583	1583	1583	0
145	20230602	183800	666205593	1583	1583	1583	1583	0
146	20230602	183700	666205593	1583	1583	1583	1583	0
147	20230602	183600	666205593	1583	1583	1583	1583	0
148	20230602	183500	666205593	1583	1583	1583	1583	0
149	20230602	183400	666205593	1583	1583	1583	1583	0
150	20230602	183300	666205593	1583	1583	1583	1583	0
151	20230602	183200	666205593	1583	1583	1583	1583	0
152	20230602	183100	666205593	1583	1583	1583	1583	15806
153	20230602	183000	666205593	1583	1583	1583	1583	0
154	20230602	182900	666205593	1583	1583	1583	1583	0
155	20230602	182800	666205593	1583	1583	1583	1583	0
156	20230602	182700	666205593	1583	1583	1583	1583	0
157	20230602	182600	666205593	1583	1583	1583	1583	0
158	20230602	182500	666205593	1583	1583	1583	1583	0
159	20230602	182400	666205593	1583	1583	1583	1583	0
160	20230602	182300	666205593	1583	1583	1583	1583	0
161	20230602	182200	666205593	1583	1583	1583	1583	0
162	20230602	182100	666205593	1583	1583	1583	1583	0
163	20230602	182000	666205593	1583	1583	1583	1583	0
164	20230602	181900	666205593	1583	1583	1583	1583	0
165	20230602	181800	666205593	1583	1583	1583	1583	0
166	20230602	181700	666205593	1583	1583	1583	1583	0
167	20230602	181600	666205593	1583	1583	1583	1583	0
168	20230602	181500	666205593	1583	1583	1583	1583	0
169	20230602	181400	666205593	1583	1583	1583	1583	0
170	20230602	181300	666205593	1583	1583	1583	1583	0
171	20230602	181200	666205593	1583	1583	1583	1583	0
172	20230602	181100	666205593	1583	1583	1583	1583	0
173	20230602	181000	666205593	1583	1583	1583	1583	0
174	20230602	180900	666205593	1583	1583	1583	1583	0
175	20230602	180800	666205593	1583	1583	1583	1583	0
176	20230602	180700	666205593	1583	1583	1583	1583	0
177	20230602	180600	666205593	1583	1583	1583	1583	0
178	20230602	180500	666205593	1583	1583	1583	1583	0
179	20230602	180400	666205593	1583	1583	1583	1583	0
180	20230602	180300	666205593	1583	1583	1583	1583	0
181	20230602	180200	666205593	1583	1583	1583	1583	0
182	20230602	180100	666205593	1583	1583	1583	1583	15806
183	20230602	180000	666205593	1583	1583	1583	1583	0
184	20230602	175900	666205593	1583	1583	1583	1583	0
185	20230602	175800	666205593	1583	1583	1583	1583	0
186	20230602	175700	666205593	1583	1583	1583	1583	0
187	20230602	175600	666205593	1583	1583	1583	1583	0
188	20230602	175500	666205593	1583	1583	1583	1583	0
189	20230602	175400	666205593	1583	1583	1583	1583	0
190	20230602	175300	666205593	1583	1583	1583	1583	0
191	20230602	175200	666205593	1583	1583	1583	1583	0
192	20230602	175100	666205593	1583	1583	1583	1583	0
193	20230602	175000	666205593	1583	1583	1583	1583	0
194	20230602	174900	666205593	1583	1583	1583	1583	0
195	20230602	174800	666205593	1583	1583	1583	1583	0
196	20230602	174700	666205593	1583	1583	1583	1583	0
197	20230602	174600	666205593	1583	1583	1583	1583	0
198	20230602	174500	666205593	1583	1583	1583	1583	0
199	20230602	174400	666205593	1583	1583	1583	1583	0
200	20230602	174300	666205593	1583	1583	1583	1583	0
201	20230602	174200	666205593	1583	1583	1583	1583	0
202	20230602	174100	666205593	1583	1583	1583	1583	0
203	20230602	174000	666205593	1583	1583	1583	1583	0
204	20230602	173900	666205593	1583	1583	1583	1583	0
205	20230602	173800	666205593	1583	1583	1583	1583	0
206	20230602	173700	666205593	1583	1583	1583	1583	0
207	20230602	173600	666205593	1583	1583	1583	1583	0
208	20230602	173500	666205593	1583	1583	1583	1583	0
209	20230602	173400	666205593	1583	1583	1583	1583	0
210	20230602	173300	666205593	1583	1583	1583	1583	0
211	20230602	173200	666205593	1583	1583	1583	1583	0
212	20230602	173100	666205593	1583	1583	1583	1583	15806
213	20230602	173000	666205593	1583	1583	1583	1583	0
214	20230602	172900	666205593	1583	1583	1583	1583	0
215	20230602	172800	666205593	1583	1583	1583	1583	0
216	20230602	172700	666205593	1583	1583	1583	1583	0
217	20230602	172600	666205593	1583	1583	1583	1583	0
218	20230602	172500	666205593	1583	1583	1583	1583	0
219	20230602	172400	666205593	1583	1583	1583	1583	0
220	20230602	172300	666205593	1583	1583	1583	1583	0
221	20230602	172200	666205593	1583	1583	1583	1583	0
222	20230602	172100	666205593	1583	1583	1583	1583	0
223	20230602	172000	666205593	1583	1583	1583	1583	0
224	20230602	171900	666205593	1583	1583	1583	1583	0
225	20230602	171800	666205593	1583	1583	1583	1583	0
226	20230602	171700	666205593	1583	1583	1583	1583	0
227	20230602	171600	666205593	1583	1583	1583	1583	0
228	20230602	171500	666205593	1583	1583	1583	1583	0
229	20230602	171400	666205593	1583	1583	1583	1583	0
230	20230602	171300	666205593	1583	1583	1583	1583	0
231	20230602	171200	666205593	1583	1583	1583	1583	0
232	20230602	171100	666205593	1583	1583	1583	1583	0
233	20230602	171000	666205593	1583	1583	1583	1583	0
234	20230602	170900	666205593	1583	1583	1583	1583	0
235	20230602	170800	666205593	1583	1583	1583	1583	0
236	20230602	170700	666205593	1583	1583	1583	1583	0
237	20230602	170600	666205593	1583	1583	1583	1583	0
238	20230602	170500	666205593	1583	1583	1583	1583	0
239	20230602	170400	666205593	1583	1583	1583	1583	0
240	20230602	170300	666205593	1583	1583	1583	1583	0
241	20230602	170200	666205593	1583	1583	1583	1583	0
242	20230602	170100	666205593	1583	1583	1583	1583	15806
243	20230602	170000	666205593	1583	1583	1583	1583	0
244	20230602	165900	666205593	1583	1583	1583	1583	0
245	20230602	165800	666205593	1583	1583	1583	1583	0
246	20230602	165700	666205593	1583	1583	1583	1583	0
247	20230602	165600	666205593	1583	1583	1583	1583	0
248	20230602	165500	666205593	1583	1583	1583	1583	0
249	20230602	165400	666205593	1583	1583	1583	1583	0
250	20230602	165300	666205593	1583	1583	1583	1583	0
251	20230602	165200	666205593	1583	1583	1583	1583	0
252	20230602	165100	666205593	1583	1583	1583	1583	0
253	20230602	165000	666205593	1583	1583	1583	1583	0
254	20230602	164900	666205593	1583	1583	1583	1583	0
255	20230602	164800	666205593	1583	1583	1583	1583	0
256	20230602	164700	666205593	1583	1583	1583	1583	0
257	20230602	164600	666205593	1583	1583	1583	1583	0
258	20230602	164500	666205593	1583	1583	1583	1583	0
259	20230602	164400	666205593	1583	1583	1583	1583	0
260	20230602	164300	666205593	1583	1583	1583	1583	0
261	20230602	164200	666205593	1583	1583	1583	1583	0
262	20230602	164100	666205593	1583	1583	1583	1583	0
263	20230602	164000	666205593	1583	1583	1583	1583	0
264	20230602	163900	666205593	1583	1583	1583	1583	0
265	20230602	163800	666205593	1583	1583	1583	1583	0
266	20230602	163700	666205593	1583	1583	1583	1583	0
267	20230602	163600	666205593	1583	1583	1583	1583	0
268	20230602	163500	666205593	1583	1583	1583	1583	0
269	20230602	163400	666205593	1583	1583	1583	1583	0
270	20230602	163300	666205593	1583	1583	1583	1583	0
271	20230602	163200	666205593	1583	1583	1583	1583	0
272	20230602	163100	666205593	1583	1583	1583	1583	15806
273	20230602	163000	666205593	1583	1583	1583	1583	0
274	20230602	162900	666205593	1583	1583	1583	1583	0
275	20230602	162800	666205593	1583	1583	1583	1583	0
276	20230602	162700	666205593	1583	1583	1583	1583	0
277	20230602	162600	666205593	1583	1583	1583	1583	0
278	20230602	162500	666205593	1583	1583	1583	1583	0
279	20230602	162400	666205593	1583	1583	1583	1583	0
280	20230602	162300	666205593	1583	1583	1583	1583	0
281	20230602	162200	666205593	1583	1583	1583	1583	0
282	20230602	162100	666205593	1583	1583	1583	1583	0
283	20230602	162000	666205593	1583	1583	1583	1583	0
284	20230602	161900	666205593	1583	1583	1583	1583	0
285	20230602	161800	666205593	1583	1583	1583	1583	0
286	20230602	161700	666205593	1583	1583	1583	1583	0
287	20230602	161600	666205593	1583	1583	1583	1583	0
288	20230602	161500	666205593	1583	1583	1583	1583	0
289	20230602	161400	666205593	1583	1583	1583	1583	0
290	20230602	161300	666205593	1583	1583	1583	1583	0
291	20230602	161200	666205593	1583	1583	1583	1583	0
292	20230602	161100	666205593	1583	1583	1583	1583	0
293	20230602	161000	666205593	1583	1583	1583	1583	0
294	20230602	160900	666205593	1583	1583	1583	1583	0
295	20230602	160800	666205593	1583	1583	1583	1583	0
296	20230602	160700	666205593	1583	1583	1583	1583	0
297	20230602	160600	666205593	1583	1583	1583	1583	0
298	20230602	160500	666205593	1583	1583	1583	1583	0
299	20230602	160400	666205593	1583	1583	1583	1583	0
300	20230602	160300	666205593	1583	1583	1583	1583	0
301	20230602	160200	666205593	1583	1583	1583	1583	0
302	20230602	160100	666205593	1583	1583	1583	1583	15806
303	20230602	160000	666205593	1583	1583	1583	1583	0
304	20230602	155900	666205593	1583	1583	1583	1583	0
305	20230602	155800	666205593	1583	1583	1583	1583	0
306	20230602	155700	666205593	1583	1583	1583	1583	0
307	20230602	155600	666205593	1583	1583	1583	1583	0
308	20230602	155500	666205593	1583	1583	1583	1583	0
309	20230602	155400	666205593	1583	1583	1583	1583	0
310	20230602	155300	666205593	1583	1583	1583	1583	0
311	20230602	155200	666205593	1583	1583	1583	1583	0
312	20230602	155100	666205593	1583	1583	1583	1583	0
313	20230602	155000	666205593	1583	1583	1583	1583	0
314	20230602	154900	666205593	1583	1583	1583	1583	0
315	20230602	154800	666205593	1583	1583	1583	1583	0
316	20230602	154700	666205593	1583	1583	1583	1583	0
317	20230602	154600	666205593	1583	1583	1583	1583	0
318	20230602	154500	666205593	1583	1583	1583	1583	0
319	20230602	154400	666205593	1583	1583	1583	1583	0
320	20230602	154300	666205593	1583	1583	1583	1583	0
321	20230602	154200	666205593	1583	1583	1583	1583	0
322	20230602	154100	666205593	1583	1583	1583	1583	0
323	20230602	154000	666205593	1583	1583	1583	1583	0
324	20230602	153900	666205593	1583	1583	1583	1583	0
325	20230602	153800	666205593	1583	1583	1583	1583	0
326	20230602	153700	666205593	1583	1583	1583	1583	0
327	20230602	153600	666205593	1583	1583	1583	1583	0
328	20230602	153500	666205593	1583	1583	1583	1583	0
329	20230602	153400	666205593	1583	1583	1583	1583	0
330	20230602	153300	666205593	1583	1583	1583	1583	0
331	20230602	153200	666205593	1583	1583	1583	1583	0
332	20230602	153100	666205593	1583	1583	1583	1583	15806
333	20230602	153000	666205593	1583	1583	1583	1583	15806
334	20230602	152900	641184695	1582	1582	1582	1582	0
335	20230602	152800	641184695	1582	1582	1582	1582	0
336	20230602	152700	641184695	1582	1582	1582	1582	0
337	20230602	152600	641184695	1582	1582	1582	1582	0
338	20230602	152500	641184695	1582	1582	1582	1582	0
339	20230602	152400	641184695	1582	1582	1582	1582	0
340	20230602	152300	641184695	1582	1582	1582	1582	0
341	20230602	152200	641184695	1582	1582	1582	1582	0
342	20230602	152100	641184695	1582	1582	1582	1582	0
343	20230602	152000	641184695	1582	1582	1582	1582	0
344	20230602	151900	641184695	1582	1576	1583	1576	10001
345	20230602	151800	625386163	1578	1577	1578	1577	71
346	20230602	151700	625274195	1578	1577	1578	1577	920
347	20230602	151600	623822455	1575	1576	1576	1575	4092
348	20230602	151500	617375280	1576	1576	1576	1576	192
349	20230602	151400	617072688	1577	1578	1578	1577	19
350	20230602	151300	617042708	1578	1578	1578	1578	0
351	20230602	151200	617042708	1578	1577	1578	1577	1527
352	20230602	151100	614634102	1576	1577	1577	1576	1149
353	20230602	151000	612822629	1577	1577	1577	1577	66
354	20230602	150900	612718547	1578	1578	1578	1578	122
355	20230602	150800	612526031	1577	1577	1578	1577	295
356	20230602	150700	612060806	1576	1577	1577	1576	247
357	20230602	150600	611671354	1577	1577	1577	1576	241
358	20230602	150500	611291337	1577	1577	1577	1577	20
359	20230602	150400	611259797	1576	1576	1576	1576	67
360	20230602	150300	611154205	1576	1576	1576	1576	0
361	20230602	150200	611154205	1576	1576	1576	1576	0
362	20230602	150100	611154205	1576	1577	1577	1576	86
363	20230602	150000	611018660	1576	1575	1576	1575	53
364	20230602	145900	610935182	1576	1576	1576	1576	3
365	20230602	145800	610930454	1575	1575	1575	1575	900
366	20230602	145700	609512954	1574	1575	1575	1574	1883
367	20230602	145600	606548024	1577	1576	1577	1576	524
368	20230602	145500	605721718	1577	1576	1577	1576	474
369	20230602	145400	604974378	1575	1575	1575	1575	2
370	20230602	145300	604971228	1575	1575	1575	1575	468
371	20230602	145200	604234128	1575	1575	1575	1575	180
372	20230602	145100	603950628	1577	1576	1577	1576	784
373	20230602	145000	602715005	1575	1575	1575	1575	0
374	20230602	144900	602715005	1575	1575	1575	1575	141
375	20230602	144800	602492930	1576	1576	1576	1576	0
376	20230602	144700	602492930	1576	1576	1576	1575	8204
377	20230602	144600	589563494	1575	1575	1575	1575	755
378	20230602	144500	588374369	1576	1576	1576	1576	0
379	20230602	144400	588374369	1576	1575	1576	1575	88
380	20230602	144300	588235749	1576	1576	1576	1575	1078
381	20230602	144200	586537289	1575	1575	1576	1575	1202
382	20230602	144100	584644039	1575	1575	1575	1575	503
383	20230602	144000	583851814	1574	1575	1575	1574	1531
384	20230602	143900	581441832	1576	1576	1576	1576	321
385	20230602	143800	580935936	1575	1575	1575	1575	0
386	20230602	143700	580935936	1575	1574	1575	1574	897
387	20230602	143600	579523178	1574	1575	1575	1574	814
388	20230602	143500	578241227	1575	1575	1575	1575	169
389	20230602	143400	577975052	1575	1575	1575	1575	869
390	20230602	143300	576606377	1575	1575	1575	1575	69
391	20230602	143200	576497702	1575	1575	1575	1575	964
392	20230602	143100	574979402	1575	1575	1575	1575	129
393	20230602	143000	574776227	1575	1576	1576	1575	2079
394	20230602	142900	571499792	1576	1576	1576	1575	1599
395	20230602	142800	568979837	1577	1577	1577	1577	0
396	20230602	142700	568979837	1577	1577	1577	1577	1
397	20230602	142600	568978260	1576	1577	1577	1576	2
398	20230602	142500	568975107	1577	1576	1577	1576	86
399	20230602	142400	568839555	1576	1576	1576	1576	70
400	20230602	142300	568729235	1576	1577	1577	1576	593
401	20230602	142200	567794652	1577	1576	1577	1576	177
402	20230602	142100	567515593	1577	1577	1577	1577	10
403	20230602	142000	567499823	1577	1576	1577	1576	207
404	20230602	141900	567173583	1576	1576	1576	1576	71
405	20230602	141800	567061687	1577	1577	1577	1577	0
406	20230602	141700	567061687	1577	1577	1577	1577	0
407	20230602	141600	567061687	1577	1576	1577	1576	672
408	20230602	141500	566002614	1578	1578	1578	1578	0
409	20230602	141400	566002614	1578	1578	1578	1578	0
410	20230602	141300	566002614	1578	1578	1578	1578	9
411	20230602	141200	565988412	1576	1576	1576	1576	134
412	20230602	141100	565777228	1576	1576	1576	1576	0
413	20230602	141000	565777228	1576	1576	1576	1576	0
414	20230602	140900	565777228	1576	1576	1576	1576	0
415	20230602	140800	565777228	1576	1577	1577	1576	11
416	20230602	140700	565759882	1577	1577	1577	1577	0
417	20230602	140600	565759882	1577	1577	1577	1577	0
418	20230602	140500	565759882	1577	1577	1577	1577	0
419	20230602	140400	565759882	1577	1577	1577	1577	30
420	20230602	140300	565712572	1577	1577	1577	1577	0
421	20230602	140200	565712572	1577	1576	1577	1576	329
422	20230602	140100	565194058	1576	1578	1578	1576	868
423	20230602	140000	563825690	1576	1576	1576	1576	0
424	20230602	135900	563825690	1576	1576	1576	1576	0
425	20230602	135800	563825690	1576	1576	1576	1576	1000
426	20230602	135700	562249690	1576	1577	1577	1576	1000
427	20230602	135600	560672991	1577	1577	1577	1577	0
428	20230602	135500	560672991	1577	1578	1578	1577	28
429	20230602	135400	560628831	1578	1578	1578	1578	0
430	20230602	135300	560628831	1578	1578	1578	1578	0
431	20230602	135200	560628831	1578	1577	1578	1577	64
432	20230602	135100	560527889	1579	1579	1579	1579	0
433	20230602	135000	560527889	1579	1579	1579	1579	0
434	20230602	134900	560527889	1579	1579	1579	1579	1
435	20230602	134800	560526310	1579	1579	1579	1576	324
436	20230602	134700	560015230	1576	1576	1576	1576	1750
437	20230602	134600	557257230	1576	1576	1576	1576	0
438	20230602	134500	557257230	1576	1576	1576	1576	3
439	20230602	134400	557252502	1580	1580	1580	1580	2
440	20230602	134300	557249342	1580	1580	1580	1580	1
441	20230602	134200	557247762	1576	1577	1577	1576	528
442	20230602	134100	556415624	1577	1577	1577	1577	4
443	20230602	134000	556409316	1577	1577	1577	1577	22
444	20230602	133900	556374622	1577	1580	1580	1577	1447
445	20230602	133800	554092700	1577	1578	1580	1577	3103
446	20230602	133700	549199157	1578	1578	1578	1578	507
447	20230602	133600	548399111	1578	1578	1578	1578	16
448	20230602	133500	548373863	1578	1579	1579	1578	1980
449	20230602	133400	545249239	1579	1580	1580	1579	210
450	20230602	133300	544917639	1580	1580	1580	1580	10
451	20230602	133200	544901839	1580	1579	1580	1579	2
452	20230602	133100	544898680	1580	1580	1580	1580	0
453	20230602	133000	544898680	1580	1580	1580	1580	0
454	20230602	132900	544898680	1580	1580	1580	1580	0
455	20230602	132800	544898680	1580	1580	1580	1580	40
456	20230602	132700	544835480	1580	1580	1580	1580	20
457	20230602	132600	544803880	1580	1580	1580	1580	0
458	20230602	132500	544803880	1580	1580	1580	1580	0
459	20230602	132400	544803880	1580	1580	1580	1580	2
460	20230602	132300	544800720	1579	1579	1579	1579	4000
461	20230602	132200	538484720	1580	1580	1580	1580	70
462	20230602	132100	538374120	1580	1584	1584	1580	7163
463	20230602	132000	527053762	1584	1584	1584	1581	1519
464	20230602	131900	524650428	1585	1584	1585	1581	1351
465	20230602	131800	522513433	1584	1582	1584	1580	12775
466	20230602	131700	502291046	1580	1582	1582	1580	249
467	20230602	131600	501897262	1580	1582	1582	1579	996
468	20230602	131500	500323266	1579	1580	1582	1579	270
469	20230602	131400	499896479	1581	1580	1581	1579	209
470	20230602	131300	499566175	1580	1581	1581	1579	1405
471	20230602	131200	497345441	1581	1581	1581	1579	208
472	20230602	131100	497016732	1579	1579	1581	1578	370
473	20230602	131000	496432370	1578	1579	1579	1578	335
474	20230602	130900	495903476	1578	1579	1579	1578	3229
475	20230602	130800	490804970	1579	1579	1579	1578	6178
476	20230602	130700	481049960	1579	1579	1579	1578	527
477	20230602	130600	480218214	1578	1579	1579	1578	217
478	20230602	130500	479875643	1579	1578	1579	1577	1078
479	20230602	130400	478174220	1578	1577	1578	1577	1476
480	20230602	130300	475845408	1578	1578	1578	1577	214
481	20230602	130200	475507785	1577	1578	1578	1576	3407
482	20230602	130100	470131665	1576	1578	1578	1575	222
483	20230602	130000	469781493	1575	1577	1578	1575	177
484	20230602	125900	469502368	1577	1577	1578	1577	492
485	20230602	125800	468726483	1578	1578	1578	1578	2
486	20230602	125700	468723327	1577	1577	1577	1577	100
487	20230602	125600	468565627	1578	1578	1578	1578	11
488	20230602	125500	468548269	1578	1578	1578	1578	0
489	20230602	125400	468548269	1578	1578	1578	1578	0
490	20230602	125300	468548269	1578	1578	1578	1578	0
491	20230602	125200	468548269	1578	1578	1578	1578	200
492	20230602	125100	468232669	1578	1578	1578	1578	0
493	20230602	125000	468232669	1578	1578	1578	1578	0
494	20230602	124900	468232669	1578	1578	1578	1578	0
495	20230602	124800	468232669	1578	1578	1578	1578	0
496	20230602	124700	468232669	1578	1578	1578	1578	0
497	20230602	124600	468232669	1578	1578	1578	1578	0
498	20230602	124500	468232669	1578	1578	1578	1578	0
499	20230602	124400	468232669	1578	1578	1578	1578	24
500	20230602	124300	468194797	1578	1578	1578	1578	3
501	20230602	124200	468190063	1575	1575	1575	1575	0
502	20230602	124100	468190063	1575	1578	1578	1575	62
503	20230602	124000	468092389	1575	1575	1575	1575	116
504	20230602	123900	467909689	1575	1575	1575	1575	1251
505	20230602	123800	465939364	1575	1575	1575	1575	1350
506	20230602	123700	463813114	1575	1575	1575	1575	0
507	20230602	123600	463813114	1575	1577	1577	1575	4255
508	20230602	123500	457107658	1577	1577	1577	1577	3239
509	20230602	123400	451999755	1578	1578	1578	1578	0
510	20230602	123300	451999755	1578	1578	1578	1578	0
511	20230602	123200	451999755	1578	1578	1578	1578	10
512	20230602	123100	451983975	1578	1578	1578	1578	222
513	20230602	123000	451633659	1577	1578	1578	1577	640
514	20230602	122900	450624302	1579	1579	1579	1579	0
515	20230602	122800	450624302	1579	1579	1579	1579	0
516	20230602	122700	450624302	1579	1579	1579	1579	3
517	20230602	122600	450619565	1579	1579	1579	1579	2
518	20230602	122500	450616407	1579	1579	1579	1579	0
519	20230602	122400	450616407	1579	1579	1579	1579	0
520	20230602	122300	450616407	1579	1578	1579	1577	2259
521	20230602	122200	447052851	1579	1579	1579	1579	1
522	20230602	122100	447051272	1579	1578	1579	1578	150
523	20230602	122000	446814522	1579	1579	1579	1579	15
524	20230602	121900	446790837	1579	1579	1579	1579	0
525	20230602	121800	446790837	1579	1579	1579	1579	0
526	20230602	121700	446790837	1579	1579	1579	1579	200
527	20230602	121600	446475037	1579	1580	1580	1579	526
528	20230602	121500	445644183	1581	1581	1581	1581	0
529	20230602	121400	445644183	1581	1581	1581	1581	0
530	20230602	121300	445644183	1581	1581	1581	1581	0
531	20230602	121200	445644183	1581	1581	1581	1581	0
532	20230602	121100	445644183	1581	1581	1581	1581	0
533	20230602	121000	445644183	1581	1580	1581	1580	150
534	20230602	120900	445407163	1581	1581	1581	1581	0
535	20230602	120800	445407163	1581	1581	1581	1581	0
536	20230602	120700	445407163	1581	1581	1581	1581	0
537	20230602	120600	445407163	1581	1578	1581	1578	6
538	20230602	120500	445397680	1581	1581	1581	1581	0
539	20230602	120400	445397680	1581	1579	1581	1579	379
540	20230602	120300	444799107	1579	1580	1580	1579	128
541	20230602	120200	444596869	1580	1579	1580	1579	3050
542	20230602	120100	439780903	1580	1580	1580	1580	0
543	20230602	120000	439780903	1580	1580	1580	1580	0
544	20230602	115900	439780903	1580	1580	1580	1580	0
545	20230602	115800	439780903	1580	1580	1580	1580	0
546	20230602	115700	439780903	1580	1580	1580	1580	100
547	20230602	115600	439622903	1580	1580	1580	1580	10
548	20230602	115500	439607103	1577	1577	1577	1577	0
549	20230602	115400	439607103	1577	1577	1577	1577	0
550	20230602	115300	439607103	1577	1578	1578	1577	4062
551	20230602	115200	433198022	1579	1579	1579	1579	938
552	20230602	115100	431716920	1579	1579	1579	1579	640
553	20230602	115000	430706360	1579	1579	1579	1579	545
554	20230602	114900	429845805	1580	1580	1580	1580	10
555	20230602	114800	429830005	1579	1579	1579	1579	0
556	20230602	114700	429830005	1579	1579	1579	1579	10000
557	20230602	114600	414040005	1580	1580	1580	1580	6846
558	20230602	114500	403223325	1581	1581	1581	1581	206
559	20230602	114400	402897639	1581	1581	1581	1581	460
560	20230602	114300	402170379	1582	1582	1582	1582	550
561	20230602	114200	401300279	1582	1582	1582	1582	0
562	20230602	114100	401300279	1582	1582	1582	1582	0
563	20230602	114000	401300279	1582	1582	1582	1582	63
564	20230602	113900	401200613	1582	1581	1582	1581	144
565	20230602	113800	400972900	1582	1582	1582	1582	10
566	20230602	113700	400957080	1580	1581	1582	1580	510
567	20230602	113600	400151037	1580	1580	1580	1580	0
568	20230602	113500	400151037	1580	1580	1580	1580	0
569	20230602	113400	400151037	1580	1580	1580	1580	0
570	20230602	113300	400151037	1580	1580	1580	1580	0
571	20230602	113200	400151037	1580	1581	1581	1580	2200
572	20230602	113100	396674557	1582	1582	1582	1582	300
573	20230602	113000	396199957	1581	1582	1582	1581	66
574	20230602	112900	396095555	1582	1582	1582	1582	0
575	20230602	112800	396095555	1582	1581	1582	1581	383
576	20230602	112700	395490029	1581	1581	1581	1581	2935
577	20230602	112600	390849794	1582	1582	1582	1582	0
578	20230602	112500	390849794	1582	1582	1582	1582	0
579	20230602	112400	390849794	1582	1582	1582	1582	100
580	20230602	112300	390691594	1582	1582	1582	1582	0
581	20230602	112200	390691594	1582	1582	1582	1582	0
582	20230602	112100	390691594	1582	1582	1582	1582	0
583	20230602	112000	390691594	1582	1582	1582	1582	0
584	20230602	111900	390691594	1582	1581	1582	1581	11
585	20230602	111800	390674193	1581	1581	1581	1581	0
586	20230602	111700	390674193	1581	1581	1581	1581	253
587	20230602	111600	390274200	1581	1581	1582	1581	564
588	20230602	111500	389382016	1582	1581	1582	1581	117
589	20230602	111400	389197036	1581	1581	1581	1581	749
590	20230602	111300	388012867	1581	1582	1582	1581	417
591	20230602	111200	387353589	1582	1582	1582	1582	0
592	20230602	111100	387353589	1582	1581	1582	1581	738
593	20230602	111000	386186801	1581	1581	1581	1581	0
594	20230602	110900	386186801	1581	1580	1581	1580	1277
595	20230602	110800	384168864	1580	1581	1582	1580	113
596	20230602	110700	383990293	1582	1582	1582	1582	10
597	20230602	110600	383974473	1580	1582	1582	1580	1520
598	20230602	110500	381571930	1582	1582	1582	1582	0
599	20230602	110400	381571930	1582	1581	1582	1581	20
600	20230602	110300	381540300	1582	1582	1582	1582	1
601	20230602	110200	381538718	1580	1580	1580	1580	0
602	20230602	110100	381538718	1580	1580	1580	1580	102
603	20230602	110000	381377558	1580	1580	1580	1580	0
604	20230602	105900	381377558	1580	1580	1580	1580	900
605	20230602	105800	379955558	1579	1579	1579	1579	0
606	20230602	105700	379955558	1579	1580	1580	1579	150
607	20230602	105600	379718608	1580	1581	1581	1580	2267
608	20230602	105500	376135517	1582	1582	1582	1582	100
609	20230602	105400	375977317	1582	1582	1582	1582	0
610	20230602	105300	375977317	1582	1582	1582	1582	1
611	20230602	105200	375975735	1582	1582	1582	1582	250
612	20230602	105100	375580235	1581	1581	1581	1581	300
613	20230602	105000	375105935	1583	1583	1583	1583	0
614	20230602	104900	375105935	1583	1583	1583	1583	0
615	20230602	104800	375105935	1583	1583	1583	1583	19
616	20230602	104700	375075858	1583	1583	1583	1583	0
617	20230602	104600	375075858	1583	1583	1583	1583	0
618	20230602	104500	375075858	1583	1582	1583	1582	2000
619	20230602	104400	371910858	1583	1583	1583	1583	0
620	20230602	104300	371910858	1583	1583	1583	1583	0
621	20230602	104200	371910858	1583	1583	1583	1583	3
622	20230602	104100	371906109	1583	1583	1583	1583	0
623	20230602	104000	371906109	1583	1580	1583	1580	5288
624	20230602	103900	363540316	1581	1580	1581	1580	400
625	20230602	103800	362908219	1580	1580	1580	1580	101
626	20230602	103700	362748639	1580	1580	1580	1580	426
627	20230602	103600	362075559	1580	1580	1580	1580	576
628	20230602	103500	361165479	1580	1580	1580	1580	30
629	20230602	103400	361118079	1580	1580	1580	1580	0
630	20230602	103300	361118079	1580	1580	1580	1580	4475
631	20230602	103200	354047579	1580	1580	1580	1580	0
632	20230602	103100	354047579	1580	1580	1580	1580	2146
633	20230602	103000	350656899	1580	1580	1580	1580	0
634	20230602	102900	350656899	1580	1580	1580	1580	31
635	20230602	102800	350607919	1580	1580	1580	1580	0
636	20230602	102700	350607919	1580	1580	1580	1580	44
637	20230602	102600	350538399	1580	1580	1580	1580	600
638	20230602	102500	349590399	1579	1579	1579	1579	40
639	20230602	102400	349527239	1578	1580	1580	1578	1041
640	20230602	102300	347883592	1581	1581	1581	1581	1
641	20230602	102200	347882011	1581	1581	1581	1581	0
642	20230602	102100	347882011	1581	1581	1581	1581	0
643	20230602	102000	347882011	1581	1581	1581	1581	0
644	20230602	101900	347882011	1581	1580	1581	1580	508
645	20230602	101800	347079370	1581	1580	1581	1580	26
646	20230602	101700	347038288	1581	1581	1581	1581	10
647	20230602	101600	347022478	1581	1580	1581	1580	823
648	20230602	101500	345722073	1580	1580	1580	1580	0
649	20230602	101400	345722073	1580	1579	1580	1579	943
650	20230602	101300	344232976	1580	1580	1580	1580	0
651	20230602	101200	344232976	1580	1580	1580	1580	0
652	20230602	101100	344232976	1580	1580	1580	1580	0
653	20230602	101000	344232976	1580	1579	1580	1579	52
654	20230602	100900	344150824	1580	1580	1580	1580	39
655	20230602	100800	344089204	1581	1581	1581	1581	10
656	20230602	100700	344073394	1581	1581	1581	1581	13
657	20230602	100600	344052841	1581	1581	1581	1581	2
658	20230602	100500	344049679	1579	1581	1581	1579	469
659	20230602	100400	343308786	1579	1581	1581	1579	327
660	20230602	100300	342792435	1581	1581	1581	1581	101
661	20230602	100200	342632754	1579	1581	1581	1579	1424
662	20230602	100100	340384072	1582	1582	1582	1582	7
663	20230602	100000	340372998	1583	1583	1583	1583	0
664	20230602	095900	340372998	1583	1579	1583	1579	21
665	20230602	095800	340339816	1579	1579	1579	1579	5
666	20230602	095700	340331921	1580	1580	1580	1580	0
667	20230602	095600	340331921	1580	1580	1580	1580	0
668	20230602	095500	340331921	1580	1580	1580	1580	11
669	20230602	095400	340314541	1580	1580	1580	1580	20
670	20230602	095300	340282941	1583	1583	1583	1583	0
671	20230602	095200	340282941	1583	1583	1583	1583	0
672	20230602	095100	340282941	1583	1580	1583	1580	1001
673	20230602	095000	338701358	1583	1583	1583	1583	1
674	20230602	094900	338699775	1581	1581	1581	1581	1371
675	20230602	094800	336532224	1583	1583	1583	1583	0
676	20230602	094700	336532224	1583	1583	1583	1583	0
677	20230602	094600	336532224	1583	1583	1583	1583	0
678	20230602	094500	336532224	1583	1581	1583	1581	322
679	20230602	094400	336023140	1581	1583	1583	1581	417
680	20230602	094300	335363527	1583	1583	1583	1582	304
681	20230602	094200	334882563	1589	1589	1589	1589	0
682	20230602	094100	334882563	1589	1589	1589	1589	0
683	20230602	094000	334882563	1589	1589	1589	1589	2
684	20230602	093900	334879385	1589	1589	1589	1589	0
685	20230602	093800	334879385	1589	1589	1589	1589	0
686	20230602	093700	334879385	1589	1589	1589	1589	1
687	20230602	093600	334877796	1588	1580	1588	1580	10000
688	20230602	093500	319025486	1580	1579	1580	1579	1841
689	20230602	093400	316118449	1580	1584	1584	1580	277
690	20230602	093300	315680573	1584	1584	1584	1584	50
691	20230602	093200	315601373	1585	1585	1585	1585	1
692	20230602	093100	315599788	1585	1585	1585	1585	80
693	20230602	093000	315472988	1585	1585	1585	1580	5442
694	20230602	092900	306874608	1580	1584	1585	1580	10763
695	20230602	092800	289861817	1580	1581	1584	1580	790
696	20230602	092700	288612781	1585	1585	1585	1585	0
697	20230602	092600	288612781	1585	1584	1585	1581	2593
698	20230602	092500	284510905	1585	1585	1585	1585	2999
699	20230602	092400	279757490	1586	1591	1591	1585	725
700	20230602	092300	278605064	1591	1591	1591	1582	736
701	20230602	092200	277434538	1591	1587	1592	1581	1371
702	20230602	092100	275265325	1587	1582	1587	1581	1526
703	20230602	092000	272852169	1582	1586	1587	1581	8884
704	20230602	091900	258788802	1587	1592	1592	1586	4557
705	20230602	091800	251545060	1587	1592	1593	1585	8843
706	20230602	091700	237464363	1592	1590	1593	1584	11427
707	20230602	091600	219273399	1590	1590	1590	1583	5261
708	20230602	091500	210908962	1584	1584	1584	1582	778
709	20230602	091400	209676703	1584	1590	1590	1582	2756
710	20230602	091300	205310285	1582	1590	1590	1582	5761
711	20230602	091200	196167218	1590	1590	1590	1583	6162
712	20230602	091100	186382103	1590	1590	1590	1584	3906
713	20230602	091000	180186370	1590	1590	1591	1586	5706
714	20230602	090900	171125630	1590	1591	1591	1585	3334
715	20230602	090800	165821999	1591	1592	1592	1585	9441
716	20230602	090700	150821336	1592	1593	1593	1590	6550
717	20230602	090600	140401145	1593	1593	1594	1591	4422
718	20230602	090500	133356095	1593	1591	1594	1590	4289
719	20230602	090400	126527414	1593	1589	1593	1587	11536
720	20230602	090300	108186026	1590	1591	1594	1589	16467
721	20230602	090200	81979226	1591	1593	1595	1588	11195
722	20230602	090100	64169873	1593	1583	1593	1583	27285
723	20230602	090000	20819615	1578	1577	1582	1577	13197