KissMeData/033230/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205200	297000856550	4105	4105	4105	4105	780157
3	20230602	205100	297000856550	4105	4105	4105	4105	0
4	20230602	205000	297000856550	4105	4105	4105	4105	0
5	20230602	204900	297000856550	4105	4105	4105	4105	0
6	20230602	204800	297000856550	4105	4105	4105	4105	0
7	20230602	204700	297000856550	4105	4105	4105	4105	0
8	20230602	204600	297000856550	4105	4105	4105	4105	0
9	20230602	204500	297000856550	4105	4105	4105	4105	0
10	20230602	204400	297000856550	4105	4105	4105	4105	0
11	20230602	204300	297000856550	4105	4105	4105	4105	0
12	20230602	204200	297000856550	4105	4105	4105	4105	0
13	20230602	204100	297000856550	4105	4105	4105	4105	0
14	20230602	204000	297000856550	4105	4105	4105	4105	0
15	20230602	203900	297000856550	4105	4105	4105	4105	0
16	20230602	203800	297000856550	4105	4105	4105	4105	0
17	20230602	203700	297000856550	4105	4105	4105	4105	0
18	20230602	203600	297000856550	4105	4105	4105	4105	0
19	20230602	203500	297000856550	4105	4105	4105	4105	0
20	20230602	203400	297000856550	4105	4105	4105	4105	0
21	20230602	203300	297000856550	4105	4105	4105	4105	0
22	20230602	203200	297000856550	4105	4105	4105	4105	0
23	20230602	203100	297000856550	4105	4105	4105	4105	0
24	20230602	203000	297000856550	4105	4105	4105	4105	0
25	20230602	202900	297000856550	4105	4105	4105	4105	0
26	20230602	202800	297000856550	4105	4105	4105	4105	0
27	20230602	202700	297000856550	4105	4105	4105	4105	0
28	20230602	202600	297000856550	4105	4105	4105	4105	0
29	20230602	202500	297000856550	4105	4105	4105	4105	0
30	20230602	202400	297000856550	4105	4105	4105	4105	0
31	20230602	202300	297000856550	4105	4105	4105	4105	0
32	20230602	202200	297000856550	4105	4105	4105	4105	780157
33	20230602	202100	297000856550	4105	4105	4105	4105	0
34	20230602	202000	297000856550	4105	4105	4105	4105	0
35	20230602	201900	297000856550	4105	4105	4105	4105	0
36	20230602	201800	297000856550	4105	4105	4105	4105	0
37	20230602	201700	297000856550	4105	4105	4105	4105	0
38	20230602	201600	297000856550	4105	4105	4105	4105	0
39	20230602	201500	297000856550	4105	4105	4105	4105	0
40	20230602	201400	297000856550	4105	4105	4105	4105	0
41	20230602	201300	297000856550	4105	4105	4105	4105	0
42	20230602	201200	297000856550	4105	4105	4105	4105	0
43	20230602	201100	297000856550	4105	4105	4105	4105	0
44	20230602	201000	297000856550	4105	4105	4105	4105	0
45	20230602	200900	297000856550	4105	4105	4105	4105	0
46	20230602	200800	297000856550	4105	4105	4105	4105	0
47	20230602	200700	297000856550	4105	4105	4105	4105	0
48	20230602	200600	297000856550	4105	4105	4105	4105	0
49	20230602	200500	297000856550	4105	4105	4105	4105	0
50	20230602	200400	297000856550	4105	4105	4105	4105	0
51	20230602	200300	297000856550	4105	4105	4105	4105	0
52	20230602	200200	297000856550	4105	4105	4105	4105	0
53	20230602	200100	297000856550	4105	4105	4105	4105	0
54	20230602	200000	297000856550	4105	4105	4105	4105	0
55	20230602	195900	297000856550	4105	4105	4105	4105	0
56	20230602	195800	297000856550	4105	4105	4105	4105	0
57	20230602	195700	297000856550	4105	4105	4105	4105	0
58	20230602	195600	297000856550	4105	4105	4105	4105	0
59	20230602	195500	297000856550	4105	4105	4105	4105	0
60	20230602	195400	297000856550	4105	4105	4105	4105	0
61	20230602	195300	297000856550	4105	4105	4105	4105	0
62	20230602	195200	297000856550	4105	4105	4105	4105	780157
63	20230602	195100	297000856550	4105	4105	4105	4105	0
64	20230602	195000	297000856550	4105	4105	4105	4105	0
65	20230602	194900	297000856550	4105	4105	4105	4105	0
66	20230602	194800	297000856550	4105	4105	4105	4105	0
67	20230602	194700	297000856550	4105	4105	4105	4105	0
68	20230602	194600	297000856550	4105	4105	4105	4105	0
69	20230602	194500	297000856550	4105	4105	4105	4105	0
70	20230602	194400	297000856550	4105	4105	4105	4105	0
71	20230602	194300	297000856550	4105	4105	4105	4105	0
72	20230602	194200	297000856550	4105	4105	4105	4105	0
73	20230602	194100	297000856550	4105	4105	4105	4105	0
74	20230602	194000	297000856550	4105	4105	4105	4105	0
75	20230602	193900	297000856550	4105	4105	4105	4105	0
76	20230602	193800	297000856550	4105	4105	4105	4105	0
77	20230602	193700	297000856550	4105	4105	4105	4105	0
78	20230602	193600	297000856550	4105	4105	4105	4105	0
79	20230602	193500	297000856550	4105	4105	4105	4105	0
80	20230602	193400	297000856550	4105	4105	4105	4105	0
81	20230602	193300	297000856550	4105	4105	4105	4105	0
82	20230602	193200	297000856550	4105	4105	4105	4105	0
83	20230602	193100	297000856550	4105	4105	4105	4105	0
84	20230602	193000	297000856550	4105	4105	4105	4105	0
85	20230602	192900	297000856550	4105	4105	4105	4105	0
86	20230602	192800	297000856550	4105	4105	4105	4105	0
87	20230602	192700	297000856550	4105	4105	4105	4105	0
88	20230602	192600	297000856550	4105	4105	4105	4105	0
89	20230602	192500	297000856550	4105	4105	4105	4105	0
90	20230602	192400	297000856550	4105	4105	4105	4105	0
91	20230602	192300	297000856550	4105	4105	4105	4105	0
92	20230602	192200	297000856550	4105	4105	4105	4105	780157
93	20230602	192100	297000856550	4105	4105	4105	4105	0
94	20230602	192000	297000856550	4105	4105	4105	4105	0
95	20230602	191900	297000856550	4105	4105	4105	4105	0
96	20230602	191800	297000856550	4105	4105	4105	4105	0
97	20230602	191700	297000856550	4105	4105	4105	4105	0
98	20230602	191600	297000856550	4105	4105	4105	4105	0
99	20230602	191500	297000856550	4105	4105	4105	4105	0
100	20230602	191400	297000856550	4105	4105	4105	4105	0
101	20230602	191300	297000856550	4105	4105	4105	4105	0
102	20230602	191200	297000856550	4105	4105	4105	4105	0
103	20230602	191100	297000856550	4105	4105	4105	4105	0
104	20230602	191000	297000856550	4105	4105	4105	4105	0
105	20230602	190900	297000856550	4105	4105	4105	4105	0
106	20230602	190800	297000856550	4105	4105	4105	4105	0
107	20230602	190700	297000856550	4105	4105	4105	4105	0
108	20230602	190600	297000856550	4105	4105	4105	4105	0
109	20230602	190500	297000856550	4105	4105	4105	4105	0
110	20230602	190400	297000856550	4105	4105	4105	4105	0
111	20230602	190300	297000856550	4105	4105	4105	4105	0
112	20230602	190200	297000856550	4105	4105	4105	4105	0
113	20230602	190100	297000856550	4105	4105	4105	4105	0
114	20230602	190000	297000856550	4105	4105	4105	4105	0
115	20230602	185900	297000856550	4105	4105	4105	4105	0
116	20230602	185800	297000856550	4105	4105	4105	4105	0
117	20230602	185700	297000856550	4105	4105	4105	4105	0
118	20230602	185600	297000856550	4105	4105	4105	4105	0
119	20230602	185500	297000856550	4105	4105	4105	4105	0
120	20230602	185400	297000856550	4105	4105	4105	4105	0
121	20230602	185300	297000856550	4105	4105	4105	4105	0
122	20230602	185200	297000856550	4105	4105	4105	4105	780157
123	20230602	185100	297000856550	4105	4105	4105	4105	0
124	20230602	185000	297000856550	4105	4105	4105	4105	0
125	20230602	184900	297000856550	4105	4105	4105	4105	0
126	20230602	184800	297000856550	4105	4105	4105	4105	0
127	20230602	184700	297000856550	4105	4105	4105	4105	0
128	20230602	184600	297000856550	4105	4105	4105	4105	0
129	20230602	184500	297000856550	4105	4105	4105	4105	0
130	20230602	184400	297000856550	4105	4105	4105	4105	0
131	20230602	184300	297000856550	4105	4105	4105	4105	0
132	20230602	184200	297000856550	4105	4105	4105	4105	0
133	20230602	184100	297000856550	4105	4105	4105	4105	0
134	20230602	184000	297000856550	4105	4105	4105	4105	0
135	20230602	183900	297000856550	4105	4105	4105	4105	0
136	20230602	183800	297000856550	4105	4105	4105	4105	0
137	20230602	183700	297000856550	4105	4105	4105	4105	0
138	20230602	183600	297000856550	4105	4105	4105	4105	0
139	20230602	183500	297000856550	4105	4105	4105	4105	0
140	20230602	183400	297000856550	4105	4105	4105	4105	0
141	20230602	183300	297000856550	4105	4105	4105	4105	0
142	20230602	183200	297000856550	4105	4105	4105	4105	0
143	20230602	183100	297000856550	4105	4105	4105	4105	0
144	20230602	183000	297000856550	4105	4105	4105	4105	0
145	20230602	182900	297000856550	4105	4105	4105	4105	0
146	20230602	182800	297000856550	4105	4105	4105	4105	0
147	20230602	182700	297000856550	4105	4105	4105	4105	0
148	20230602	182600	297000856550	4105	4105	4105	4105	0
149	20230602	182500	297000856550	4105	4105	4105	4105	0
150	20230602	182400	297000856550	4105	4105	4105	4105	0
151	20230602	182300	297000856550	4105	4105	4105	4105	0
152	20230602	182200	297000856550	4105	4105	4105	4105	780157
153	20230602	182100	297000856550	4105	4105	4105	4105	0
154	20230602	182000	297000856550	4105	4105	4105	4105	0
155	20230602	181900	297000856550	4105	4105	4105	4105	0
156	20230602	181800	297000856550	4105	4105	4105	4105	0
157	20230602	181700	297000856550	4105	4105	4105	4105	0
158	20230602	181600	297000856550	4105	4105	4105	4105	0
159	20230602	181500	297000856550	4105	4105	4105	4105	0
160	20230602	181400	297000856550	4105	4105	4105	4105	0
161	20230602	181300	297000856550	4105	4105	4105	4105	0
162	20230602	181200	297000856550	4105	4105	4105	4105	0
163	20230602	181100	297000856550	4105	4105	4105	4105	0
164	20230602	181000	297000856550	4105	4105	4105	4105	0
165	20230602	180900	297000856550	4105	4105	4105	4105	0
166	20230602	180800	297000856550	4105	4105	4105	4105	0
167	20230602	180700	297000856550	4105	4105	4105	4105	0
168	20230602	180600	297000856550	4105	4105	4105	4105	0
169	20230602	180500	297000856550	4105	4105	4105	4105	0
170	20230602	180400	297000856550	4105	4105	4105	4105	0
171	20230602	180300	297000856550	4105	4105	4105	4105	0
172	20230602	180200	297000856550	4105	4105	4105	4105	0
173	20230602	180100	297000856550	4105	4105	4105	4105	0
174	20230602	180000	297000856550	4105	4105	4105	4105	0
175	20230602	175900	297000856550	4105	4105	4105	4105	0
176	20230602	175800	297000856550	4105	4105	4105	4105	0
177	20230602	175700	297000856550	4105	4105	4105	4105	0
178	20230602	175600	297000856550	4105	4105	4105	4105	0
179	20230602	175500	297000856550	4105	4105	4105	4105	0
180	20230602	175400	297000856550	4105	4105	4105	4105	0
181	20230602	175300	297000856550	4105	4105	4105	4105	0
182	20230602	175200	297000856550	4105	4105	4105	4105	780157
183	20230602	175100	297000856550	4105	4105	4105	4105	0
184	20230602	175000	297000856550	4105	4105	4105	4105	0
185	20230602	174900	297000856550	4105	4105	4105	4105	0
186	20230602	174800	297000856550	4105	4105	4105	4105	0
187	20230602	174700	297000856550	4105	4105	4105	4105	0
188	20230602	174600	297000856550	4105	4105	4105	4105	0
189	20230602	174500	297000856550	4105	4105	4105	4105	0
190	20230602	174400	297000856550	4105	4105	4105	4105	0
191	20230602	174300	297000856550	4105	4105	4105	4105	0
192	20230602	174200	297000856550	4105	4105	4105	4105	0
193	20230602	174100	297000856550	4105	4105	4105	4105	0
194	20230602	174000	297000856550	4105	4105	4105	4105	0
195	20230602	173900	297000856550	4105	4105	4105	4105	0
196	20230602	173800	297000856550	4105	4105	4105	4105	0
197	20230602	173700	297000856550	4105	4105	4105	4105	0
198	20230602	173600	297000856550	4105	4105	4105	4105	0
199	20230602	173500	297000856550	4105	4105	4105	4105	0
200	20230602	173400	297000856550	4105	4105	4105	4105	0
201	20230602	173300	297000856550	4105	4105	4105	4105	0
202	20230602	173200	297000856550	4105	4105	4105	4105	0
203	20230602	173100	297000856550	4105	4105	4105	4105	0
204	20230602	173000	297000856550	4105	4105	4105	4105	0
205	20230602	172900	297000856550	4105	4105	4105	4105	0
206	20230602	172800	297000856550	4105	4105	4105	4105	0
207	20230602	172700	297000856550	4105	4105	4105	4105	0
208	20230602	172600	297000856550	4105	4105	4105	4105	0
209	20230602	172500	297000856550	4105	4105	4105	4105	0
210	20230602	172400	297000856550	4105	4105	4105	4105	0
211	20230602	172300	297000856550	4105	4105	4105	4105	0
212	20230602	172200	297000856550	4105	4105	4105	4105	780157
213	20230602	172100	297000856550	4105	4105	4105	4105	0
214	20230602	172000	297000856550	4105	4105	4105	4105	0
215	20230602	171900	297000856550	4105	4105	4105	4105	0
216	20230602	171800	297000856550	4105	4105	4105	4105	0
217	20230602	171700	297000856550	4105	4105	4105	4105	0
218	20230602	171600	297000856550	4105	4105	4105	4105	0
219	20230602	171500	297000856550	4105	4105	4105	4105	0
220	20230602	171400	297000856550	4105	4105	4105	4105	0
221	20230602	171300	297000856550	4105	4105	4105	4105	0
222	20230602	171200	297000856550	4105	4105	4105	4105	0
223	20230602	171100	297000856550	4105	4105	4105	4105	0
224	20230602	171000	297000856550	4105	4105	4105	4105	0
225	20230602	170900	297000856550	4105	4105	4105	4105	0
226	20230602	170800	297000856550	4105	4105	4105	4105	0
227	20230602	170700	297000856550	4105	4105	4105	4105	0
228	20230602	170600	297000856550	4105	4105	4105	4105	0
229	20230602	170500	297000856550	4105	4105	4105	4105	0
230	20230602	170400	297000856550	4105	4105	4105	4105	0
231	20230602	170300	297000856550	4105	4105	4105	4105	0
232	20230602	170200	297000856550	4105	4105	4105	4105	0
233	20230602	170100	297000856550	4105	4105	4105	4105	0
234	20230602	170000	297000856550	4105	4105	4105	4105	0
235	20230602	165900	297000856550	4105	4105	4105	4105	0
236	20230602	165800	297000856550	4105	4105	4105	4105	0
237	20230602	165700	297000856550	4105	4105	4105	4105	0
238	20230602	165600	297000856550	4105	4105	4105	4105	0
239	20230602	165500	297000856550	4105	4105	4105	4105	0
240	20230602	165400	297000856550	4105	4105	4105	4105	0
241	20230602	165300	297000856550	4105	4105	4105	4105	0
242	20230602	165200	297000856550	4105	4105	4105	4105	780157
243	20230602	165100	297000856550	4105	4105	4105	4105	0
244	20230602	165000	297000856550	4105	4105	4105	4105	0
245	20230602	164900	297000856550	4105	4105	4105	4105	0
246	20230602	164800	297000856550	4105	4105	4105	4105	0
247	20230602	164700	297000856550	4105	4105	4105	4105	0
248	20230602	164600	297000856550	4105	4105	4105	4105	0
249	20230602	164500	297000856550	4105	4105	4105	4105	0
250	20230602	164400	297000856550	4105	4105	4105	4105	0
251	20230602	164300	297000856550	4105	4105	4105	4105	0
252	20230602	164200	297000856550	4105	4105	4105	4105	0
253	20230602	164100	297000856550	4105	4105	4105	4105	0
254	20230602	164000	297000856550	4105	4105	4105	4105	0
255	20230602	163900	297000856550	4105	4105	4105	4105	0
256	20230602	163800	297000856550	4105	4105	4105	4105	0
257	20230602	163700	297000856550	4105	4105	4105	4105	0
258	20230602	163600	297000856550	4105	4105	4105	4105	0
259	20230602	163500	297000856550	4105	4105	4105	4105	0
260	20230602	163400	297000856550	4105	4105	4105	4105	0
261	20230602	163300	297000856550	4105	4105	4105	4105	0
262	20230602	163200	297000856550	4105	4105	4105	4105	0
263	20230602	163100	297000856550	4105	4105	4105	4105	0
264	20230602	163000	297000856550	4105	4105	4105	4105	0
265	20230602	162900	297000856550	4105	4105	4105	4105	0
266	20230602	162800	297000856550	4105	4105	4105	4105	0
267	20230602	162700	297000856550	4105	4105	4105	4105	0
268	20230602	162600	297000856550	4105	4105	4105	4105	0
269	20230602	162500	297000856550	4105	4105	4105	4105	0
270	20230602	162400	297000856550	4105	4105	4105	4105	0
271	20230602	162300	297000856550	4105	4105	4105	4105	0
272	20230602	162200	297000856550	4105	4105	4105	4105	780157
273	20230602	162100	297000856550	4105	4105	4105	4105	0
274	20230602	162000	297000856550	4105	4105	4105	4105	0
275	20230602	161900	297000856550	4105	4105	4105	4105	0
276	20230602	161800	297000856550	4105	4105	4105	4105	0
277	20230602	161700	297000856550	4105	4105	4105	4105	0
278	20230602	161600	297000856550	4105	4105	4105	4105	0
279	20230602	161500	297000856550	4105	4105	4105	4105	0
280	20230602	161400	297000856550	4105	4105	4105	4105	0
281	20230602	161300	297000856550	4105	4105	4105	4105	0
282	20230602	161200	297000856550	4105	4105	4105	4105	0
283	20230602	161100	297000856550	4105	4105	4105	4105	0
284	20230602	161000	297000856550	4105	4105	4105	4105	0
285	20230602	160900	297000856550	4105	4105	4105	4105	0
286	20230602	160800	297000856550	4105	4105	4105	4105	0
287	20230602	160700	297000856550	4105	4105	4105	4105	0
288	20230602	160600	297000856550	4105	4105	4105	4105	0
289	20230602	160500	297000856550	4105	4105	4105	4105	0
290	20230602	160400	297000856550	4105	4105	4105	4105	0
291	20230602	160300	297000856550	4105	4105	4105	4105	0
292	20230602	160200	297000856550	4105	4105	4105	4105	0
293	20230602	160100	297000856550	4105	4105	4105	4105	0
294	20230602	160000	297000856550	4105	4105	4105	4105	0
295	20230602	155900	297000856550	4105	4105	4105	4105	0
296	20230602	155800	297000856550	4105	4105	4105	4105	0
297	20230602	155700	297000856550	4105	4105	4105	4105	0
298	20230602	155600	297000856550	4105	4105	4105	4105	0
299	20230602	155500	297000856550	4105	4105	4105	4105	0
300	20230602	155400	297000856550	4105	4105	4105	4105	0
301	20230602	155300	297000856550	4105	4105	4105	4105	0
302	20230602	155200	297000856550	4105	4105	4105	4105	780157
303	20230602	155100	297000856550	4105	4105	4105	4105	0
304	20230602	155000	297000856550	4105	4105	4105	4105	0
305	20230602	154900	297000856550	4105	4105	4105	4105	0
306	20230602	154800	297000856550	4105	4105	4105	4105	0
307	20230602	154700	297000856550	4105	4105	4105	4105	0
308	20230602	154600	297000856550	4105	4105	4105	4105	0
309	20230602	154500	297000856550	4105	4105	4105	4105	0
310	20230602	154400	297000856550	4105	4105	4105	4105	0
311	20230602	154300	297000856550	4105	4105	4105	4105	0
312	20230602	154200	297000856550	4105	4105	4105	4105	0
313	20230602	154100	297000856550	4105	4105	4105	4105	0
314	20230602	154000	297000856550	4105	4105	4105	4105	0
315	20230602	153900	297000856550	4105	4105	4105	4105	0
316	20230602	153800	297000856550	4105	4105	4105	4105	0
317	20230602	153700	297000856550	4105	4105	4105	4105	0
318	20230602	153600	297000856550	4105	4105	4105	4105	0
319	20230602	153500	297000856550	4105	4105	4105	4105	0
320	20230602	153400	297000856550	4105	4105	4105	4105	0
321	20230602	153300	297000856550	4105	4105	4105	4105	0
322	20230602	153200	297000856550	4105	4105	4105	4105	0
323	20230602	153100	297000856550	4105	4105	4105	4105	0
324	20230602	153000	297000856550	4105	4105	4105	4105	780157
325	20230602	152900	293798312065	4105	4105	4105	4105	0
326	20230602	152800	293798312065	4105	4105	4105	4105	0
327	20230602	152700	293798312065	4105	4105	4105	4105	0
328	20230602	152600	293798312065	4105	4105	4105	4105	0
329	20230602	152500	293798312065	4105	4105	4105	4105	0
330	20230602	152400	293798312065	4105	4105	4105	4105	0
331	20230602	152300	293798312065	4105	4105	4105	4105	0
332	20230602	152200	293798312065	4105	4105	4105	4105	0
333	20230602	152100	293798312065	4105	4105	4105	4105	0
334	20230602	152000	293798312065	4105	4105	4105	4105	0
335	20230602	151900	293798312065	4105	4105	4110	4090	419265
336	20230602	151800	292079767080	4100	4065	4105	4060	358425
337	20230602	151700	290614829890	4070	4070	4070	4050	182062
338	20230602	151600	289876110610	4070	4060	4080	4055	288476
339	20230602	151500	288701309505	4060	4050	4060	4030	201235
340	20230602	151400	287887359455	4055	4040	4060	4025	239561
341	20230602	151300	286919237205	4040	4050	4070	4030	306304
342	20230602	151200	285680180830	4050	4075	4075	4045	241107
343	20230602	151100	284703088870	4070	4050	4075	4050	119881
344	20230602	151000	284215576750	4050	4080	4085	4045	331362
345	20230602	150900	282870779690	4080	4080	4095	4065	132724
346	20230602	150800	282329291890	4080	4105	4110	4075	156626
347	20230602	150700	281688837970	4105	4075	4115	4065	437614
348	20230602	150600	279897576715	4075	4080	4095	4050	447089
349	20230602	150500	278078015415	4085	4140	4140	4060	944473
350	20230602	150400	274216307025	4140	4130	4155	4130	146287
351	20230602	150300	273609869835	4130	4120	4155	4115	193737
352	20230602	150200	272808934550	4130	4140	4150	4120	310152
353	20230602	150100	271526288080	4145	4165	4165	4115	672410
354	20230602	150000	268742994075	4160	4195	4205	4155	301142
355	20230602	145900	267485399105	4200	4190	4205	4185	192939
356	20230602	145800	266676416390	4195	4210	4220	4160	589694
357	20230602	145700	264208072915	4210	4280	4280	4185	899736
358	20230602	145600	260415159495	4280	4290	4290	4275	59299
359	20230602	145500	260161208470	4285	4275	4290	4275	32946
360	20230602	145400	260020132430	4275	4295	4295	4275	79903
361	20230602	145300	259677818425	4295	4280	4295	4280	38883
362	20230602	145200	259511114690	4280	4315	4315	4280	189202
363	20230602	145100	258697459785	4310	4280	4315	4280	234119
364	20230602	145000	257690320375	4280	4285	4290	4275	149421
365	20230602	144900	257050377030	4285	4260	4285	4250	136999
366	20230602	144800	256466091000	4265	4250	4275	4250	110270
367	20230602	144700	255995711125	4255	4270	4270	4250	101583
368	20230602	144600	255562964715	4260	4285	4285	4250	328757
369	20230602	144500	254161425335	4280	4285	4290	4275	48789
370	20230602	144400	253952546040	4290	4285	4295	4265	219732
371	20230602	144300	253012553815	4285	4295	4295	4285	77655
372	20230602	144200	252679524660	4290	4300	4300	4290	59155
373	20230602	144100	252425439190	4300	4305	4305	4295	39174
374	20230602	144000	252256963270	4305	4285	4310	4285	119519
375	20230602	143900	251743170655	4285	4300	4305	4285	100526
376	20230602	143800	251311418110	4300	4295	4305	4290	48600
377	20230602	143700	251102532980	4290	4310	4310	4290	109870
378	20230602	143600	250629924315	4310	4295	4310	4290	86838
379	20230602	143500	250256672210	4295	4290	4295	4285	72955
380	20230602	143400	249943625570	4295	4295	4300	4290	77516
381	20230602	143300	249610538950	4295	4300	4305	4280	211191
382	20230602	143200	248704479375	4295	4310	4310	4295	92203
383	20230602	143100	248307884435	4310	4300	4315	4295	105328
384	20230602	143000	247854550720	4300	4295	4315	4285	281230
385	20230602	142900	246645018360	4295	4305	4305	4290	244810
386	20230602	142800	245593012890	4305	4265	4335	4235	3903036
387	20230602	142700	228724065070	4265	4235	4290	4230	295217
388	20230602	142600	227465319595	4235	4250	4255	4225	143660
389	20230602	142500	226856440590	4250	4255	4255	4235	132835
390	20230602	142400	226292653810	4255	4230	4265	4230	220562
391	20230602	142300	225355925785	4235	4240	4255	4220	299473
392	20230602	142200	224086610225	4245	4255	4265	4235	276374
393	20230602	142100	222912285320	4250	4270	4290	4240	591167
394	20230602	142000	220394145035	4280	4160	4280	4155	833404
395	20230602	141900	216881467410	4155	4170	4170	4150	41562
396	20230602	141800	216708438965	4165	4145	4170	4140	87113
397	20230602	141700	216346392040	4145	4160	4160	4145	41739
398	20230602	141600	216173124740	4155	4160	4160	4150	33029
399	20230602	141500	216035957185	4155	4145	4160	4140	56653
400	20230602	141400	215800797930	4140	4135	4145	4130	36596
401	20230602	141300	215649351185	4140	4140	4145	4130	34927
402	20230602	141200	215504892570	4140	4150	4160	4120	131415
403	20230602	141100	214961436640	4150	4155	4165	4150	30458
404	20230602	141000	214834850605	4155	4150	4185	4145	128912
405	20230602	140900	214297705160	4150	4155	4160	4145	62651
406	20230602	140800	214037580925	4160	4165	4175	4155	28742
407	20230602	140700	213917943610	4165	4175	4175	4160	27184
408	20230602	140600	213804675860	4175	4175	4185	4160	112383
409	20230602	140500	213335264400	4175	4135	4180	4125	132592
410	20230602	140400	212783652155	4135	4160	4160	4130	41669
411	20230602	140300	212611043550	4160	4145	4165	4145	47536
412	20230602	140200	212413518120	4145	4130	4155	4130	75205
413	20230602	140100	212101968675	4125	4145	4145	4125	77529
414	20230602	140000	211781690215	4140	4130	4155	4130	40189
415	20230602	135900	211615230040	4130	4135	4160	4130	101744
416	20230602	135800	211193719415	4135	4155	4160	4120	229018
417	20230602	135700	210246467785	4155	4175	4175	4145	162202
418	20230602	135600	209572362195	4170	4180	4185	4170	28552
419	20230602	135500	209453136185	4175	4180	4200	4175	111903
420	20230602	135400	208984203345	4180	4160	4180	4155	83957
421	20230602	135300	208634424420	4160	4180	4180	4160	52052
422	20230602	135200	208417464250	4180	4165	4190	4160	68810
423	20230602	135100	208130253175	4165	4175	4180	4165	80930
424	20230602	135000	207792822515	4175	4185	4190	4175	48981
425	20230602	134900	207587920190	4190	4195	4195	4185	41601
426	20230602	134800	207413681390	4190	4185	4195	4180	47179
427	20230602	134700	207216064830	4190	4210	4220	4185	178156
428	20230602	134600	206466852995	4210	4160	4210	4150	244270
429	20230602	134500	205445271120	4165	4165	4190	4160	102272
430	20230602	134400	205018039655	4165	4175	4180	4165	80670
431	20230602	134300	204681544905	4175	4175	4190	4170	67893
432	20230602	134200	204397938500	4180	4190	4205	4165	266458
433	20230602	134100	203282817280	4195	4200	4205	4180	144330
434	20230602	134000	202677656230	4200	4185	4210	4170	327827
435	20230602	133900	201302666645	4180	4110	4195	4110	596087
436	20230602	133800	198818358255	4115	4120	4120	4110	23376
437	20230602	133700	198722130645	4120	4115	4120	4110	25084
438	20230602	133600	198618901835	4115	4120	4120	4090	105299
439	20230602	133500	198186631815	4120	4125	4125	4115	33027
440	20230602	133400	198050603365	4125	4125	4125	4115	34146
441	20230602	133300	197909896015	4125	4125	4130	4120	29312
442	20230602	133200	197789060015	4125	4135	4140	4120	100786
443	20230602	133100	197372731115	4135	4105	4135	4105	186487
444	20230602	133000	196602991110	4110	4095	4115	4080	217438
445	20230602	132900	195711863010	4100	4110	4110	4090	105651
446	20230602	132800	195278803905	4105	4110	4115	4085	279043
447	20230602	132700	194135055705	4115	4125	4130	4110	85334
448	20230602	132600	193783272720	4125	4115	4125	4100	150042
449	20230602	132500	193166405220	4115	4135	4135	4110	142105
450	20230602	132400	192581374115	4130	4150	4150	4130	50323
451	20230602	132300	192373292180	4145	4135	4145	4120	118124
452	20230602	132200	191885538300	4135	4130	4140	4125	71071
453	20230602	132100	191591962500	4130	4150	4155	4125	62431
454	20230602	132000	191333884605	4145	4150	4160	4145	61607
455	20230602	131900	191078126055	4150	4155	4155	4125	177046
456	20230602	131800	190345827960	4155	4165	4165	4150	24318
457	20230602	131700	190244749230	4165	4150	4165	4145	69488
458	20230602	131600	189955841400	4150	4155	4160	4135	166578
459	20230602	131500	189265488305	4160	4170	4170	4150	65505
460	20230602	131400	188993127105	4170	4170	4170	4150	73704
461	20230602	131300	188686414345	4165	4165	4170	4160	51428
462	20230602	131200	188472196835	4165	4145	4170	4140	110692
463	20230602	131100	188012216125	4145	4155	4165	4130	194076
464	20230602	131000	187208235085	4155	4155	4175	4150	121933
465	20230602	130900	186700955705	4160	4170	4170	4150	122291
466	20230602	130800	186192703505	4170	4180	4190	4145	259755
467	20230602	130700	185111381980	4180	4215	4220	4175	227102
468	20230602	130600	184159824715	4220	4200	4225	4195	105453
469	20230602	130500	183716050785	4200	4215	4215	4200	76448
470	20230602	130400	183394465505	4215	4230	4235	4205	149384
471	20230602	130300	182764710090	4230	4230	4250	4225	320881
472	20230602	130200	181404639825	4230	4195	4230	4190	152689
473	20230602	130100	180761262550	4195	4185	4200	4180	48872
474	20230602	130000	180556564065	4185	4200	4210	4175	197964
475	20230602	125900	179727210235	4205	4200	4210	4195	97026
476	20230602	125800	179319397445	4200	4220	4220	4195	152886
477	20230602	125700	178676637915	4215	4220	4230	4200	144129
478	20230602	125600	178069130270	4220	4195	4250	4185	506559
479	20230602	125500	175930120225	4195	4165	4200	4160	378733
480	20230602	125400	174343281535	4165	4170	4170	4160	68972
481	20230602	125300	174056037885	4165	4140	4175	4140	221392
482	20230602	125200	173134556890	4145	4120	4150	4120	90215
483	20230602	125100	172761865135	4120	4130	4135	4115	109740
484	20230602	125000	172309628420	4135	4140	4150	4125	84072
485	20230602	124900	171961825660	4135	4135	4150	4125	196945
486	20230602	124800	171147621295	4135	4165	4170	4135	179699
487	20230602	124700	170402060845	4170	4175	4175	4155	83806
488	20230602	124600	170052878300	4175	4160	4180	4150	153857
489	20230602	124500	169411136675	4160	4160	4165	4145	172617
490	20230602	124400	168694347955	4155	4145	4165	4145	80008
491	20230602	124300	168361887325	4145	4160	4170	4145	190881
492	20230602	124200	167568391015	4160	4170	4170	4140	262462
493	20230602	124100	166477976210	4170	4185	4190	4160	276835
494	20230602	124000	165322735890	4190	4175	4220	4170	567610
495	20230602	123900	162942235585	4180	4175	4180	4145	428926
496	20230602	123800	161156843925	4170	4110	4175	4110	532866
497	20230602	123700	158947107600	4110	4120	4125	4095	336093
498	20230602	123600	157566004020	4115	4075	4120	4065	484664
499	20230602	123500	155579409485	4080	4055	4090	4040	218852
500	20230602	123400	154688474155	4055	4060	4065	4050	91498
501	20230602	123300	154317012930	4060	4030	4070	4015	183548
502	20230602	123200	153575297645	4025	4030	4035	4020	33066
503	20230602	123100	153442097565	4035	4020	4040	4015	55736
504	20230602	123000	153217621435	4020	4030	4030	4015	166236
505	20230602	122900	152549226965	4030	4035	4060	4025	113414
506	20230602	122800	152091111500	4040	4065	4065	4025	179898
507	20230602	122700	151364220875	4065	4065	4070	4040	181632
508	20230602	122600	150628121800	4065	4050	4070	4050	91607
509	20230602	122500	150256176485	4050	4100	4100	4050	240392
510	20230602	122400	149275733090	4100	4060	4100	4050	268873
511	20230602	122300	148177381450	4060	4070	4075	4045	181475
512	20230602	122200	147440716255	4070	4065	4075	4060	101703
513	20230602	122100	147027168245	4070	4075	4090	4055	253829
514	20230602	122000	145993064620	4080	4075	4090	4055	345864
515	20230602	121900	144583193445	4075	4040	4080	4035	295942
516	20230602	121800	143381166885	4040	4020	4065	4020	353644
517	20230602	121700	141951364305	4020	4020	4025	4005	87553
518	20230602	121600	141600047265	4015	4020	4020	3995	179532
519	20230602	121500	140881239650	4015	4015	4035	4010	107152
520	20230602	121400	140450332970	4015	4010	4035	4000	165882
521	20230602	121300	139783386790	4010	4005	4015	3995	89066
522	20230602	121200	139426810950	4005	4010	4020	4000	185048
523	20230602	121100	138685661790	4010	4015	4030	4005	97314
524	20230602	121000	138294794420	4015	4030	4035	4000	316335
525	20230602	120900	137026083160	4030	4055	4055	4010	276159
526	20230602	120800	135914007165	4055	4020	4075	4015	436367
527	20230602	120700	134147736295	4025	4025	4045	4020	244929
528	20230602	120600	133160733465	4030	4030	4070	4015	468720
529	20230602	120500	131266093390	4030	4040	4045	4010	294466
530	20230602	120400	130081817735	4040	4035	4050	4010	773302
531	20230602	120300	126967082760	4020	3995	4050	3990	977718
532	20230602	120200	123041093155	3965	3965	3965	3965	0
533	20230602	120100	123041093155	3965	3900	3970	3890	593233
534	20230602	120000	120700797460	3900	3865	3900	3865	123277
535	20230602	115900	120221659835	3870	3850	3885	3850	114221
536	20230602	115800	119779692540	3850	3850	3880	3845	143354
537	20230602	115700	119226069550	3850	3890	3895	3840	321451
538	20230602	115600	117986095790	3890	3875	3915	3870	99749
539	20230602	115500	117597008955	3870	3885	3885	3870	34227
540	20230602	115400	117464361565	3880	3885	3890	3870	93033
541	20230602	115300	117103785010	3880	3885	3890	3875	36613
542	20230602	115200	116961614560	3890	3885	3895	3870	92546
543	20230602	115100	116602434810	3885	3885	3895	3875	65722
544	20230602	115000	116347213675	3885	3895	3900	3875	107671
545	20230602	114900	115928803480	3895	3890	3920	3890	159894
546	20230602	114800	115303876935	3890	3885	3895	3870	101697
547	20230602	114700	114909293045	3890	3865	3910	3865	238148
548	20230602	114600	113983332660	3870	3900	3905	3865	206469
549	20230602	114500	113181619230	3900	3920	3925	3870	298535
550	20230602	114400	112019118250	3920	3930	3930	3910	52293
551	20230602	114300	111814037930	3925	3925	3930	3910	117215
552	20230602	114200	111354654465	3925	3930	3950	3925	99449
553	20230602	114100	110963298330	3930	3935	3940	3915	151296
554	20230602	114000	110369562140	3935	3930	3955	3930	200712
555	20230602	113900	109578167350	3930	3915	3945	3905	139665
556	20230602	113800	109029178995	3910	3920	3925	3910	126534
557	20230602	113700	108533739890	3925	3905	3925	3900	142260
558	20230602	113600	107976389090	3905	3925	3930	3895	262496
559	20230602	113500	106951256555	3925	3940	3945	3915	159144
560	20230602	113400	106326526690	3940	3940	3960	3920	263514
561	20230602	113300	105287817710	3945	3940	3950	3915	292631
562	20230602	113200	104136497405	3940	3935	3950	3915	372584
563	20230602	113100	102670700705	3940	3925	3950	3915	332976
564	20230602	113000	101360658610	3920	3900	3945	3900	512771
565	20230602	112900	99346526220	3900	3890	3930	3885	477146
566	20230602	112800	97480499075	3890	3915	3925	3885	698652
567	20230602	112700	94751909875	3915	3795	3925	3770	1980784
568	20230602	112600	87114772605	3795	3735	3795	3725	191899
569	20230602	112500	86392353515	3740	3755	3755	3735	44719
570	20230602	112400	86224845290	3755	3750	3765	3735	155215
571	20230602	112300	85642385100	3745	3720	3750	3710	78285
572	20230602	112200	85350377325	3720	3705	3725	3700	44476
573	20230602	112100	85185063550	3710	3700	3715	3685	60876
574	20230602	112000	84960123240	3695	3715	3720	3690	85802
575	20230602	111900	84642653940	3720	3710	3740	3705	52568
576	20230602	111800	84446620430	3705	3710	3725	3700	52449
577	20230602	111700	84252126435	3715	3710	3715	3700	36954
578	20230602	111600	84115138925	3715	3730	3735	3705	39668
579	20230602	111500	83967668520	3735	3730	3750	3730	62828
580	20230602	111400	83732554995	3730	3705	3730	3695	131295
581	20230602	111300	83245894035	3710	3720	3730	3705	57355
582	20230602	111200	83032755235	3725	3730	3760	3710	118555
583	20230602	111100	82589031990	3735	3705	3740	3690	134553
584	20230602	111000	82089835685	3700	3715	3720	3700	62523
585	20230602	110900	81858118095	3705	3725	3745	3700	97086
586	20230602	110800	81497049055	3715	3755	3755	3710	105447
587	20230602	110700	81103775940	3755	3770	3775	3735	132146
588	20230602	110600	80608082685	3775	3740	3785	3735	267826
589	20230602	110500	79599224810	3735	3710	3755	3705	223475
590	20230602	110400	78764275170	3710	3720	3745	3710	208916
591	20230602	110300	77985264730	3725	3700	3730	3695	195696
592	20230602	110200	77258414605	3700	3685	3700	3670	89508
593	20230602	110100	76928538610	3685	3700	3705	3680	83631
594	20230602	110000	76619997645	3700	3710	3720	3680	289279
595	20230602	105900	75550852895	3710	3720	3735	3700	259112
596	20230602	105800	74589114670	3715	3740	3745	3710	209132
597	20230602	105700	73809777205	3740	3780	3780	3730	251436
598	20230602	105600	72866363850	3780	3770	3815	3770	293871
599	20230602	105500	71750896935	3770	3770	3785	3750	330658
600	20230602	105400	70505186535	3770	3795	3800	3760	326631
601	20230602	105300	69272114960	3800	3810	3825	3800	438978
602	20230602	105200	67598567960	3815	3785	3815	3775	630521
603	20230602	105100	65204046710	3785	3745	3795	3740	739219
604	20230602	105000	62409158540	3750	3715	3760	3710	490812
605	20230602	104900	60570901370	3715	3740	3750	3710	418456
606	20230602	104800	59011025635	3745	3675	3750	3670	605981
607	20230602	104700	56756088465	3670	3690	3695	3660	146099
608	20230602	104600	56219242030	3690	3700	3710	3680	254578
609	20230602	104500	55278277610	3705	3675	3720	3655	523643
610	20230602	104400	53341481030	3680	3685	3690	3655	342443
611	20230602	104300	52084902345	3690	3680	3705	3650	756702
612	20230602	104200	49296724320	3680	3590	3685	3590	834156
613	20230602	104100	46246867280	3595	3590	3595	3580	32949
614	20230602	104000	46128694925	3585	3590	3595	3580	30086
615	20230602	103900	46020761410	3590	3580	3595	3575	15824
616	20230602	103800	45964025145	3580	3575	3580	3565	23169
617	20230602	103700	45881331535	3580	3600	3610	3570	52962
618	20230602	103600	45691392065	3605	3585	3610	3580	77242
619	20230602	103500	45413334150	3590	3600	3615	3580	85396
620	20230602	103400	45105903930	3600	3580	3610	3570	96474
621	20230602	103300	44759161310	3580	3570	3595	3550	77329
622	20230602	103200	44483233200	3575	3575	3605	3570	77267
623	20230602	103100	44205811325	3575	3585	3585	3570	17970
624	20230602	103000	44141497115	3585	3560	3590	3555	26001
625	20230602	102900	44048443290	3560	3575	3575	3550	21398
626	20230602	102800	43972221665	3570	3560	3575	3550	31509
627	20230602	102700	43860206795	3560	3580	3580	3555	29497
628	20230602	102600	43755255045	3570	3575	3595	3570	38784
629	20230602	102500	43616360620	3580	3570	3580	3555	43799
630	20230602	102400	43460290715	3570	3570	3580	3560	27584
631	20230602	102300	43361762070	3570	3590	3600	3560	136287
632	20230602	102200	42874491770	3590	3595	3605	3575	59766
633	20230602	102100	42660114710	3595	3610	3610	3590	71319
634	20230602	102000	42403447185	3605	3610	3620	3605	50572
635	20230602	101900	42220740845	3605	3600	3625	3595	97204
636	20230602	101800	41869290180	3600	3590	3610	3580	61014
637	20230602	101700	41649774565	3590	3615	3630	3575	193128
638	20230602	101600	40954384985	3615	3620	3620	3605	81366
639	20230602	101500	40660377870	3620	3605	3620	3595	115135
640	20230602	101400	40244817960	3600	3590	3625	3585	215825
641	20230602	101300	39467073275	3590	3590	3600	3575	126580
642	20230602	101200	39012845145	3595	3575	3595	3555	189421
643	20230602	101100	38334251940	3575	3575	3590	3560	254055
644	20230602	101000	37425167460	3575	3505	3585	3495	268278
645	20230602	100900	36474160420	3505	3485	3505	3475	33758
646	20230602	100800	36356397070	3485	3490	3495	3480	11920
647	20230602	100700	36314840000	3495	3480	3495	3480	23046
648	20230602	100600	36234419900	3480	3465	3485	3460	33188
649	20230602	100500	36119190885	3465	3450	3485	3435	100424
650	20230602	100400	35772353845	3450	3490	3495	3450	217138
651	20230602	100300	35018506785	3490	3500	3505	3490	26934
652	20230602	100200	34924322180	3500	3500	3515	3495	13693
653	20230602	100100	34876389560	3500	3530	3530	3495	56368
654	20230602	100000	34678752480	3525	3520	3530	3515	31087
655	20230602	095900	34569135150	3515	3515	3525	3515	10536
656	20230602	095800	34532055765	3520	3525	3525	3515	9886
657	20230602	095700	34497243850	3515	3510	3525	3505	48660
658	20230602	095600	34326345490	3510	3515	3515	3505	14773
659	20230602	095500	34274532405	3515	3510	3520	3505	21584
660	20230602	095400	34198729970	3510	3515	3515	3505	8933
661	20230602	095300	34167373295	3515	3510	3515	3505	11596
662	20230602	095200	34126666620	3510	3530	3530	3510	12077
663	20230602	095100	34084185455	3530	3525	3530	3515	18460
664	20230602	095000	34019137265	3525	3515	3530	3515	28912
665	20230602	094900	33917267635	3515	3520	3525	3510	11389
666	20230602	094800	33877214135	3515	3530	3530	3510	30893
667	20230602	094700	33768479655	3530	3530	3530	3515	36407
668	20230602	094600	33640224450	3525	3505	3530	3505	42052
669	20230602	094500	33492388420	3515	3510	3515	3500	53775
670	20230602	094400	33303784990	3510	3490	3510	3485	41598
671	20230602	094300	33158474875	3490	3505	3510	3490	21070
672	20230602	094200	33084780505	3505	3515	3515	3500	42497
673	20230602	094100	32935733365	3510	3505	3515	3500	17304
674	20230602	094000	32875031255	3505	3495	3510	3490	36333
675	20230602	093900	32747795435	3490	3500	3500	3490	72787
676	20230602	093800	32493631610	3500	3505	3510	3495	52321
677	20230602	093700	32310442290	3505	3530	3535	3505	46313
678	20230602	093600	32147516500	3530	3530	3535	3520	36160
679	20230602	093500	32019963785	3530	3540	3545	3525	107249
680	20230602	093400	31640895595	3545	3515	3545	3515	121358
681	20230602	093300	31211469390	3520	3505	3520	3500	31257
682	20230602	093200	31101815300	3505	3525	3525	3505	48757
683	20230602	093100	30930436545	3525	3530	3530	3510	77613
684	20230602	093000	30656998620	3525	3510	3530	3500	43044
685	20230602	092900	30505750970	3505	3505	3520	3505	40233
686	20230602	092800	30364556620	3505	3495	3510	3480	115206
687	20230602	092700	29962224720	3495	3535	3535	3495	113595
688	20230602	092600	29563652025	3535	3530	3535	3520	83539
689	20230602	092500	29269097380	3525	3510	3540	3495	184642
690	20230602	092400	28619542915	3510	3515	3515	3500	81846
691	20230602	092300	28332623985	3515	3495	3525	3485	179172
692	20230602	092200	27704922735	3500	3535	3535	3485	427941
693	20230602	092100	26206714970	3530	3525	3545	3520	146254
694	20230602	092000	25690241840	3525	3535	3550	3520	230478
695	20230602	091900	24876586810	3535	3570	3570	3525	376784
696	20230602	091800	23541436875	3570	3590	3595	3545	329153
697	20230602	091700	22367847065	3595	3600	3605	3565	210195
698	20230602	091600	21614475115	3605	3615	3625	3590	277932
699	20230602	091500	20612884500	3605	3615	3660	3600	379431
700	20230602	091400	19235098360	3610	3605	3650	3590	342008
701	20230602	091300	17998247315	3600	3665	3675	3595	465504
702	20230602	091200	16306237295	3665	3645	3690	3585	748388
703	20230602	091100	13585623440	3625	3620	3680	3590	1119892
704	20230602	091000	9504125090	3620	3610	3620	3610	139807
705	20230602	090900	8999398275	3645	3645	3645	3645	0
706	20230602	090800	8999398275	3645	3525	3645	3520	785627
707	20230602	090700	6171308680	3530	3490	3530	3475	310810
708	20230602	090600	5080855765	3490	3470	3490	3430	211083
709	20230602	090500	4353029455	3450	3485	3505	3430	267326
710	20230602	090400	3426468050	3480	3455	3535	3445	445938
711	20230602	090300	1872239060	3455	3410	3460	3405	244187
712	20230602	090200	1032351755	3405	3355	3415	3350	168334
713	20230602	090100	461644185	3355	3315	3370	3305	68399
714	20230602	090000	233279955	3310	3315	3325	3310	65014