KissMeData/089140/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	202100	1638024520	9620	9620	9620	9620	4951
3	20230602	202000	1638024520	9620	9620	9620	9620	0
4	20230602	201900	1638024520	9620	9620	9620	9620	0
5	20230602	201800	1638024520	9620	9620	9620	9620	0
6	20230602	201700	1638024520	9620	9620	9620	9620	0
7	20230602	201600	1638024520	9620	9620	9620	9620	0
8	20230602	201500	1638024520	9620	9620	9620	9620	0
9	20230602	201400	1638024520	9620	9620	9620	9620	0
10	20230602	201300	1638024520	9620	9620	9620	9620	0
11	20230602	201200	1638024520	9620	9620	9620	9620	0
12	20230602	201100	1638024520	9620	9620	9620	9620	0
13	20230602	201000	1638024520	9620	9620	9620	9620	0
14	20230602	200900	1638024520	9620	9620	9620	9620	0
15	20230602	200800	1638024520	9620	9620	9620	9620	0
16	20230602	200700	1638024520	9620	9620	9620	9620	0
17	20230602	200600	1638024520	9620	9620	9620	9620	0
18	20230602	200500	1638024520	9620	9620	9620	9620	0
19	20230602	200400	1638024520	9620	9620	9620	9620	0
20	20230602	200300	1638024520	9620	9620	9620	9620	0
21	20230602	200200	1638024520	9620	9620	9620	9620	0
22	20230602	200100	1638024520	9620	9620	9620	9620	0
23	20230602	200000	1638024520	9620	9620	9620	9620	0
24	20230602	195900	1638024520	9620	9620	9620	9620	0
25	20230602	195800	1638024520	9620	9620	9620	9620	0
26	20230602	195700	1638024520	9620	9620	9620	9620	0
27	20230602	195600	1638024520	9620	9620	9620	9620	0
28	20230602	195500	1638024520	9620	9620	9620	9620	0
29	20230602	195400	1638024520	9620	9620	9620	9620	0
30	20230602	195300	1638024520	9620	9620	9620	9620	0
31	20230602	195200	1638024520	9620	9620	9620	9620	0
32	20230602	195100	1638024520	9620	9620	9620	9620	4951
33	20230602	195000	1638024520	9620	9620	9620	9620	0
34	20230602	194900	1638024520	9620	9620	9620	9620	0
35	20230602	194800	1638024520	9620	9620	9620	9620	0
36	20230602	194700	1638024520	9620	9620	9620	9620	0
37	20230602	194600	1638024520	9620	9620	9620	9620	0
38	20230602	194500	1638024520	9620	9620	9620	9620	0
39	20230602	194400	1638024520	9620	9620	9620	9620	0
40	20230602	194300	1638024520	9620	9620	9620	9620	0
41	20230602	194200	1638024520	9620	9620	9620	9620	0
42	20230602	194100	1638024520	9620	9620	9620	9620	0
43	20230602	194000	1638024520	9620	9620	9620	9620	0
44	20230602	193900	1638024520	9620	9620	9620	9620	0
45	20230602	193800	1638024520	9620	9620	9620	9620	0
46	20230602	193700	1638024520	9620	9620	9620	9620	0
47	20230602	193600	1638024520	9620	9620	9620	9620	0
48	20230602	193500	1638024520	9620	9620	9620	9620	0
49	20230602	193400	1638024520	9620	9620	9620	9620	0
50	20230602	193300	1638024520	9620	9620	9620	9620	0
51	20230602	193200	1638024520	9620	9620	9620	9620	0
52	20230602	193100	1638024520	9620	9620	9620	9620	0
53	20230602	193000	1638024520	9620	9620	9620	9620	0
54	20230602	192900	1638024520	9620	9620	9620	9620	0
55	20230602	192800	1638024520	9620	9620	9620	9620	0
56	20230602	192700	1638024520	9620	9620	9620	9620	0
57	20230602	192600	1638024520	9620	9620	9620	9620	0
58	20230602	192500	1638024520	9620	9620	9620	9620	0
59	20230602	192400	1638024520	9620	9620	9620	9620	0
60	20230602	192300	1638024520	9620	9620	9620	9620	0
61	20230602	192200	1638024520	9620	9620	9620	9620	0
62	20230602	192100	1638024520	9620	9620	9620	9620	4951
63	20230602	192000	1638024520	9620	9620	9620	9620	0
64	20230602	191900	1638024520	9620	9620	9620	9620	0
65	20230602	191800	1638024520	9620	9620	9620	9620	0
66	20230602	191700	1638024520	9620	9620	9620	9620	0
67	20230602	191600	1638024520	9620	9620	9620	9620	0
68	20230602	191500	1638024520	9620	9620	9620	9620	0
69	20230602	191400	1638024520	9620	9620	9620	9620	0
70	20230602	191300	1638024520	9620	9620	9620	9620	0
71	20230602	191200	1638024520	9620	9620	9620	9620	0
72	20230602	191100	1638024520	9620	9620	9620	9620	0
73	20230602	191000	1638024520	9620	9620	9620	9620	0
74	20230602	190900	1638024520	9620	9620	9620	9620	0
75	20230602	190800	1638024520	9620	9620	9620	9620	0
76	20230602	190700	1638024520	9620	9620	9620	9620	0
77	20230602	190600	1638024520	9620	9620	9620	9620	0
78	20230602	190500	1638024520	9620	9620	9620	9620	0
79	20230602	190400	1638024520	9620	9620	9620	9620	0
80	20230602	190300	1638024520	9620	9620	9620	9620	0
81	20230602	190200	1638024520	9620	9620	9620	9620	0
82	20230602	190100	1638024520	9620	9620	9620	9620	0
83	20230602	190000	1638024520	9620	9620	9620	9620	0
84	20230602	185900	1638024520	9620	9620	9620	9620	0
85	20230602	185800	1638024520	9620	9620	9620	9620	0
86	20230602	185700	1638024520	9620	9620	9620	9620	0
87	20230602	185600	1638024520	9620	9620	9620	9620	0
88	20230602	185500	1638024520	9620	9620	9620	9620	0
89	20230602	185400	1638024520	9620	9620	9620	9620	0
90	20230602	185300	1638024520	9620	9620	9620	9620	0
91	20230602	185200	1638024520	9620	9620	9620	9620	0
92	20230602	185100	1638024520	9620	9620	9620	9620	4951
93	20230602	185000	1638024520	9620	9620	9620	9620	0
94	20230602	184900	1638024520	9620	9620	9620	9620	0
95	20230602	184800	1638024520	9620	9620	9620	9620	0
96	20230602	184700	1638024520	9620	9620	9620	9620	0
97	20230602	184600	1638024520	9620	9620	9620	9620	0
98	20230602	184500	1638024520	9620	9620	9620	9620	0
99	20230602	184400	1638024520	9620	9620	9620	9620	0
100	20230602	184300	1638024520	9620	9620	9620	9620	0
101	20230602	184200	1638024520	9620	9620	9620	9620	0
102	20230602	184100	1638024520	9620	9620	9620	9620	0
103	20230602	184000	1638024520	9620	9620	9620	9620	0
104	20230602	183900	1638024520	9620	9620	9620	9620	0
105	20230602	183800	1638024520	9620	9620	9620	9620	0
106	20230602	183700	1638024520	9620	9620	9620	9620	0
107	20230602	183600	1638024520	9620	9620	9620	9620	0
108	20230602	183500	1638024520	9620	9620	9620	9620	0
109	20230602	183400	1638024520	9620	9620	9620	9620	0
110	20230602	183300	1638024520	9620	9620	9620	9620	0
111	20230602	183200	1638024520	9620	9620	9620	9620	0
112	20230602	183100	1638024520	9620	9620	9620	9620	0
113	20230602	183000	1638024520	9620	9620	9620	9620	0
114	20230602	182900	1638024520	9620	9620	9620	9620	0
115	20230602	182800	1638024520	9620	9620	9620	9620	0
116	20230602	182700	1638024520	9620	9620	9620	9620	0
117	20230602	182600	1638024520	9620	9620	9620	9620	0
118	20230602	182500	1638024520	9620	9620	9620	9620	0
119	20230602	182400	1638024520	9620	9620	9620	9620	0
120	20230602	182300	1638024520	9620	9620	9620	9620	0
121	20230602	182200	1638024520	9620	9620	9620	9620	0
122	20230602	182100	1638024520	9620	9620	9620	9620	4951
123	20230602	182000	1638024520	9620	9620	9620	9620	0
124	20230602	181900	1638024520	9620	9620	9620	9620	0
125	20230602	181800	1638024520	9620	9620	9620	9620	0
126	20230602	181700	1638024520	9620	9620	9620	9620	0
127	20230602	181600	1638024520	9620	9620	9620	9620	0
128	20230602	181500	1638024520	9620	9620	9620	9620	0
129	20230602	181400	1638024520	9620	9620	9620	9620	0
130	20230602	181300	1638024520	9620	9620	9620	9620	0
131	20230602	181200	1638024520	9620	9620	9620	9620	0
132	20230602	181100	1638024520	9620	9620	9620	9620	0
133	20230602	181000	1638024520	9620	9620	9620	9620	0
134	20230602	180900	1638024520	9620	9620	9620	9620	0
135	20230602	180800	1638024520	9620	9620	9620	9620	0
136	20230602	180700	1638024520	9620	9620	9620	9620	0
137	20230602	180600	1638024520	9620	9620	9620	9620	0
138	20230602	180500	1638024520	9620	9620	9620	9620	0
139	20230602	180400	1638024520	9620	9620	9620	9620	0
140	20230602	180300	1638024520	9620	9620	9620	9620	0
141	20230602	180200	1638024520	9620	9620	9620	9620	0
142	20230602	180100	1638024520	9620	9620	9620	9620	0
143	20230602	180000	1638024520	9620	9620	9620	9620	0
144	20230602	175900	1638024520	9620	9620	9620	9620	0
145	20230602	175800	1638024520	9620	9620	9620	9620	0
146	20230602	175700	1638024520	9620	9620	9620	9620	0
147	20230602	175600	1638024520	9620	9620	9620	9620	0
148	20230602	175500	1638024520	9620	9620	9620	9620	0
149	20230602	175400	1638024520	9620	9620	9620	9620	0
150	20230602	175300	1638024520	9620	9620	9620	9620	0
151	20230602	175200	1638024520	9620	9620	9620	9620	0
152	20230602	175100	1638024520	9620	9620	9620	9620	4951
153	20230602	175000	1638024520	9620	9620	9620	9620	0
154	20230602	174900	1638024520	9620	9620	9620	9620	0
155	20230602	174800	1638024520	9620	9620	9620	9620	0
156	20230602	174700	1638024520	9620	9620	9620	9620	0
157	20230602	174600	1638024520	9620	9620	9620	9620	0
158	20230602	174500	1638024520	9620	9620	9620	9620	0
159	20230602	174400	1638024520	9620	9620	9620	9620	0
160	20230602	174300	1638024520	9620	9620	9620	9620	0
161	20230602	174200	1638024520	9620	9620	9620	9620	0
162	20230602	174100	1638024520	9620	9620	9620	9620	0
163	20230602	174000	1638024520	9620	9620	9620	9620	0
164	20230602	173900	1638024520	9620	9620	9620	9620	0
165	20230602	173800	1638024520	9620	9620	9620	9620	0
166	20230602	173700	1638024520	9620	9620	9620	9620	0
167	20230602	173600	1638024520	9620	9620	9620	9620	0
168	20230602	173500	1638024520	9620	9620	9620	9620	0
169	20230602	173400	1638024520	9620	9620	9620	9620	0
170	20230602	173300	1638024520	9620	9620	9620	9620	0
171	20230602	173200	1638024520	9620	9620	9620	9620	0
172	20230602	173100	1638024520	9620	9620	9620	9620	0
173	20230602	173000	1638024520	9620	9620	9620	9620	0
174	20230602	172900	1638024520	9620	9620	9620	9620	0
175	20230602	172800	1638024520	9620	9620	9620	9620	0
176	20230602	172700	1638024520	9620	9620	9620	9620	0
177	20230602	172600	1638024520	9620	9620	9620	9620	0
178	20230602	172500	1638024520	9620	9620	9620	9620	0
179	20230602	172400	1638024520	9620	9620	9620	9620	0
180	20230602	172300	1638024520	9620	9620	9620	9620	0
181	20230602	172200	1638024520	9620	9620	9620	9620	0
182	20230602	172100	1638024520	9620	9620	9620	9620	4951
183	20230602	172000	1638024520	9620	9620	9620	9620	0
184	20230602	171900	1638024520	9620	9620	9620	9620	0
185	20230602	171800	1638024520	9620	9620	9620	9620	0
186	20230602	171700	1638024520	9620	9620	9620	9620	0
187	20230602	171600	1638024520	9620	9620	9620	9620	0
188	20230602	171500	1638024520	9620	9620	9620	9620	0
189	20230602	171400	1638024520	9620	9620	9620	9620	0
190	20230602	171300	1638024520	9620	9620	9620	9620	0
191	20230602	171200	1638024520	9620	9620	9620	9620	0
192	20230602	171100	1638024520	9620	9620	9620	9620	0
193	20230602	171000	1638024520	9620	9620	9620	9620	0
194	20230602	170900	1638024520	9620	9620	9620	9620	0
195	20230602	170800	1638024520	9620	9620	9620	9620	0
196	20230602	170700	1638024520	9620	9620	9620	9620	0
197	20230602	170600	1638024520	9620	9620	9620	9620	0
198	20230602	170500	1638024520	9620	9620	9620	9620	0
199	20230602	170400	1638024520	9620	9620	9620	9620	0
200	20230602	170300	1638024520	9620	9620	9620	9620	0
201	20230602	170200	1638024520	9620	9620	9620	9620	0
202	20230602	170100	1638024520	9620	9620	9620	9620	0
203	20230602	170000	1638024520	9620	9620	9620	9620	0
204	20230602	165900	1638024520	9620	9620	9620	9620	0
205	20230602	165800	1638024520	9620	9620	9620	9620	0
206	20230602	165700	1638024520	9620	9620	9620	9620	0
207	20230602	165600	1638024520	9620	9620	9620	9620	0
208	20230602	165500	1638024520	9620	9620	9620	9620	0
209	20230602	165400	1638024520	9620	9620	9620	9620	0
210	20230602	165300	1638024520	9620	9620	9620	9620	0
211	20230602	165200	1638024520	9620	9620	9620	9620	0
212	20230602	165100	1638024520	9620	9620	9620	9620	4951
213	20230602	165000	1638024520	9620	9620	9620	9620	0
214	20230602	164900	1638024520	9620	9620	9620	9620	0
215	20230602	164800	1638024520	9620	9620	9620	9620	0
216	20230602	164700	1638024520	9620	9620	9620	9620	0
217	20230602	164600	1638024520	9620	9620	9620	9620	0
218	20230602	164500	1638024520	9620	9620	9620	9620	0
219	20230602	164400	1638024520	9620	9620	9620	9620	0
220	20230602	164300	1638024520	9620	9620	9620	9620	0
221	20230602	164200	1638024520	9620	9620	9620	9620	0
222	20230602	164100	1638024520	9620	9620	9620	9620	0
223	20230602	164000	1638024520	9620	9620	9620	9620	0
224	20230602	163900	1638024520	9620	9620	9620	9620	0
225	20230602	163800	1638024520	9620	9620	9620	9620	0
226	20230602	163700	1638024520	9620	9620	9620	9620	0
227	20230602	163600	1638024520	9620	9620	9620	9620	0
228	20230602	163500	1638024520	9620	9620	9620	9620	0
229	20230602	163400	1638024520	9620	9620	9620	9620	0
230	20230602	163300	1638024520	9620	9620	9620	9620	0
231	20230602	163200	1638024520	9620	9620	9620	9620	0
232	20230602	163100	1638024520	9620	9620	9620	9620	0
233	20230602	163000	1638024520	9620	9620	9620	9620	0
234	20230602	162900	1638024520	9620	9620	9620	9620	0
235	20230602	162800	1638024520	9620	9620	9620	9620	0
236	20230602	162700	1638024520	9620	9620	9620	9620	0
237	20230602	162600	1638024520	9620	9620	9620	9620	0
238	20230602	162500	1638024520	9620	9620	9620	9620	0
239	20230602	162400	1638024520	9620	9620	9620	9620	0
240	20230602	162300	1638024520	9620	9620	9620	9620	0
241	20230602	162200	1638024520	9620	9620	9620	9620	0
242	20230602	162100	1638024520	9620	9620	9620	9620	4951
243	20230602	162000	1638024520	9620	9620	9620	9620	0
244	20230602	161900	1638024520	9620	9620	9620	9620	0
245	20230602	161800	1638024520	9620	9620	9620	9620	0
246	20230602	161700	1638024520	9620	9620	9620	9620	0
247	20230602	161600	1638024520	9620	9620	9620	9620	0
248	20230602	161500	1638024520	9620	9620	9620	9620	0
249	20230602	161400	1638024520	9620	9620	9620	9620	0
250	20230602	161300	1638024520	9620	9620	9620	9620	0
251	20230602	161200	1638024520	9620	9620	9620	9620	0
252	20230602	161100	1638024520	9620	9620	9620	9620	0
253	20230602	161000	1638024520	9620	9620	9620	9620	0
254	20230602	160900	1638024520	9620	9620	9620	9620	0
255	20230602	160800	1638024520	9620	9620	9620	9620	0
256	20230602	160700	1638024520	9620	9620	9620	9620	0
257	20230602	160600	1638024520	9620	9620	9620	9620	0
258	20230602	160500	1638024520	9620	9620	9620	9620	0
259	20230602	160400	1638024520	9620	9620	9620	9620	0
260	20230602	160300	1638024520	9620	9620	9620	9620	0
261	20230602	160200	1638024520	9620	9620	9620	9620	0
262	20230602	160100	1638024520	9620	9620	9620	9620	0
263	20230602	160000	1638024520	9620	9620	9620	9620	0
264	20230602	155900	1638024520	9620	9620	9620	9620	0
265	20230602	155800	1638024520	9620	9620	9620	9620	0
266	20230602	155700	1638024520	9620	9620	9620	9620	0
267	20230602	155600	1638024520	9620	9620	9620	9620	0
268	20230602	155500	1638024520	9620	9620	9620	9620	0
269	20230602	155400	1638024520	9620	9620	9620	9620	0
270	20230602	155300	1638024520	9620	9620	9620	9620	0
271	20230602	155200	1638024520	9620	9620	9620	9620	0
272	20230602	155100	1638024520	9620	9620	9620	9620	4951
273	20230602	155000	1638024520	9620	9620	9620	9620	0
274	20230602	154900	1638024520	9620	9620	9620	9620	0
275	20230602	154800	1638024520	9620	9620	9620	9620	0
276	20230602	154700	1638024520	9620	9620	9620	9620	0
277	20230602	154600	1638024520	9620	9620	9620	9620	0
278	20230602	154500	1638024520	9620	9620	9620	9620	0
279	20230602	154400	1638024520	9620	9620	9620	9620	0
280	20230602	154300	1638024520	9620	9620	9620	9620	0
281	20230602	154200	1638024520	9620	9620	9620	9620	0
282	20230602	154100	1638024520	9620	9620	9620	9620	0
283	20230602	154000	1638024520	9620	9620	9620	9620	0
284	20230602	153900	1638024520	9620	9620	9620	9620	0
285	20230602	153800	1638024520	9620	9620	9620	9620	0
286	20230602	153700	1638024520	9620	9620	9620	9620	0
287	20230602	153600	1638024520	9620	9620	9620	9620	0
288	20230602	153500	1638024520	9620	9620	9620	9620	0
289	20230602	153400	1638024520	9620	9620	9620	9620	0
290	20230602	153300	1638024520	9620	9620	9620	9620	0
291	20230602	153200	1638024520	9620	9620	9620	9620	0
292	20230602	153100	1638024520	9620	9620	9620	9620	0
293	20230602	153000	1638024520	9620	9620	9620	9620	4951
294	20230602	152900	1590395900	9620	9620	9620	9620	0
295	20230602	152800	1590395900	9620	9620	9620	9620	0
296	20230602	152700	1590395900	9620	9620	9620	9620	0
297	20230602	152600	1590395900	9620	9620	9620	9620	0
298	20230602	152500	1590395900	9620	9620	9620	9620	0
299	20230602	152400	1590395900	9620	9620	9620	9620	0
300	20230602	152300	1590395900	9620	9620	9620	9620	0
301	20230602	152200	1590395900	9620	9620	9620	9620	0
302	20230602	152100	1590395900	9620	9620	9620	9620	0
303	20230602	152000	1590395900	9620	9620	9620	9620	0
304	20230602	151900	1590395900	9620	9620	9640	9610	513
305	20230602	151800	1585461250	9640	9620	9640	9620	1864
306	20230602	151700	1567529550	9620	9620	9630	9620	768
307	20230602	151600	1560141370	9630	9640	9640	9630	1177
308	20230602	151500	1548799620	9630	9620	9630	9620	464
309	20230602	151400	1544331550	9620	9620	9620	9620	3
310	20230602	151300	1544302690	9630	9620	9630	9610	524
311	20230602	151200	1539261850	9620	9610	9620	9600	1001
312	20230602	151100	1529650300	9620	9610	9620	9610	116
313	20230602	151000	1528535530	9630	9610	9630	9610	157
314	20230602	150900	1527026740	9610	9610	9630	9610	269
315	20230602	150800	1524441410	9610	9620	9630	9610	2203
316	20230602	150700	1503265600	9620	9640	9640	9620	151
317	20230602	150600	1501812460	9630	9630	9630	9630	13
318	20230602	150500	1501687270	9630	9630	9630	9630	100
319	20230602	150400	1500724270	9630	9630	9630	9630	0
320	20230602	150300	1500724270	9630	9610	9630	9610	3943
321	20230602	150200	1462792620	9620	9620	9620	9620	60
322	20230602	150100	1462215420	9630	9630	9630	9630	0
323	20230602	150000	1462215420	9630	9620	9630	9620	2
324	20230602	145900	1462196170	9630	9630	9630	9630	0
325	20230602	145800	1462196170	9630	9630	9640	9630	134
326	20230602	145700	1460905710	9640	9640	9640	9640	26
327	20230602	145600	1460655070	9650	9650	9650	9630	131
328	20230602	145500	1459391120	9630	9630	9650	9630	982
329	20230602	145400	1449924700	9630	9600	9630	9600	8074
330	20230602	145300	1372315480	9600	9590	9610	9590	3806
331	20230602	145200	1335802870	9590	9600	9600	9590	507
332	20230602	145100	1330935680	9610	9610	9620	9600	340
333	20230602	145000	1327669270	9600	9600	9600	9600	0
334	20230602	144900	1327669270	9600	9610	9610	9600	9
335	20230602	144800	1327582860	9600	9600	9600	9600	2505
336	20230602	144700	1303534860	9610	9610	9610	9600	40
337	20230602	144600	1303150740	9610	9610	9610	9610	26
338	20230602	144500	1302900880	9610	9610	9610	9610	0
339	20230602	144400	1302900880	9610	9610	9610	9610	504
340	20230602	144300	1298057440	9610	9610	9610	9610	1
341	20230602	144200	1298047830	9630	9610	9630	9610	861
342	20230602	144100	1289773600	9610	9610	9610	9610	5
343	20230602	144000	1289725550	9630	9620	9630	9620	1051
344	20230602	143900	1279614830	9620	9620	9620	9610	194
345	20230602	143800	1277750170	9610	9610	9610	9610	100
346	20230602	143700	1276789170	9610	9610	9610	9610	201
347	20230602	143600	1274857560	9630	9630	9630	9630	10
348	20230602	143500	1274761260	9630	9630	9630	9610	324
349	20230602	143400	1271646090	9630	9620	9640	9620	1024
350	20230602	143300	1261794950	9640	9620	9640	9610	2153
351	20230602	143200	1241081130	9610	9620	9620	9610	25
352	20230602	143100	1240840680	9620	9620	9640	9620	562
353	20230602	143000	1235427660	9620	9620	9620	9620	2
354	20230602	142900	1235408420	9600	9630	9630	9600	1195
355	20230602	142800	1223933190	9620	9620	9620	9620	113
356	20230602	142700	1222846130	9620	9620	9620	9610	452
357	20230602	142600	1218500890	9620	9630	9630	9620	51
358	20230602	142500	1218010260	9620	9620	9620	9620	8
359	20230602	142400	1217933300	9630	9640	9680	9630	1225
360	20230602	142300	1206105640	9640	9620	9640	9620	1045
361	20230602	142200	1196043430	9610	9620	9620	9610	1526
362	20230602	142100	1181378560	9610	9610	9610	9590	449
363	20230602	142000	1177067610	9620	9620	9620	9620	0
364	20230602	141900	1177067610	9620	9620	9620	9620	0
365	20230602	141800	1177067610	9620	9620	9620	9620	0
366	20230602	141700	1177067610	9620	9630	9630	9590	286
367	20230602	141600	1174318440	9610	9610	9610	9610	108
368	20230602	141500	1173280560	9630	9630	9630	9630	0
369	20230602	141400	1173280560	9630	9620	9630	9620	1702
370	20230602	141300	1156899300	9620	9610	9620	9610	1938
371	20230602	141200	1138266740	9570	9580	9580	9570	102
372	20230602	141100	1137290450	9620	9600	9620	9600	1188
373	20230602	141000	1125874460	9610	9610	9610	9610	12
374	20230602	140900	1125759140	9610	9600	9610	9600	110
375	20230602	140800	1124703130	9600	9600	9600	9580	108
376	20230602	140700	1123668330	9600	9600	9600	9600	151
377	20230602	140600	1122218730	9570	9610	9610	9570	110
378	20230602	140500	1121164990	9630	9630	9630	9630	0
379	20230602	140400	1121164990	9630	9580	9630	9580	511
380	20230602	140300	1116249620	9600	9600	9600	9600	414
381	20230602	140200	1112275220	9570	9600	9600	9570	101
382	20230602	140100	1111308620	9590	9540	9590	9540	697
383	20230602	140000	1104632300	9560	9560	9560	9560	1
384	20230602	135900	1104622740	9530	9530	9560	9530	724
385	20230602	135800	1097722990	9540	9540	9540	9530	102
386	20230602	135700	1096750460	9570	9570	9570	9570	0
387	20230602	135600	1096750460	9570	9560	9570	9560	1175
388	20230602	135500	1085517450	9560	9540	9560	9540	341
389	20230602	135400	1082257810	9540	9530	9540	9530	6
390	20230602	135300	1082200580	9530	9550	9550	9530	204
391	20230602	135200	1080252460	9550	9550	9550	9550	200
392	20230602	135100	1078342460	9550	9550	9550	9550	1
393	20230602	135000	1078332910	9530	9530	9560	9530	261
394	20230602	134900	1075841590	9530	9550	9550	9530	1451
395	20230602	134800	1061985560	9560	9560	9560	9550	21
396	20230602	134700	1061784850	9560	9550	9560	9550	121
397	20230602	134600	1060629290	9550	9520	9550	9520	21
398	20230602	134500	1060429150	9520	9520	9520	9520	1
399	20230602	134400	1060419630	9520	9530	9530	9520	49
400	20230602	134300	1059953140	9530	9520	9530	9520	101
401	20230602	134200	1058991610	9530	9530	9530	9530	40
402	20230602	134100	1058610410	9530	9520	9530	9520	89
403	20230602	134000	1057763120	9520	9540	9540	9510	3471
404	20230602	133900	1024669310	9540	9540	9540	9540	4
405	20230602	133800	1024631150	9540	9540	9540	9540	111
406	20230602	133700	1023572210	9540	9540	9540	9540	0
407	20230602	133600	1023572210	9540	9550	9550	9540	209
408	20230602	133500	1021577680	9550	9550	9550	9550	650
409	20230602	133400	1015370180	9550	9550	9550	9550	34
410	20230602	133300	1015045480	9550	9530	9550	9530	289
411	20230602	133200	1012288470	9530	9530	9530	9530	170
412	20230602	133100	1010668370	9530	9530	9530	9530	267
413	20230602	133000	1008123860	9500	9500	9500	9500	0
414	20230602	132900	1008123860	9500	9500	9500	9500	17
415	20230602	132800	1007962360	9500	9500	9500	9500	1
416	20230602	132700	1007952860	9500	9520	9520	9500	2
417	20230602	132600	1007933840	9500	9500	9500	9500	0
418	20230602	132500	1007933840	9500	9510	9510	9500	474
419	20230602	132400	1003430790	9540	9500	9540	9500	526
420	20230602	132300	998433670	9500	9500	9500	9500	0
421	20230602	132200	998433670	9500	9510	9510	9500	578
422	20230602	132100	992940420	9510	9540	9550	9510	110
423	20230602	132000	991893950	9550	9550	9550	9550	0
424	20230602	131900	991893950	9550	9550	9550	9550	54
425	20230602	131800	991378250	9510	9520	9520	9510	45
426	20230602	131700	990950280	9510	9510	9510	9510	0
427	20230602	131600	990950280	9510	9510	9510	9510	120
428	20230602	131500	989809080	9500	9500	9500	9500	0
429	20230602	131400	989809080	9500	9500	9500	9500	133
430	20230602	131300	988545580	9500	9520	9520	9500	1524
431	20230602	131200	974059870	9510	9510	9510	9510	0
432	20230602	131100	974059870	9510	9510	9510	9510	1
433	20230602	131000	974050360	9570	9570	9570	9570	0
434	20230602	130900	974050360	9570	9570	9570	9570	0
435	20230602	130800	974050360	9570	9570	9570	9570	0
436	20230602	130700	974050360	9570	9570	9570	9570	100
437	20230602	130600	973093360	9570	9520	9570	9520	37
438	20230602	130500	972741020	9520	9540	9540	9520	1000
439	20230602	130400	963216380	9530	9540	9540	9530	900
440	20230602	130300	954636330	9540	9540	9540	9540	0
441	20230602	130200	954636330	9540	9540	9540	9540	0
442	20230602	130100	954636330	9540	9540	9540	9540	0
443	20230602	130000	954636330	9540	9540	9540	9540	0
444	20230602	125900	954636330	9540	9540	9540	9540	0
445	20230602	125800	954636330	9540	9540	9540	9540	0
446	20230602	125700	954636330	9540	9540	9540	9540	0
447	20230602	125600	954636330	9540	9550	9550	9540	3
448	20230602	125500	954607700	9590	9580	9590	9540	283
449	20230602	125400	951899880	9580	9580	9580	9580	0
450	20230602	125300	951899880	9580	9580	9580	9580	0
451	20230602	125200	951899880	9580	9540	9580	9540	1001
452	20230602	125100	942350300	9580	9560	9580	9560	140
453	20230602	125000	941009570	9560	9560	9560	9560	0
454	20230602	124900	941009570	9560	9570	9570	9560	526
455	20230602	124800	935975760	9580	9580	9590	9580	25
456	20230602	124700	935736240	9590	9580	9590	9580	206
457	20230602	124600	933762720	9580	9570	9580	9570	32
458	20230602	124500	933456430	9580	9580	9580	9580	311
459	20230602	124400	930477050	9580	9580	9580	9580	197
460	20230602	124300	928589790	9580	9580	9580	9580	2
461	20230602	124200	928570630	9530	9530	9530	9530	0
462	20230602	124100	928570630	9530	9530	9530	9530	1
463	20230602	124000	928561100	9590	9590	9590	9590	0
464	20230602	123900	928561100	9590	9590	9590	9590	0
465	20230602	123800	928561100	9590	9590	9590	9590	1
466	20230602	123700	928551510	9590	9590	9590	9590	0
467	20230602	123600	928551510	9590	9590	9590	9590	40
468	20230602	123500	928167910	9600	9570	9600	9570	500
469	20230602	123400	923374750	9570	9570	9570	9570	1
470	20230602	123300	923365180	9570	9560	9570	9560	10
471	20230602	123200	923269490	9510	9510	9510	9510	0
472	20230602	123100	923269490	9510	9590	9590	9510	26
473	20230602	123000	923022150	9510	9550	9550	9510	1287
474	20230602	122900	910779940	9600	9550	9600	9550	672
475	20230602	122800	904340840	9550	9530	9550	9530	500
476	20230602	122700	899572540	9520	9520	9520	9520	10
477	20230602	122600	899477340	9520	9520	9520	9520	30
478	20230602	122500	899191740	9520	9520	9520	9520	0
479	20230602	122400	899191740	9520	9520	9520	9520	8
480	20230602	122300	899115580	9520	9520	9520	9520	12
481	20230602	122200	899001340	9520	9520	9520	9520	209
482	20230602	122100	897011660	9510	9500	9510	9500	121
483	20230602	122000	895861750	9510	9510	9510	9510	259
484	20230602	121900	893398660	9520	9530	9530	9520	56
485	20230602	121800	892865530	9540	9540	9540	9540	0
486	20230602	121700	892865530	9540	9540	9540	9540	0
487	20230602	121600	892865530	9540	9510	9540	9510	6
488	20230602	121500	892808440	9510	9510	9510	9510	1131
489	20230602	121400	882052630	9510	9510	9510	9510	0
490	20230602	121300	882052630	9510	9510	9510	9510	0
491	20230602	121200	882052630	9510	9510	9510	9510	2026
492	20230602	121100	862785370	9510	9520	9520	9510	282
493	20230602	121000	860101220	9520	9520	9520	9520	2
494	20230602	120900	860082180	9520	9520	9520	9520	5
495	20230602	120800	860034580	9530	9520	9530	9520	67
496	20230602	120700	859396720	9530	9530	9530	9530	78
497	20230602	120600	858653380	9530	9530	9530	9530	14
498	20230602	120500	858519960	9530	9530	9530	9530	19
499	20230602	120400	858338890	9530	9520	9530	9520	376
500	20230602	120300	854759360	9520	9520	9520	9520	150
501	20230602	120200	853331360	9520	9520	9520	9520	93
502	20230602	120100	852446000	9520	9520	9520	9520	19
503	20230602	120000	852265120	9550	9550	9550	9550	4
504	20230602	115900	852226920	9550	9530	9550	9510	302
505	20230602	115800	849352000	9530	9530	9530	9530	56
506	20230602	115700	848818320	9520	9520	9520	9520	432
507	20230602	115600	844705680	9520	9530	9530	9520	1357
508	20230602	115500	831785560	9530	9530	9530	9530	10
509	20230602	115400	831690260	9550	9550	9550	9550	0
510	20230602	115300	831690260	9550	9550	9550	9550	2
511	20230602	115200	831671160	9530	9530	9530	9530	11
512	20230602	115100	831566330	9530	9530	9530	9530	12
513	20230602	115000	831451970	9530	9530	9530	9530	15
514	20230602	114900	831309020	9530	9530	9530	9530	319
515	20230602	114800	828268950	9530	9530	9530	9530	100
516	20230602	114700	827315950	9530	9530	9530	9530	0
517	20230602	114600	827315950	9530	9530	9530	9530	0
518	20230602	114500	827315950	9530	9530	9530	9530	0
519	20230602	114400	827315950	9530	9530	9530	9530	235
520	20230602	114300	825076400	9530	9530	9530	9530	0
521	20230602	114200	825076400	9530	9530	9530	9530	0
522	20230602	114100	825076400	9530	9530	9530	9530	100
523	20230602	114000	824123400	9530	9530	9530	9530	50
524	20230602	113900	823646900	9530	9530	9530	9530	100
525	20230602	113800	822693900	9530	9530	9530	9530	100
526	20230602	113700	821740900	9530	9530	9530	9530	0
527	20230602	113600	821740900	9530	9530	9530	9530	0
528	20230602	113500	821740900	9530	9550	9550	9530	101
529	20230602	113400	820778340	9530	9530	9530	9530	194
530	20230602	113300	818929520	9530	9540	9550	9530	318
531	20230602	113200	815896330	9540	9540	9540	9540	100
532	20230602	113100	814942330	9530	9530	9530	9530	0
533	20230602	113000	814942330	9530	9530	9530	9530	234
534	20230602	112900	812712310	9520	9550	9550	9520	4066
535	20230602	112800	773946260	9560	9560	9560	9560	0
536	20230602	112700	773946260	9560	9570	9570	9560	102
537	20230602	112600	772971120	9580	9580	9580	9580	0
538	20230602	112500	772971120	9580	9580	9580	9580	0
539	20230602	112400	772971120	9580	9580	9580	9580	0
540	20230602	112300	772971120	9580	9580	9580	9580	0
541	20230602	112200	772971120	9580	9580	9580	9580	0
542	20230602	112100	772971120	9580	9580	9580	9580	20
543	20230602	112000	772779520	9590	9590	9590	9590	0
544	20230602	111900	772779520	9590	9590	9590	9590	0
545	20230602	111800	772779520	9590	9590	9590	9590	0
546	20230602	111700	772779520	9590	9590	9590	9590	566
547	20230602	111600	767351580	9550	9550	9550	9550	10
548	20230602	111500	767256080	9550	9580	9580	9550	389
549	20230602	111400	763539980	9590	9590	9590	9590	1
550	20230602	111300	763530390	9580	9580	9580	9580	1
551	20230602	111200	763520810	9580	9580	9580	9580	3
552	20230602	111100	763492070	9600	9600	9600	9580	114
553	20230602	111000	762399750	9600	9600	9600	9580	12
554	20230602	110900	762284670	9580	9580	9580	9580	0
555	20230602	110800	762284670	9580	9600	9600	9580	111
556	20230602	110700	761221240	9590	9590	9590	9590	6
557	20230602	110600	761163700	9590	9590	9600	9590	432
558	20230602	110500	757016840	9590	9590	9590	9590	5
559	20230602	110400	756968890	9590	9620	9620	9580	147
560	20230602	110300	755555840	9620	9620	9620	9620	0
561	20230602	110200	755555840	9620	9620	9620	9620	0
562	20230602	110100	755555840	9620	9620	9620	9620	100
563	20230602	110000	754593840	9620	9620	9620	9620	8
564	20230602	105900	754516880	9600	9600	9600	9600	10
565	20230602	105800	754420880	9620	9620	9620	9600	43
566	20230602	105700	754007250	9620	9620	9620	9620	10
567	20230602	105600	753911050	9650	9650	9650	9650	2
568	20230602	105500	753891750	9650	9650	9650	9650	4
569	20230602	105400	753853150	9650	9650	9650	9650	126
570	20230602	105300	752637250	9650	9620	9650	9620	1926
571	20230602	105200	734067200	9610	9620	9620	9600	413
572	20230602	105100	730101410	9620	9620	9640	9620	1047
573	20230602	105000	720013750	9640	9640	9640	9640	228
574	20230602	104900	717815830	9640	9620	9640	9620	509
575	20230602	104800	712912310	9620	9610	9620	9610	6
576	20230602	104700	712854640	9610	9610	9610	9600	597
577	20230602	104600	707117870	9600	9570	9600	9570	707
578	20230602	104500	700332790	9550	9570	9570	9550	3
579	20230602	104400	700304100	9570	9560	9570	9560	400
580	20230602	104300	696480090	9570	9570	9570	9570	20
581	20230602	104200	696288690	9570	9570	9570	9570	156
582	20230602	104100	694795770	9570	9570	9570	9570	13
583	20230602	104000	694671360	9570	9580	9580	9570	516
584	20230602	103900	689731580	9580	9580	9580	9580	0
585	20230602	103800	689731580	9580	9600	9600	9580	2
586	20230602	103700	689712400	9600	9600	9610	9600	644
587	20230602	103600	683529960	9610	9600	9610	9600	376
588	20230602	103500	679920210	9600	9600	9600	9580	161
589	20230602	103400	678375810	9600	9600	9600	9600	178
590	20230602	103300	676667010	9600	9600	9600	9600	949
591	20230602	103200	667556610	9610	9600	9610	9600	24
592	20230602	103100	667326180	9600	9600	9600	9600	42
593	20230602	103000	666922980	9600	9600	9600	9600	525
594	20230602	102900	661882980	9610	9610	9610	9610	18
595	20230602	102800	661710000	9610	9610	9610	9610	202
596	20230602	102700	659768780	9600	9600	9600	9600	702
597	20230602	102600	653029580	9600	9600	9600	9600	20
598	20230602	102500	652837580	9600	9600	9600	9600	11
599	20230602	102400	652731980	9600	9600	9600	9600	3703
600	20230602	102300	617183180	9600	9600	9600	9600	302
601	20230602	102200	614283980	9600	9590	9600	9590	500
602	20230602	102100	609487250	9590	9590	9590	9590	0
603	20230602	102000	609487250	9590	9590	9590	9590	0
604	20230602	101900	609487250	9590	9590	9590	9590	0
605	20230602	101800	609487250	9590	9590	9590	9590	3
606	20230602	101700	609458480	9560	9560	9560	9560	326
607	20230602	101600	606341920	9560	9560	9560	9560	300
608	20230602	101500	603473920	9560	9560	9560	9560	99
609	20230602	101400	602527480	9560	9560	9580	9550	238
610	20230602	101300	600252280	9580	9560	9580	9560	61
611	20230602	101200	599669100	9560	9560	9560	9560	290
612	20230602	101100	596896700	9560	9580	9580	9560	51
613	20230602	101000	596408940	9580	9580	9580	9580	15
614	20230602	100900	596265240	9560	9580	9580	9560	788
615	20230602	100800	588722400	9580	9580	9600	9580	181
616	20230602	100700	586986940	9580	9580	9580	9580	1012
617	20230602	100600	577291980	9580	9580	9580	9580	3
618	20230602	100500	577263240	9580	9580	9580	9580	2
619	20230602	100400	577244080	9560	9560	9560	9560	322
620	20230602	100300	574165760	9580	9580	9580	9580	510
621	20230602	100200	569279960	9580	9580	9580	9580	571
622	20230602	100100	563809780	9580	9590	9590	9580	250
623	20230602	100000	561412780	9590	9580	9590	9580	164
624	20230602	095900	559841530	9560	9560	9580	9560	1037
625	20230602	095800	549919710	9530	9550	9550	9530	1335
626	20230602	095700	537183810	9550	9550	9550	9550	505
627	20230602	095600	532361060	9550	9550	9550	9550	1600
628	20230602	095500	517081060	9550	9550	9550	9550	615
629	20230602	095400	511207810	9580	9550	9580	9550	1141
630	20230602	095300	500309430	9550	9550	9550	9550	200
631	20230602	095200	498399430	9550	9570	9570	9550	262
632	20230602	095100	495897310	9580	9580	9580	9580	3
633	20230602	095000	495868570	9590	9570	9590	9570	514
634	20230602	094900	490945140	9570	9550	9570	9550	201
635	20230602	094800	489025570	9550	9550	9560	9550	287
636	20230602	094700	486283940	9550	9540	9550	9540	49
637	20230602	094600	485816070	9540	9560	9560	9540	503
638	20230602	094500	481017370	9560	9540	9560	9540	28
639	20230602	094400	480750070	9540	9510	9540	9510	546
640	20230602	094300	475556230	9510	9520	9540	9510	1344
641	20230602	094200	462771250	9550	9560	9560	9520	591
642	20230602	094100	457144830	9510	9580	9580	9510	1766
643	20230602	094000	440276930	9580	9540	9580	9540	785
644	20230602	093900	432783740	9540	9500	9540	9490	1282
645	20230602	093800	420609350	9500	9500	9500	9500	409
646	20230602	093700	416723850	9500	9520	9520	9500	207
647	20230602	093600	414756190	9500	9500	9500	9490	1628
648	20230602	093500	399292240	9510	9520	9540	9510	1158
649	20230602	093400	388278080	9540	9540	9540	9540	5
650	20230602	093300	388230380	9540	9540	9540	9540	950
651	20230602	093200	379167380	9540	9550	9550	9500	81
652	20230602	093100	378397130	9550	9550	9550	9550	3
653	20230602	093000	378368480	9500	9500	9500	9490	789
654	20230602	092900	370873780	9500	9510	9550	9500	1555
655	20230602	092800	356068900	9550	9550	9550	9550	1
656	20230602	092700	356059350	9490	9500	9500	9490	571
657	20230602	092600	350635550	9530	9580	9580	9530	425
658	20230602	092500	346579800	9580	9570	9580	9570	301
659	20230602	092400	343699220	9530	9560	9570	9530	145
660	20230602	092300	342312840	9560	9570	9570	9560	33
661	20230602	092200	341997150	9570	9510	9570	9480	519
662	20230602	092100	337072030	9500	9590	9590	9500	2929
663	20230602	092000	309213970	9560	9610	9610	9560	257
664	20230602	091900	306756740	9620	9550	9640	9550	912
665	20230602	091800	298004520	9580	9580	9580	9580	9
666	20230602	091700	297918300	9550	9550	9550	9550	600
667	20230602	091600	292188300	9550	9580	9600	9550	1319
668	20230602	091500	279549830	9580	9490	9580	9490	2045
669	20230602	091400	260068090	9480	9480	9490	9460	1278
670	20230602	091300	247955690	9480	9480	9480	9480	38
671	20230602	091200	247595450	9480	9460	9480	9450	1558
672	20230602	091100	232841200	9480	9490	9490	9430	1533
673	20230602	091000	218348080	9450	9440	9490	9440	465
674	20230602	090900	213956810	9440	9490	9490	9430	2474
675	20230602	090800	190590000	9490	9470	9490	9410	4862
676	20230602	090700	144682410	9500	9500	9500	9470	2859
677	20230602	090600	117586570	9500	9510	9560	9500	1130
678	20230602	090500	106845150	9530	9540	9540	9480	5251
679	20230602	090400	56887070	9550	9600	9600	9550	369
680	20230602	090300	53361190	9610	9570	9610	9560	369
681	20230602	090200	49830150	9570	9670	9670	9570	1616
682	20230602	090100	34323350	9670	9690	9690	9610	761
683	20230602	090000	26999230	9700	9700	9700	9690	2087