KissMeData/017180/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	201800	171549445	2710	2710	2710	2710	427
3	20230602	201700	171549445	2710	2710	2710	2710	0
4	20230602	201600	171549445	2710	2710	2710	2710	0
5	20230602	201500	171549445	2710	2710	2710	2710	0
6	20230602	201400	171549445	2710	2710	2710	2710	0
7	20230602	201300	171549445	2710	2710	2710	2710	0
8	20230602	201200	171549445	2710	2710	2710	2710	0
9	20230602	201100	171549445	2710	2710	2710	2710	0
10	20230602	201000	171549445	2710	2710	2710	2710	0
11	20230602	200900	171549445	2710	2710	2710	2710	0
12	20230602	200800	171549445	2710	2710	2710	2710	0
13	20230602	200700	171549445	2710	2710	2710	2710	0
14	20230602	200600	171549445	2710	2710	2710	2710	0
15	20230602	200500	171549445	2710	2710	2710	2710	0
16	20230602	200400	171549445	2710	2710	2710	2710	0
17	20230602	200300	171549445	2710	2710	2710	2710	0
18	20230602	200200	171549445	2710	2710	2710	2710	0
19	20230602	200100	171549445	2710	2710	2710	2710	0
20	20230602	200000	171549445	2710	2710	2710	2710	0
21	20230602	195900	171549445	2710	2710	2710	2710	0
22	20230602	195800	171549445	2710	2710	2710	2710	0
23	20230602	195700	171549445	2710	2710	2710	2710	0
24	20230602	195600	171549445	2710	2710	2710	2710	0
25	20230602	195500	171549445	2710	2710	2710	2710	0
26	20230602	195400	171549445	2710	2710	2710	2710	0
27	20230602	195300	171549445	2710	2710	2710	2710	0
28	20230602	195200	171549445	2710	2710	2710	2710	0
29	20230602	195100	171549445	2710	2710	2710	2710	0
30	20230602	195000	171549445	2710	2710	2710	2710	0
31	20230602	194900	171549445	2710	2710	2710	2710	0
32	20230602	194800	171549445	2710	2710	2710	2710	427
33	20230602	194700	171549445	2710	2710	2710	2710	0
34	20230602	194600	171549445	2710	2710	2710	2710	0
35	20230602	194500	171549445	2710	2710	2710	2710	0
36	20230602	194400	171549445	2710	2710	2710	2710	0
37	20230602	194300	171549445	2710	2710	2710	2710	0
38	20230602	194200	171549445	2710	2710	2710	2710	0
39	20230602	194100	171549445	2710	2710	2710	2710	0
40	20230602	194000	171549445	2710	2710	2710	2710	0
41	20230602	193900	171549445	2710	2710	2710	2710	0
42	20230602	193800	171549445	2710	2710	2710	2710	0
43	20230602	193700	171549445	2710	2710	2710	2710	0
44	20230602	193600	171549445	2710	2710	2710	2710	0
45	20230602	193500	171549445	2710	2710	2710	2710	0
46	20230602	193400	171549445	2710	2710	2710	2710	0
47	20230602	193300	171549445	2710	2710	2710	2710	0
48	20230602	193200	171549445	2710	2710	2710	2710	0
49	20230602	193100	171549445	2710	2710	2710	2710	0
50	20230602	193000	171549445	2710	2710	2710	2710	0
51	20230602	192900	171549445	2710	2710	2710	2710	0
52	20230602	192800	171549445	2710	2710	2710	2710	0
53	20230602	192700	171549445	2710	2710	2710	2710	0
54	20230602	192600	171549445	2710	2710	2710	2710	0
55	20230602	192500	171549445	2710	2710	2710	2710	0
56	20230602	192400	171549445	2710	2710	2710	2710	0
57	20230602	192300	171549445	2710	2710	2710	2710	0
58	20230602	192200	171549445	2710	2710	2710	2710	0
59	20230602	192100	171549445	2710	2710	2710	2710	0
60	20230602	192000	171549445	2710	2710	2710	2710	0
61	20230602	191900	171549445	2710	2710	2710	2710	0
62	20230602	191800	171549445	2710	2710	2710	2710	427
63	20230602	191700	171549445	2710	2710	2710	2710	0
64	20230602	191600	171549445	2710	2710	2710	2710	0
65	20230602	191500	171549445	2710	2710	2710	2710	0
66	20230602	191400	171549445	2710	2710	2710	2710	0
67	20230602	191300	171549445	2710	2710	2710	2710	0
68	20230602	191200	171549445	2710	2710	2710	2710	0
69	20230602	191100	171549445	2710	2710	2710	2710	0
70	20230602	191000	171549445	2710	2710	2710	2710	0
71	20230602	190900	171549445	2710	2710	2710	2710	0
72	20230602	190800	171549445	2710	2710	2710	2710	0
73	20230602	190700	171549445	2710	2710	2710	2710	0
74	20230602	190600	171549445	2710	2710	2710	2710	0
75	20230602	190500	171549445	2710	2710	2710	2710	0
76	20230602	190400	171549445	2710	2710	2710	2710	0
77	20230602	190300	171549445	2710	2710	2710	2710	0
78	20230602	190200	171549445	2710	2710	2710	2710	0
79	20230602	190100	171549445	2710	2710	2710	2710	0
80	20230602	190000	171549445	2710	2710	2710	2710	0
81	20230602	185900	171549445	2710	2710	2710	2710	0
82	20230602	185800	171549445	2710	2710	2710	2710	0
83	20230602	185700	171549445	2710	2710	2710	2710	0
84	20230602	185600	171549445	2710	2710	2710	2710	0
85	20230602	185500	171549445	2710	2710	2710	2710	0
86	20230602	185400	171549445	2710	2710	2710	2710	0
87	20230602	185300	171549445	2710	2710	2710	2710	0
88	20230602	185200	171549445	2710	2710	2710	2710	0
89	20230602	185100	171549445	2710	2710	2710	2710	0
90	20230602	185000	171549445	2710	2710	2710	2710	0
91	20230602	184900	171549445	2710	2710	2710	2710	0
92	20230602	184800	171549445	2710	2710	2710	2710	427
93	20230602	184700	171549445	2710	2710	2710	2710	0
94	20230602	184600	171549445	2710	2710	2710	2710	0
95	20230602	184500	171549445	2710	2710	2710	2710	0
96	20230602	184400	171549445	2710	2710	2710	2710	0
97	20230602	184300	171549445	2710	2710	2710	2710	0
98	20230602	184200	171549445	2710	2710	2710	2710	0
99	20230602	184100	171549445	2710	2710	2710	2710	0
100	20230602	184000	171549445	2710	2710	2710	2710	0
101	20230602	183900	171549445	2710	2710	2710	2710	0
102	20230602	183800	171549445	2710	2710	2710	2710	0
103	20230602	183700	171549445	2710	2710	2710	2710	0
104	20230602	183600	171549445	2710	2710	2710	2710	0
105	20230602	183500	171549445	2710	2710	2710	2710	0
106	20230602	183400	171549445	2710	2710	2710	2710	0
107	20230602	183300	171549445	2710	2710	2710	2710	0
108	20230602	183200	171549445	2710	2710	2710	2710	0
109	20230602	183100	171549445	2710	2710	2710	2710	0
110	20230602	183000	171549445	2710	2710	2710	2710	0
111	20230602	182900	171549445	2710	2710	2710	2710	0
112	20230602	182800	171549445	2710	2710	2710	2710	0
113	20230602	182700	171549445	2710	2710	2710	2710	0
114	20230602	182600	171549445	2710	2710	2710	2710	0
115	20230602	182500	171549445	2710	2710	2710	2710	0
116	20230602	182400	171549445	2710	2710	2710	2710	0
117	20230602	182300	171549445	2710	2710	2710	2710	0
118	20230602	182200	171549445	2710	2710	2710	2710	0
119	20230602	182100	171549445	2710	2710	2710	2710	0
120	20230602	182000	171549445	2710	2710	2710	2710	0
121	20230602	181900	171549445	2710	2710	2710	2710	0
122	20230602	181800	171549445	2710	2710	2710	2710	427
123	20230602	181700	171549445	2710	2710	2710	2710	0
124	20230602	181600	171549445	2710	2710	2710	2710	0
125	20230602	181500	171549445	2710	2710	2710	2710	0
126	20230602	181400	171549445	2710	2710	2710	2710	0
127	20230602	181300	171549445	2710	2710	2710	2710	0
128	20230602	181200	171549445	2710	2710	2710	2710	0
129	20230602	181100	171549445	2710	2710	2710	2710	0
130	20230602	181000	171549445	2710	2710	2710	2710	0
131	20230602	180900	171549445	2710	2710	2710	2710	0
132	20230602	180800	171549445	2710	2710	2710	2710	0
133	20230602	180700	171549445	2710	2710	2710	2710	0
134	20230602	180600	171549445	2710	2710	2710	2710	0
135	20230602	180500	171549445	2710	2710	2710	2710	0
136	20230602	180400	171549445	2710	2710	2710	2710	0
137	20230602	180300	171549445	2710	2710	2710	2710	0
138	20230602	180200	171549445	2710	2710	2710	2710	0
139	20230602	180100	171549445	2710	2710	2710	2710	0
140	20230602	180000	171549445	2710	2710	2710	2710	0
141	20230602	175900	171549445	2710	2710	2710	2710	0
142	20230602	175800	171549445	2710	2710	2710	2710	0
143	20230602	175700	171549445	2710	2710	2710	2710	0
144	20230602	175600	171549445	2710	2710	2710	2710	0
145	20230602	175500	171549445	2710	2710	2710	2710	0
146	20230602	175400	171549445	2710	2710	2710	2710	0
147	20230602	175300	171549445	2710	2710	2710	2710	0
148	20230602	175200	171549445	2710	2710	2710	2710	0
149	20230602	175100	171549445	2710	2710	2710	2710	0
150	20230602	175000	171549445	2710	2710	2710	2710	0
151	20230602	174900	171549445	2710	2710	2710	2710	0
152	20230602	174800	171549445	2710	2710	2710	2710	427
153	20230602	174700	171549445	2710	2710	2710	2710	0
154	20230602	174600	171549445	2710	2710	2710	2710	0
155	20230602	174500	171549445	2710	2710	2710	2710	0
156	20230602	174400	171549445	2710	2710	2710	2710	0
157	20230602	174300	171549445	2710	2710	2710	2710	0
158	20230602	174200	171549445	2710	2710	2710	2710	0
159	20230602	174100	171549445	2710	2710	2710	2710	0
160	20230602	174000	171549445	2710	2710	2710	2710	0
161	20230602	173900	171549445	2710	2710	2710	2710	0
162	20230602	173800	171549445	2710	2710	2710	2710	0
163	20230602	173700	171549445	2710	2710	2710	2710	0
164	20230602	173600	171549445	2710	2710	2710	2710	0
165	20230602	173500	171549445	2710	2710	2710	2710	0
166	20230602	173400	171549445	2710	2710	2710	2710	0
167	20230602	173300	171549445	2710	2710	2710	2710	0
168	20230602	173200	171549445	2710	2710	2710	2710	0
169	20230602	173100	171549445	2710	2710	2710	2710	0
170	20230602	173000	171549445	2710	2710	2710	2710	0
171	20230602	172900	171549445	2710	2710	2710	2710	0
172	20230602	172800	171549445	2710	2710	2710	2710	0
173	20230602	172700	171549445	2710	2710	2710	2710	0
174	20230602	172600	171549445	2710	2710	2710	2710	0
175	20230602	172500	171549445	2710	2710	2710	2710	0
176	20230602	172400	171549445	2710	2710	2710	2710	0
177	20230602	172300	171549445	2710	2710	2710	2710	0
178	20230602	172200	171549445	2710	2710	2710	2710	0
179	20230602	172100	171549445	2710	2710	2710	2710	0
180	20230602	172000	171549445	2710	2710	2710	2710	0
181	20230602	171900	171549445	2710	2710	2710	2710	0
182	20230602	171800	171549445	2710	2710	2710	2710	427
183	20230602	171700	171549445	2710	2710	2710	2710	0
184	20230602	171600	171549445	2710	2710	2710	2710	0
185	20230602	171500	171549445	2710	2710	2710	2710	0
186	20230602	171400	171549445	2710	2710	2710	2710	0
187	20230602	171300	171549445	2710	2710	2710	2710	0
188	20230602	171200	171549445	2710	2710	2710	2710	0
189	20230602	171100	171549445	2710	2710	2710	2710	0
190	20230602	171000	171549445	2710	2710	2710	2710	0
191	20230602	170900	171549445	2710	2710	2710	2710	0
192	20230602	170800	171549445	2710	2710	2710	2710	0
193	20230602	170700	171549445	2710	2710	2710	2710	0
194	20230602	170600	171549445	2710	2710	2710	2710	0
195	20230602	170500	171549445	2710	2710	2710	2710	0
196	20230602	170400	171549445	2710	2710	2710	2710	0
197	20230602	170300	171549445	2710	2710	2710	2710	0
198	20230602	170200	171549445	2710	2710	2710	2710	0
199	20230602	170100	171549445	2710	2710	2710	2710	0
200	20230602	170000	171549445	2710	2710	2710	2710	0
201	20230602	165900	171549445	2710	2710	2710	2710	0
202	20230602	165800	171549445	2710	2710	2710	2710	0
203	20230602	165700	171549445	2710	2710	2710	2710	0
204	20230602	165600	171549445	2710	2710	2710	2710	0
205	20230602	165500	171549445	2710	2710	2710	2710	0
206	20230602	165400	171549445	2710	2710	2710	2710	0
207	20230602	165300	171549445	2710	2710	2710	2710	0
208	20230602	165200	171549445	2710	2710	2710	2710	0
209	20230602	165100	171549445	2710	2710	2710	2710	0
210	20230602	165000	171549445	2710	2710	2710	2710	0
211	20230602	164900	171549445	2710	2710	2710	2710	0
212	20230602	164800	171549445	2710	2710	2710	2710	427
213	20230602	164700	171549445	2710	2710	2710	2710	0
214	20230602	164600	171549445	2710	2710	2710	2710	0
215	20230602	164500	171549445	2710	2710	2710	2710	0
216	20230602	164400	171549445	2710	2710	2710	2710	0
217	20230602	164300	171549445	2710	2710	2710	2710	0
218	20230602	164200	171549445	2710	2710	2710	2710	0
219	20230602	164100	171549445	2710	2710	2710	2710	0
220	20230602	164000	171549445	2710	2710	2710	2710	0
221	20230602	163900	171549445	2710	2710	2710	2710	0
222	20230602	163800	171549445	2710	2710	2710	2710	0
223	20230602	163700	171549445	2710	2710	2710	2710	0
224	20230602	163600	171549445	2710	2710	2710	2710	0
225	20230602	163500	171549445	2710	2710	2710	2710	0
226	20230602	163400	171549445	2710	2710	2710	2710	0
227	20230602	163300	171549445	2710	2710	2710	2710	0
228	20230602	163200	171549445	2710	2710	2710	2710	0
229	20230602	163100	171549445	2710	2710	2710	2710	0
230	20230602	163000	171549445	2710	2710	2710	2710	0
231	20230602	162900	171549445	2710	2710	2710	2710	0
232	20230602	162800	171549445	2710	2710	2710	2710	0
233	20230602	162700	171549445	2710	2710	2710	2710	0
234	20230602	162600	171549445	2710	2710	2710	2710	0
235	20230602	162500	171549445	2710	2710	2710	2710	0
236	20230602	162400	171549445	2710	2710	2710	2710	0
237	20230602	162300	171549445	2710	2710	2710	2710	0
238	20230602	162200	171549445	2710	2710	2710	2710	0
239	20230602	162100	171549445	2710	2710	2710	2710	0
240	20230602	162000	171549445	2710	2710	2710	2710	0
241	20230602	161900	171549445	2710	2710	2710	2710	0
242	20230602	161800	171549445	2710	2710	2710	2710	427
243	20230602	161700	171549445	2710	2710	2710	2710	0
244	20230602	161600	171549445	2710	2710	2710	2710	0
245	20230602	161500	171549445	2710	2710	2710	2710	0
246	20230602	161400	171549445	2710	2710	2710	2710	0
247	20230602	161300	171549445	2710	2710	2710	2710	0
248	20230602	161200	171549445	2710	2710	2710	2710	0
249	20230602	161100	171549445	2710	2710	2710	2710	0
250	20230602	161000	171549445	2710	2710	2710	2710	0
251	20230602	160900	171549445	2710	2710	2710	2710	0
252	20230602	160800	171549445	2710	2710	2710	2710	0
253	20230602	160700	171549445	2710	2710	2710	2710	0
254	20230602	160600	171549445	2710	2710	2710	2710	0
255	20230602	160500	171549445	2710	2710	2710	2710	0
256	20230602	160400	171549445	2710	2710	2710	2710	0
257	20230602	160300	171549445	2710	2710	2710	2710	0
258	20230602	160200	171549445	2710	2710	2710	2710	0
259	20230602	160100	171549445	2710	2710	2710	2710	0
260	20230602	160000	171549445	2710	2710	2710	2710	0
261	20230602	155900	171549445	2710	2710	2710	2710	0
262	20230602	155800	171549445	2710	2710	2710	2710	0
263	20230602	155700	171549445	2710	2710	2710	2710	0
264	20230602	155600	171549445	2710	2710	2710	2710	0
265	20230602	155500	171549445	2710	2710	2710	2710	0
266	20230602	155400	171549445	2710	2710	2710	2710	0
267	20230602	155300	171549445	2710	2710	2710	2710	0
268	20230602	155200	171549445	2710	2710	2710	2710	0
269	20230602	155100	171549445	2710	2710	2710	2710	0
270	20230602	155000	171549445	2710	2710	2710	2710	0
271	20230602	154900	171549445	2710	2710	2710	2710	0
272	20230602	154800	171549445	2710	2710	2710	2710	427
273	20230602	154700	171549445	2710	2710	2710	2710	0
274	20230602	154600	171549445	2710	2710	2710	2710	0
275	20230602	154500	171549445	2710	2710	2710	2710	0
276	20230602	154400	171549445	2710	2710	2710	2710	0
277	20230602	154300	171549445	2710	2710	2710	2710	0
278	20230602	154200	171549445	2710	2710	2710	2710	0
279	20230602	154100	171549445	2710	2710	2710	2710	0
280	20230602	154000	171549445	2710	2710	2710	2710	0
281	20230602	153900	171549445	2710	2710	2710	2710	0
282	20230602	153800	171549445	2710	2710	2710	2710	0
283	20230602	153700	171549445	2710	2710	2710	2710	0
284	20230602	153600	171549445	2710	2710	2710	2710	0
285	20230602	153500	171549445	2710	2710	2710	2710	0
286	20230602	153400	171549445	2710	2710	2710	2710	0
287	20230602	153300	171549445	2710	2710	2710	2710	0
288	20230602	153200	171549445	2710	2710	2710	2710	0
289	20230602	153100	171549445	2710	2710	2710	2710	0
290	20230602	153000	171549445	2710	2710	2710	2710	427
291	20230602	152900	170392275	2720	2720	2720	2720	0
292	20230602	152800	170392275	2720	2720	2720	2720	0
293	20230602	152700	170392275	2720	2720	2720	2720	0
294	20230602	152600	170392275	2720	2720	2720	2720	0
295	20230602	152500	170392275	2720	2720	2720	2720	0
296	20230602	152400	170392275	2720	2720	2720	2720	0
297	20230602	152300	170392275	2720	2720	2720	2720	0
298	20230602	152200	170392275	2720	2720	2720	2720	0
299	20230602	152100	170392275	2720	2720	2720	2720	0
300	20230602	152000	170392275	2720	2720	2720	2720	0
301	20230602	151900	170392275	2720	2720	2720	2720	0
302	20230602	151800	170392275	2720	2715	2720	2715	3
303	20230602	151700	170384125	2720	2720	2720	2715	129
304	20230602	151600	170033745	2720	2720	2720	2720	19
305	20230602	151500	169982065	2720	2720	2720	2720	2
306	20230602	151400	169976625	2720	2720	2720	2720	0
307	20230602	151300	169976625	2720	2720	2720	2720	777
308	20230602	151200	167863185	2715	2715	2715	2715	0
309	20230602	151100	167863185	2715	2715	2715	2715	0
310	20230602	151000	167863185	2715	2715	2715	2715	516
311	20230602	150900	166462245	2720	2720	2720	2720	10
312	20230602	150800	166435045	2720	2720	2720	2720	0
313	20230602	150700	166435045	2720	2720	2720	2720	2
314	20230602	150600	166429605	2715	2715	2715	2715	27
315	20230602	150500	166356300	2710	2720	2720	2710	1851
316	20230602	150400	161337175	2720	2720	2720	2720	0
317	20230602	150300	161337175	2720	2720	2720	2720	0
318	20230602	150200	161337175	2720	2720	2720	2720	0
319	20230602	150100	161337175	2720	2720	2720	2720	1
320	20230602	150000	161334455	2720	2720	2720	2720	0
321	20230602	145900	161334455	2720	2720	2720	2720	0
322	20230602	145800	161334455	2720	2720	2720	2720	1
323	20230602	145700	161331735	2715	2715	2715	2715	0
324	20230602	145600	161331735	2715	2715	2715	2715	0
325	20230602	145500	161331735	2715	2715	2715	2715	0
326	20230602	145400	161331735	2715	2715	2715	2715	0
327	20230602	145300	161331735	2715	2715	2715	2715	0
328	20230602	145200	161331735	2715	2715	2715	2715	1134
329	20230602	145100	158252925	2710	2710	2710	2710	0
330	20230602	145000	158252925	2710	2710	2710	2710	90
331	20230602	144900	158009025	2710	2710	2710	2710	2110
332	20230602	144800	152290925	2710	2710	2710	2710	0
333	20230602	144700	152290925	2710	2710	2710	2710	0
334	20230602	144600	152290925	2710	2710	2710	2710	14
335	20230602	144500	152252985	2710	2715	2715	2705	398
336	20230602	144400	151172490	2715	2715	2715	2715	0
337	20230602	144300	151172490	2715	2715	2715	2715	496
338	20230602	144200	149825850	2715	2715	2715	2715	0
339	20230602	144100	149825850	2715	2710	2715	2710	55
340	20230602	144000	149676775	2720	2715	2720	2715	662
341	20230602	143900	147878635	2710	2710	2710	2710	0
342	20230602	143800	147878635	2710	2710	2710	2710	0
343	20230602	143700	147878635	2710	2710	2710	2710	0
344	20230602	143600	147878635	2710	2710	2710	2710	0
345	20230602	143500	147878635	2710	2710	2710	2710	0
346	20230602	143400	147878635	2710	2710	2710	2710	0
347	20230602	143300	147878635	2710	2710	2710	2710	100
348	20230602	143200	147607635	2710	2710	2710	2710	0
349	20230602	143100	147607635	2710	2710	2710	2710	0
350	20230602	143000	147607635	2710	2710	2710	2710	3
351	20230602	142900	147599505	2710	2710	2710	2710	82
352	20230602	142800	147377285	2710	2710	2710	2710	0
353	20230602	142700	147377285	2710	2710	2710	2710	0
354	20230602	142600	147377285	2710	2710	2710	2710	0
355	20230602	142500	147377285	2710	2710	2710	2710	2015
356	20230602	142400	141916635	2720	2720	2720	2720	0
357	20230602	142300	141916635	2720	2715	2720	2715	2000
358	20230602	142200	136479135	2710	2710	2710	2710	1
359	20230602	142100	136476425	2710	2710	2710	2710	500
360	20230602	142000	135121425	2710	2710	2710	2710	0
361	20230602	141900	135121425	2710	2710	2710	2710	0
362	20230602	141800	135121425	2710	2710	2710	2710	0
363	20230602	141700	135121425	2710	2710	2710	2710	0
364	20230602	141600	135121425	2710	2710	2710	2710	0
365	20230602	141500	135121425	2710	2710	2710	2710	0
366	20230602	141400	135121425	2710	2710	2710	2710	0
367	20230602	141300	135121425	2710	2710	2710	2710	0
368	20230602	141200	135121425	2710	2710	2710	2710	0
369	20230602	141100	135121425	2710	2710	2710	2710	0
370	20230602	141000	135121425	2710	2710	2710	2710	619
371	20230602	140900	133443935	2710	2710	2710	2710	0
372	20230602	140800	133443935	2710	2710	2710	2710	0
373	20230602	140700	133443935	2710	2710	2710	2710	0
374	20230602	140600	133443935	2710	2710	2710	2710	0
375	20230602	140500	133443935	2710	2710	2710	2710	0
376	20230602	140400	133443935	2710	2710	2710	2710	0
377	20230602	140300	133443935	2710	2710	2710	2710	1681
378	20230602	140200	128888425	2710	2710	2710	2710	1
379	20230602	140100	128885715	2710	2710	2710	2710	0
380	20230602	140000	128885715	2710	2710	2710	2710	188
381	20230602	135900	128376235	2710	2710	2710	2710	0
382	20230602	135800	128376235	2710	2710	2710	2710	1612
383	20230602	135700	124007715	2710	2710	2710	2710	1
384	20230602	135600	124005005	2710	2710	2710	2710	0
385	20230602	135500	124005005	2710	2710	2710	2710	0
386	20230602	135400	124005005	2710	2710	2710	2710	0
387	20230602	135300	124005005	2710	2710	2710	2710	0
388	20230602	135200	124005005	2710	2710	2710	2710	0
389	20230602	135100	124005005	2710	2710	2710	2710	0
390	20230602	135000	124005005	2710	2710	2710	2710	0
391	20230602	134900	124005005	2710	2710	2710	2710	0
392	20230602	134800	124005005	2710	2710	2710	2710	0
393	20230602	134700	124005005	2710	2710	2710	2710	0
394	20230602	134600	124005005	2710	2710	2710	2710	0
395	20230602	134500	124005005	2710	2710	2710	2710	0
396	20230602	134400	124005005	2710	2710	2710	2710	0
397	20230602	134300	124005005	2710	2710	2710	2710	8
398	20230602	134200	123983325	2710	2710	2710	2710	0
399	20230602	134100	123983325	2710	2710	2710	2710	0
400	20230602	134000	123983325	2710	2710	2710	2710	0
401	20230602	133900	123983325	2710	2710	2710	2710	0
402	20230602	133800	123983325	2710	2710	2710	2710	0
403	20230602	133700	123983325	2710	2710	2710	2710	0
404	20230602	133600	123983325	2710	2710	2710	2710	0
405	20230602	133500	123983325	2710	2710	2710	2710	0
406	20230602	133400	123983325	2710	2710	2710	2710	0
407	20230602	133300	123983325	2710	2710	2710	2710	0
408	20230602	133200	123983325	2710	2710	2710	2710	0
409	20230602	133100	123983325	2710	2710	2710	2710	0
410	20230602	133000	123983325	2710	2710	2710	2710	0
411	20230602	132900	123983325	2710	2715	2715	2710	505
412	20230602	132800	122614750	2715	2715	2715	2715	0
413	20230602	132700	122614750	2715	2715	2715	2715	0
414	20230602	132600	122614750	2715	2715	2715	2715	0
415	20230602	132500	122614750	2715	2715	2715	2715	0
416	20230602	132400	122614750	2715	2715	2715	2715	0
417	20230602	132300	122614750	2715	2715	2715	2715	0
418	20230602	132200	122614750	2715	2715	2715	2715	1
419	20230602	132100	122612035	2715	2720	2720	2715	40
420	20230602	132000	122503240	2720	2720	2720	2720	1
421	20230602	131900	122500520	2720	2720	2720	2720	1
422	20230602	131800	122497800	2725	2720	2725	2720	42
423	20230602	131700	122383555	2720	2720	2720	2720	0
424	20230602	131600	122383555	2720	2720	2720	2720	0
425	20230602	131500	122383555	2720	2720	2720	2720	0
426	20230602	131400	122383555	2720	2720	2720	2720	0
427	20230602	131300	122383555	2720	2720	2720	2720	0
428	20230602	131200	122383555	2720	2720	2720	2720	0
429	20230602	131100	122383555	2720	2720	2720	2720	0
430	20230602	131000	122383555	2720	2720	2720	2720	0
431	20230602	130900	122383555	2720	2720	2720	2720	0
432	20230602	130800	122383555	2720	2720	2720	2720	1
433	20230602	130700	122380835	2720	2720	2720	2720	0
434	20230602	130600	122380835	2720	2720	2720	2720	0
435	20230602	130500	122380835	2720	2720	2720	2720	38
436	20230602	130400	122277475	2725	2720	2725	2720	4
437	20230602	130300	122266590	2720	2720	2720	2720	1042
438	20230602	130200	119432350	2720	2720	2720	2720	100
439	20230602	130100	119160350	2720	2720	2720	2720	20
440	20230602	130000	119105950	2720	2720	2720	2720	19
441	20230602	125900	119054270	2720	2720	2720	2720	534
442	20230602	125800	117601790	2720	2720	2720	2720	0
443	20230602	125700	117601790	2720	2720	2720	2720	1000
444	20230602	125600	114881790	2720	2720	2720	2720	0
445	20230602	125500	114881790	2720	2720	2720	2720	0
446	20230602	125400	114881790	2720	2720	2720	2720	0
447	20230602	125300	114881790	2720	2720	2720	2720	0
448	20230602	125200	114881790	2720	2720	2720	2720	0
449	20230602	125100	114881790	2720	2720	2720	2720	0
450	20230602	125000	114881790	2720	2720	2720	2720	0
451	20230602	124900	114881790	2720	2720	2720	2720	0
452	20230602	124800	114881790	2720	2720	2720	2720	0
453	20230602	124700	114881790	2720	2720	2720	2720	0
454	20230602	124600	114881790	2720	2720	2720	2720	0
455	20230602	124500	114881790	2720	2720	2720	2720	0
456	20230602	124400	114881790	2720	2720	2720	2720	0
457	20230602	124300	114881790	2720	2715	2720	2715	2199
458	20230602	124200	108905495	2710	2705	2710	2705	65
459	20230602	124100	108729350	2705	2705	2705	2705	1
460	20230602	124000	108726645	2710	2710	2710	2710	0
461	20230602	123900	108726645	2710	2710	2710	2710	0
462	20230602	123800	108726645	2710	2710	2710	2710	0
463	20230602	123700	108726645	2710	2710	2710	2710	0
464	20230602	123600	108726645	2710	2710	2710	2710	0
465	20230602	123500	108726645	2710	2710	2710	2710	6
466	20230602	123400	108710385	2710	2710	2710	2710	0
467	20230602	123300	108710385	2710	2710	2710	2710	0
468	20230602	123200	108710385	2710	2710	2710	2710	1
469	20230602	123100	108707675	2710	2710	2710	2710	543
470	20230602	123000	107236145	2710	2710	2710	2710	0
471	20230602	122900	107236145	2710	2710	2710	2710	1
472	20230602	122800	107233435	2710	2710	2710	2710	0
473	20230602	122700	107233435	2710	2705	2710	2705	235
474	20230602	122600	106597075	2705	2710	2710	2705	3065
475	20230602	122500	98304435	2715	2715	2715	2715	0
476	20230602	122400	98304435	2715	2715	2715	2715	0
477	20230602	122300	98304435	2715	2715	2715	2715	0
478	20230602	122200	98304435	2715	2715	2715	2715	1
479	20230602	122100	98301720	2710	2710	2710	2710	0
480	20230602	122000	98301720	2710	2710	2710	2710	0
481	20230602	121900	98301720	2710	2710	2710	2710	0
482	20230602	121800	98301720	2710	2710	2710	2710	56
483	20230602	121700	98149960	2710	2710	2710	2710	1
484	20230602	121600	98147250	2710	2710	2710	2710	0
485	20230602	121500	98147250	2710	2710	2710	2705	2350
486	20230602	121400	91790250	2715	2715	2715	2715	0
487	20230602	121300	91790250	2715	2715	2715	2715	1
488	20230602	121200	91787535	2710	2710	2710	2710	0
489	20230602	121100	91787535	2710	2715	2715	2710	4
490	20230602	121000	91776690	2710	2710	2710	2710	0
491	20230602	120900	91776690	2710	2710	2710	2710	300
492	20230602	120800	90963690	2720	2720	2720	2720	10
493	20230602	120700	90936490	2705	2705	2705	2705	1000
494	20230602	120600	88231490	2720	2720	2720	2720	1
495	20230602	120500	88228770	2705	2715	2715	2705	1000
496	20230602	120400	85523125	2720	2715	2720	2715	864
497	20230602	120300	83177360	2715	2715	2715	2715	0
498	20230602	120200	83177360	2715	2715	2715	2715	0
499	20230602	120100	83177360	2715	2715	2715	2715	148
500	20230602	120000	82775540	2715	2715	2715	2715	0
501	20230602	115900	82775540	2715	2715	2715	2715	0
502	20230602	115800	82775540	2715	2715	2715	2715	8
503	20230602	115700	82753820	2715	2715	2715	2715	16
504	20230602	115600	82710380	2715	2715	2715	2715	0
505	20230602	115500	82710380	2715	2715	2715	2715	0
506	20230602	115400	82710380	2715	2715	2715	2715	0
507	20230602	115300	82710380	2715	2715	2715	2715	1
508	20230602	115200	82707665	2705	2705	2705	2705	0
509	20230602	115100	82707665	2705	2705	2705	2705	0
510	20230602	115000	82707665	2705	2705	2705	2705	0
511	20230602	114900	82707665	2705	2705	2705	2705	13
512	20230602	114800	82672500	2715	2715	2715	2715	27
513	20230602	114700	82599195	2715	2715	2715	2715	0
514	20230602	114600	82599195	2715	2715	2715	2715	0
515	20230602	114500	82599195	2715	2715	2715	2715	1
516	20230602	114400	82596480	2710	2710	2710	2710	0
517	20230602	114300	82596480	2710	2710	2710	2710	20
518	20230602	114200	82542280	2700	2700	2700	2700	10
519	20230602	114100	82515280	2710	2705	2710	2705	27
520	20230602	114000	82442195	2710	2710	2710	2710	471
521	20230602	113900	81165785	2710	2710	2710	2710	18
522	20230602	113800	81117005	2710	2710	2710	2710	17
523	20230602	113700	81070935	2710	2710	2710	2710	474
524	20230602	113600	79786395	2710	2710	2710	2710	0
525	20230602	113500	79786395	2710	2710	2710	2710	0
526	20230602	113400	79786395	2710	2710	2710	2710	0
527	20230602	113300	79786395	2710	2710	2710	2710	0
528	20230602	113200	79786395	2710	2710	2710	2710	510
529	20230602	113100	78404295	2705	2705	2705	2705	0
530	20230602	113000	78404295	2705	2705	2705	2705	28
531	20230602	112900	78328555	2705	2705	2705	2705	0
532	20230602	112800	78328555	2705	2705	2705	2705	0
533	20230602	112700	78328555	2705	2705	2705	2705	1
534	20230602	112600	78325850	2700	2700	2700	2700	0
535	20230602	112500	78325850	2700	2700	2700	2700	0
536	20230602	112400	78325850	2700	2700	2700	2700	0
537	20230602	112300	78325850	2700	2700	2700	2700	0
538	20230602	112200	78325850	2700	2700	2700	2700	0
539	20230602	112100	78325850	2700	2700	2700	2700	2000
540	20230602	112000	72925850	2705	2705	2705	2705	0
541	20230602	111900	72925850	2705	2705	2705	2705	0
542	20230602	111800	72925850	2705	2705	2705	2705	0
543	20230602	111700	72925850	2705	2705	2705	2705	0
544	20230602	111600	72925850	2705	2705	2705	2705	0
545	20230602	111500	72925850	2705	2705	2705	2705	0
546	20230602	111400	72925850	2705	2705	2705	2705	0
547	20230602	111300	72925850	2705	2705	2705	2705	0
548	20230602	111200	72925850	2705	2705	2705	2705	0
549	20230602	111100	72925850	2705	2705	2705	2705	0
550	20230602	111000	72925850	2705	2705	2705	2705	0
551	20230602	110900	72925850	2705	2705	2705	2705	522
552	20230602	110800	71513840	2705	2705	2705	2705	468
553	20230602	110700	70247900	2705	2705	2705	2705	0
554	20230602	110600	70247900	2705	2705	2705	2705	0
555	20230602	110500	70247900	2705	2705	2705	2705	0
556	20230602	110400	70247900	2705	2705	2705	2705	0
557	20230602	110300	70247900	2705	2705	2705	2705	0
558	20230602	110200	70247900	2705	2705	2705	2705	0
559	20230602	110100	70247900	2705	2705	2705	2705	0
560	20230602	110000	70247900	2705	2705	2705	2705	0
561	20230602	105900	70247900	2705	2705	2705	2705	0
562	20230602	105800	70247900	2705	2705	2705	2705	832
563	20230602	105700	67997340	2705	2705	2705	2705	153
564	20230602	105600	67583475	2705	2715	2715	2705	4104
565	20230602	105500	56474490	2715	2715	2715	2715	725
566	20230602	105400	54506115	2715	2715	2715	2715	0
567	20230602	105300	54506115	2715	2715	2715	2715	0
568	20230602	105200	54506115	2715	2715	2715	2715	0
569	20230602	105100	54506115	2715	2715	2715	2715	1
570	20230602	105000	54503400	2710	2710	2710	2710	669
571	20230602	104900	52690410	2710	2710	2710	2710	0
572	20230602	104800	52690410	2710	2710	2710	2710	1
573	20230602	104700	52687700	2705	2705	2705	2705	0
574	20230602	104600	52687700	2705	2705	2705	2705	0
575	20230602	104500	52687700	2705	2705	2705	2705	0
576	20230602	104400	52687700	2705	2705	2705	2705	0
577	20230602	104300	52687700	2705	2705	2705	2705	3639
578	20230602	104200	42844205	2705	2705	2705	2705	502
579	20230602	104100	41486295	2705	2705	2705	2705	0
580	20230602	104000	41486295	2705	2705	2705	2705	5
581	20230602	103900	41472770	2705	2705	2705	2705	0
582	20230602	103800	41472770	2705	2705	2705	2705	0
583	20230602	103700	41472770	2705	2705	2705	2705	0
584	20230602	103600	41472770	2705	2705	2705	2705	10
585	20230602	103500	41445720	2700	2700	2700	2700	0
586	20230602	103400	41445720	2700	2700	2700	2700	0
587	20230602	103300	41445720	2700	2700	2700	2700	0
588	20230602	103200	41445720	2700	2700	2700	2700	1
589	20230602	103100	41443020	2705	2705	2705	2705	0
590	20230602	103000	41443020	2705	2705	2705	2705	0
591	20230602	102900	41443020	2705	2705	2705	2705	0
592	20230602	102800	41443020	2705	2705	2705	2705	0
593	20230602	102700	41443020	2705	2705	2705	2705	0
594	20230602	102600	41443020	2705	2705	2705	2705	0
595	20230602	102500	41443020	2705	2705	2705	2705	10
596	20230602	102400	41415970	2700	2700	2700	2700	0
597	20230602	102300	41415970	2700	2700	2700	2700	0
598	20230602	102200	41415970	2700	2700	2700	2700	0
599	20230602	102100	41415970	2700	2700	2700	2700	1000
600	20230602	102000	38715970	2705	2705	2705	2705	0
601	20230602	101900	38715970	2705	2705	2705	2705	0
602	20230602	101800	38715970	2705	2705	2705	2705	0
603	20230602	101700	38715970	2705	2705	2705	2705	0
604	20230602	101600	38715970	2705	2705	2705	2705	0
605	20230602	101500	38715970	2705	2705	2705	2705	0
606	20230602	101400	38715970	2705	2705	2705	2705	0
607	20230602	101300	38715970	2705	2705	2705	2705	0
608	20230602	101200	38715970	2705	2705	2705	2705	100
609	20230602	101100	38445470	2705	2705	2705	2705	0
610	20230602	101000	38445470	2705	2705	2705	2705	10
611	20230602	100900	38418420	2705	2705	2705	2705	0
612	20230602	100800	38418420	2705	2705	2705	2705	0
613	20230602	100700	38418420	2705	2705	2705	2705	0
614	20230602	100600	38418420	2705	2705	2705	2705	0
615	20230602	100500	38418420	2705	2705	2705	2705	0
616	20230602	100400	38418420	2705	2705	2705	2705	0
617	20230602	100300	38418420	2705	2705	2705	2705	0
618	20230602	100200	38418420	2705	2705	2705	2700	1434
619	20230602	100100	34539455	2710	2710	2710	2710	10
620	20230602	100000	34512355	2710	2710	2710	2710	1
621	20230602	095900	34509645	2705	2705	2705	2705	0
622	20230602	095800	34509645	2705	2705	2705	2705	277
623	20230602	095700	33760360	2705	2705	2705	2705	20
624	20230602	095600	33706260	2705	2705	2705	2705	0
625	20230602	095500	33706260	2705	2705	2705	2705	0
626	20230602	095400	33706260	2705	2705	2705	2705	0
627	20230602	095300	33706260	2705	2705	2705	2705	0
628	20230602	095200	33706260	2705	2705	2705	2705	1
629	20230602	095100	33703555	2700	2700	2700	2700	0
630	20230602	095000	33703555	2700	2700	2700	2700	8
631	20230602	094900	33681955	2700	2705	2705	2700	210
632	20230602	094800	33113945	2705	2705	2705	2705	3
633	20230602	094700	33105830	2705	2705	2705	2705	24
634	20230602	094600	33040910	2710	2710	2710	2710	18
635	20230602	094500	32992130	2710	2710	2710	2710	0
636	20230602	094400	32992130	2710	2710	2710	2710	1
637	20230602	094300	32989420	2700	2700	2700	2700	0
638	20230602	094200	32989420	2700	2700	2700	2700	1
639	20230602	094100	32986720	2710	2710	2710	2710	0
640	20230602	094000	32986720	2710	2710	2710	2710	0
641	20230602	093900	32986720	2710	2710	2710	2710	0
642	20230602	093800	32986720	2710	2710	2710	2710	39
643	20230602	093700	32881030	2710	2710	2710	2710	0
644	20230602	093600	32881030	2710	2710	2710	2710	0
645	20230602	093500	32881030	2710	2705	2710	2705	13
646	20230602	093400	32845860	2705	2710	2710	2705	310
647	20230602	093300	32007260	2720	2720	2720	2720	0
648	20230602	093200	32007260	2720	2715	2720	2715	10
649	20230602	093100	31980080	2715	2715	2715	2715	0
650	20230602	093000	31980080	2715	2715	2715	2715	30
651	20230602	092900	31898630	2715	2715	2715	2715	0
652	20230602	092800	31898630	2715	2715	2715	2715	200
653	20230602	092700	31355630	2715	2715	2715	2715	100
654	20230602	092600	31084130	2705	2705	2705	2705	0
655	20230602	092500	31084130	2705	2705	2705	2705	5
656	20230602	092400	31070605	2715	2715	2715	2715	0
657	20230602	092300	31070605	2715	2715	2715	2715	0
658	20230602	092200	31070605	2715	2715	2715	2715	14
659	20230602	092100	31032595	2715	2715	2715	2715	5
660	20230602	092000	31019020	2715	2720	2720	2715	256
661	20230602	091900	30323875	2715	2720	2720	2715	13
662	20230602	091800	30288530	2715	2710	2715	2710	447
663	20230602	091700	29075075	2705	2735	2735	2705	1015
664	20230602	091600	26320250	2735	2725	2735	2715	700
665	20230602	091500	24415030	2730	2730	2730	2730	59
666	20230602	091400	24253960	2745	2720	2745	2720	2890
667	20230602	091300	16385250	2720	2720	2720	2720	400
668	20230602	091200	15297250	2720	2705	2720	2705	101
669	20230602	091100	15022545	2720	2720	2720	2720	37
670	20230602	091000	14921905	2715	2710	2715	2710	7
671	20230602	090900	14902920	2720	2720	2720	2720	100
672	20230602	090800	14630920	2720	2720	2720	2720	99
673	20230602	090700	14361640	2720	2720	2720	2720	100
674	20230602	090600	14089640	2705	2715	2720	2700	3054
675	20230602	090500	5839915	2720	2720	2720	2720	30
676	20230602	090400	5758315	2720	2720	2720	2720	0
677	20230602	090300	5758315	2720	2720	2720	2720	0
678	20230602	090200	5758315	2720	2720	2720	2720	402
679	20230602	090100	4664875	2720	2720	2720	2720	16
680	20230602	090000	4621355	2720	2715	2720	2695	1711