KissMeData/065350/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	211900	827812280	11670	11670	11670	11670	4658
3	20230602	211800	827812280	11670	11670	11670	11670	0
4	20230602	211700	827812280	11670	11670	11670	11670	0
5	20230602	211600	827812280	11670	11670	11670	11670	0
6	20230602	211500	827812280	11670	11670	11670	11670	0
7	20230602	211400	827812280	11670	11670	11670	11670	0
8	20230602	211300	827812280	11670	11670	11670	11670	0
9	20230602	211200	827812280	11670	11670	11670	11670	0
10	20230602	211100	827812280	11670	11670	11670	11670	0
11	20230602	211000	827812280	11670	11670	11670	11670	0
12	20230602	210900	827812280	11670	11670	11670	11670	0
13	20230602	210800	827812280	11670	11670	11670	11670	0
14	20230602	210700	827812280	11670	11670	11670	11670	0
15	20230602	210600	827812280	11670	11670	11670	11670	0
16	20230602	210500	827812280	11670	11670	11670	11670	0
17	20230602	210400	827812280	11670	11670	11670	11670	0
18	20230602	210300	827812280	11670	11670	11670	11670	0
19	20230602	210200	827812280	11670	11670	11670	11670	0
20	20230602	210100	827812280	11670	11670	11670	11670	0
21	20230602	210000	827812280	11670	11670	11670	11670	0
22	20230602	205900	827812280	11670	11670	11670	11670	0
23	20230602	205800	827812280	11670	11670	11670	11670	0
24	20230602	205700	827812280	11670	11670	11670	11670	0
25	20230602	205600	827812280	11670	11670	11670	11670	0
26	20230602	205500	827812280	11670	11670	11670	11670	0
27	20230602	205400	827812280	11670	11670	11670	11670	0
28	20230602	205300	827812280	11670	11670	11670	11670	0
29	20230602	205200	827812280	11670	11670	11670	11670	0
30	20230602	205100	827812280	11670	11670	11670	11670	0
31	20230602	205000	827812280	11670	11670	11670	11670	0
32	20230602	204900	827812280	11670	11670	11670	11670	4658
33	20230602	204800	827812280	11670	11670	11670	11670	0
34	20230602	204700	827812280	11670	11670	11670	11670	0
35	20230602	204600	827812280	11670	11670	11670	11670	0
36	20230602	204500	827812280	11670	11670	11670	11670	0
37	20230602	204400	827812280	11670	11670	11670	11670	0
38	20230602	204300	827812280	11670	11670	11670	11670	0
39	20230602	204200	827812280	11670	11670	11670	11670	0
40	20230602	204100	827812280	11670	11670	11670	11670	0
41	20230602	204000	827812280	11670	11670	11670	11670	0
42	20230602	203900	827812280	11670	11670	11670	11670	0
43	20230602	203800	827812280	11670	11670	11670	11670	0
44	20230602	203700	827812280	11670	11670	11670	11670	0
45	20230602	203600	827812280	11670	11670	11670	11670	0
46	20230602	203500	827812280	11670	11670	11670	11670	0
47	20230602	203400	827812280	11670	11670	11670	11670	0
48	20230602	203300	827812280	11670	11670	11670	11670	0
49	20230602	203200	827812280	11670	11670	11670	11670	0
50	20230602	203100	827812280	11670	11670	11670	11670	0
51	20230602	203000	827812280	11670	11670	11670	11670	0
52	20230602	202900	827812280	11670	11670	11670	11670	0
53	20230602	202800	827812280	11670	11670	11670	11670	0
54	20230602	202700	827812280	11670	11670	11670	11670	0
55	20230602	202600	827812280	11670	11670	11670	11670	0
56	20230602	202500	827812280	11670	11670	11670	11670	0
57	20230602	202400	827812280	11670	11670	11670	11670	0
58	20230602	202300	827812280	11670	11670	11670	11670	0
59	20230602	202200	827812280	11670	11670	11670	11670	0
60	20230602	202100	827812280	11670	11670	11670	11670	0
61	20230602	202000	827812280	11670	11670	11670	11670	0
62	20230602	201900	827812280	11670	11670	11670	11670	4658
63	20230602	201800	827812280	11670	11670	11670	11670	0
64	20230602	201700	827812280	11670	11670	11670	11670	0
65	20230602	201600	827812280	11670	11670	11670	11670	0
66	20230602	201500	827812280	11670	11670	11670	11670	0
67	20230602	201400	827812280	11670	11670	11670	11670	0
68	20230602	201300	827812280	11670	11670	11670	11670	0
69	20230602	201200	827812280	11670	11670	11670	11670	0
70	20230602	201100	827812280	11670	11670	11670	11670	0
71	20230602	201000	827812280	11670	11670	11670	11670	0
72	20230602	200900	827812280	11670	11670	11670	11670	0
73	20230602	200800	827812280	11670	11670	11670	11670	0
74	20230602	200700	827812280	11670	11670	11670	11670	0
75	20230602	200600	827812280	11670	11670	11670	11670	0
76	20230602	200500	827812280	11670	11670	11670	11670	0
77	20230602	200400	827812280	11670	11670	11670	11670	0
78	20230602	200300	827812280	11670	11670	11670	11670	0
79	20230602	200200	827812280	11670	11670	11670	11670	0
80	20230602	200100	827812280	11670	11670	11670	11670	0
81	20230602	200000	827812280	11670	11670	11670	11670	0
82	20230602	195900	827812280	11670	11670	11670	11670	0
83	20230602	195800	827812280	11670	11670	11670	11670	0
84	20230602	195700	827812280	11670	11670	11670	11670	0
85	20230602	195600	827812280	11670	11670	11670	11670	0
86	20230602	195500	827812280	11670	11670	11670	11670	0
87	20230602	195400	827812280	11670	11670	11670	11670	0
88	20230602	195300	827812280	11670	11670	11670	11670	0
89	20230602	195200	827812280	11670	11670	11670	11670	0
90	20230602	195100	827812280	11670	11670	11670	11670	0
91	20230602	195000	827812280	11670	11670	11670	11670	0
92	20230602	194900	827812280	11670	11670	11670	11670	4658
93	20230602	194800	827812280	11670	11670	11670	11670	0
94	20230602	194700	827812280	11670	11670	11670	11670	0
95	20230602	194600	827812280	11670	11670	11670	11670	0
96	20230602	194500	827812280	11670	11670	11670	11670	0
97	20230602	194400	827812280	11670	11670	11670	11670	0
98	20230602	194300	827812280	11670	11670	11670	11670	0
99	20230602	194200	827812280	11670	11670	11670	11670	0
100	20230602	194100	827812280	11670	11670	11670	11670	0
101	20230602	194000	827812280	11670	11670	11670	11670	0
102	20230602	193900	827812280	11670	11670	11670	11670	0
103	20230602	193800	827812280	11670	11670	11670	11670	0
104	20230602	193700	827812280	11670	11670	11670	11670	0
105	20230602	193600	827812280	11670	11670	11670	11670	0
106	20230602	193500	827812280	11670	11670	11670	11670	0
107	20230602	193400	827812280	11670	11670	11670	11670	0
108	20230602	193300	827812280	11670	11670	11670	11670	0
109	20230602	193200	827812280	11670	11670	11670	11670	0
110	20230602	193100	827812280	11670	11670	11670	11670	0
111	20230602	193000	827812280	11670	11670	11670	11670	0
112	20230602	192900	827812280	11670	11670	11670	11670	0
113	20230602	192800	827812280	11670	11670	11670	11670	0
114	20230602	192700	827812280	11670	11670	11670	11670	0
115	20230602	192600	827812280	11670	11670	11670	11670	0
116	20230602	192500	827812280	11670	11670	11670	11670	0
117	20230602	192400	827812280	11670	11670	11670	11670	0
118	20230602	192300	827812280	11670	11670	11670	11670	0
119	20230602	192200	827812280	11670	11670	11670	11670	0
120	20230602	192100	827812280	11670	11670	11670	11670	0
121	20230602	192000	827812280	11670	11670	11670	11670	0
122	20230602	191900	827812280	11670	11670	11670	11670	4658
123	20230602	191800	827812280	11670	11670	11670	11670	0
124	20230602	191700	827812280	11670	11670	11670	11670	0
125	20230602	191600	827812280	11670	11670	11670	11670	0
126	20230602	191500	827812280	11670	11670	11670	11670	0
127	20230602	191400	827812280	11670	11670	11670	11670	0
128	20230602	191300	827812280	11670	11670	11670	11670	0
129	20230602	191200	827812280	11670	11670	11670	11670	0
130	20230602	191100	827812280	11670	11670	11670	11670	0
131	20230602	191000	827812280	11670	11670	11670	11670	0
132	20230602	190900	827812280	11670	11670	11670	11670	0
133	20230602	190800	827812280	11670	11670	11670	11670	0
134	20230602	190700	827812280	11670	11670	11670	11670	0
135	20230602	190600	827812280	11670	11670	11670	11670	0
136	20230602	190500	827812280	11670	11670	11670	11670	0
137	20230602	190400	827812280	11670	11670	11670	11670	0
138	20230602	190300	827812280	11670	11670	11670	11670	0
139	20230602	190200	827812280	11670	11670	11670	11670	0
140	20230602	190100	827812280	11670	11670	11670	11670	0
141	20230602	190000	827812280	11670	11670	11670	11670	0
142	20230602	185900	827812280	11670	11670	11670	11670	0
143	20230602	185800	827812280	11670	11670	11670	11670	0
144	20230602	185700	827812280	11670	11670	11670	11670	0
145	20230602	185600	827812280	11670	11670	11670	11670	0
146	20230602	185500	827812280	11670	11670	11670	11670	0
147	20230602	185400	827812280	11670	11670	11670	11670	0
148	20230602	185300	827812280	11670	11670	11670	11670	0
149	20230602	185200	827812280	11670	11670	11670	11670	0
150	20230602	185100	827812280	11670	11670	11670	11670	0
151	20230602	185000	827812280	11670	11670	11670	11670	0
152	20230602	184900	827812280	11670	11670	11670	11670	4658
153	20230602	184800	827812280	11670	11670	11670	11670	0
154	20230602	184700	827812280	11670	11670	11670	11670	0
155	20230602	184600	827812280	11670	11670	11670	11670	0
156	20230602	184500	827812280	11670	11670	11670	11670	0
157	20230602	184400	827812280	11670	11670	11670	11670	0
158	20230602	184300	827812280	11670	11670	11670	11670	0
159	20230602	184200	827812280	11670	11670	11670	11670	0
160	20230602	184100	827812280	11670	11670	11670	11670	0
161	20230602	184000	827812280	11670	11670	11670	11670	0
162	20230602	183900	827812280	11670	11670	11670	11670	0
163	20230602	183800	827812280	11670	11670	11670	11670	0
164	20230602	183700	827812280	11670	11670	11670	11670	0
165	20230602	183600	827812280	11670	11670	11670	11670	0
166	20230602	183500	827812280	11670	11670	11670	11670	0
167	20230602	183400	827812280	11670	11670	11670	11670	0
168	20230602	183300	827812280	11670	11670	11670	11670	0
169	20230602	183200	827812280	11670	11670	11670	11670	0
170	20230602	183100	827812280	11670	11670	11670	11670	0
171	20230602	183000	827812280	11670	11670	11670	11670	0
172	20230602	182900	827812280	11670	11670	11670	11670	0
173	20230602	182800	827812280	11670	11670	11670	11670	0
174	20230602	182700	827812280	11670	11670	11670	11670	0
175	20230602	182600	827812280	11670	11670	11670	11670	0
176	20230602	182500	827812280	11670	11670	11670	11670	0
177	20230602	182400	827812280	11670	11670	11670	11670	0
178	20230602	182300	827812280	11670	11670	11670	11670	0
179	20230602	182200	827812280	11670	11670	11670	11670	0
180	20230602	182100	827812280	11670	11670	11670	11670	0
181	20230602	182000	827812280	11670	11670	11670	11670	0
182	20230602	181900	827812280	11670	11670	11670	11670	4658
183	20230602	181800	827812280	11670	11670	11670	11670	0
184	20230602	181700	827812280	11670	11670	11670	11670	0
185	20230602	181600	827812280	11670	11670	11670	11670	0
186	20230602	181500	827812280	11670	11670	11670	11670	0
187	20230602	181400	827812280	11670	11670	11670	11670	0
188	20230602	181300	827812280	11670	11670	11670	11670	0
189	20230602	181200	827812280	11670	11670	11670	11670	0
190	20230602	181100	827812280	11670	11670	11670	11670	0
191	20230602	181000	827812280	11670	11670	11670	11670	0
192	20230602	180900	827812280	11670	11670	11670	11670	0
193	20230602	180800	827812280	11670	11670	11670	11670	0
194	20230602	180700	827812280	11670	11670	11670	11670	0
195	20230602	180600	827812280	11670	11670	11670	11670	0
196	20230602	180500	827812280	11670	11670	11670	11670	0
197	20230602	180400	827812280	11670	11670	11670	11670	0
198	20230602	180300	827812280	11670	11670	11670	11670	0
199	20230602	180200	827812280	11670	11670	11670	11670	0
200	20230602	180100	827812280	11670	11670	11670	11670	0
201	20230602	180000	827812280	11670	11670	11670	11670	0
202	20230602	175900	827812280	11670	11670	11670	11670	0
203	20230602	175800	827812280	11670	11670	11670	11670	0
204	20230602	175700	827812280	11670	11670	11670	11670	0
205	20230602	175600	827812280	11670	11670	11670	11670	0
206	20230602	175500	827812280	11670	11670	11670	11670	0
207	20230602	175400	827812280	11670	11670	11670	11670	0
208	20230602	175300	827812280	11670	11670	11670	11670	0
209	20230602	175200	827812280	11670	11670	11670	11670	0
210	20230602	175100	827812280	11670	11670	11670	11670	0
211	20230602	175000	827812280	11670	11670	11670	11670	0
212	20230602	174900	827812280	11670	11670	11670	11670	4658
213	20230602	174800	827812280	11670	11670	11670	11670	0
214	20230602	174700	827812280	11670	11670	11670	11670	0
215	20230602	174600	827812280	11670	11670	11670	11670	0
216	20230602	174500	827812280	11670	11670	11670	11670	0
217	20230602	174400	827812280	11670	11670	11670	11670	0
218	20230602	174300	827812280	11670	11670	11670	11670	0
219	20230602	174200	827812280	11670	11670	11670	11670	0
220	20230602	174100	827812280	11670	11670	11670	11670	0
221	20230602	174000	827812280	11670	11670	11670	11670	0
222	20230602	173900	827812280	11670	11670	11670	11670	0
223	20230602	173800	827812280	11670	11670	11670	11670	0
224	20230602	173700	827812280	11670	11670	11670	11670	0
225	20230602	173600	827812280	11670	11670	11670	11670	0
226	20230602	173500	827812280	11670	11670	11670	11670	0
227	20230602	173400	827812280	11670	11670	11670	11670	0
228	20230602	173300	827812280	11670	11670	11670	11670	0
229	20230602	173200	827812280	11670	11670	11670	11670	0
230	20230602	173100	827812280	11670	11670	11670	11670	0
231	20230602	173000	827812280	11670	11670	11670	11670	0
232	20230602	172900	827812280	11670	11670	11670	11670	0
233	20230602	172800	827812280	11670	11670	11670	11670	0
234	20230602	172700	827812280	11670	11670	11670	11670	0
235	20230602	172600	827812280	11670	11670	11670	11670	0
236	20230602	172500	827812280	11670	11670	11670	11670	0
237	20230602	172400	827812280	11670	11670	11670	11670	0
238	20230602	172300	827812280	11670	11670	11670	11670	0
239	20230602	172200	827812280	11670	11670	11670	11670	0
240	20230602	172100	827812280	11670	11670	11670	11670	0
241	20230602	172000	827812280	11670	11670	11670	11670	0
242	20230602	171900	827812280	11670	11670	11670	11670	4658
243	20230602	171800	827812280	11670	11670	11670	11670	0
244	20230602	171700	827812280	11670	11670	11670	11670	0
245	20230602	171600	827812280	11670	11670	11670	11670	0
246	20230602	171500	827812280	11670	11670	11670	11670	0
247	20230602	171400	827812280	11670	11670	11670	11670	0
248	20230602	171300	827812280	11670	11670	11670	11670	0
249	20230602	171200	827812280	11670	11670	11670	11670	0
250	20230602	171100	827812280	11670	11670	11670	11670	0
251	20230602	171000	827812280	11670	11670	11670	11670	0
252	20230602	170900	827812280	11670	11670	11670	11670	0
253	20230602	170800	827812280	11670	11670	11670	11670	0
254	20230602	170700	827812280	11670	11670	11670	11670	0
255	20230602	170600	827812280	11670	11670	11670	11670	0
256	20230602	170500	827812280	11670	11670	11670	11670	0
257	20230602	170400	827812280	11670	11670	11670	11670	0
258	20230602	170300	827812280	11670	11670	11670	11670	0
259	20230602	170200	827812280	11670	11670	11670	11670	0
260	20230602	170100	827812280	11670	11670	11670	11670	0
261	20230602	170000	827812280	11670	11670	11670	11670	0
262	20230602	165900	827812280	11670	11670	11670	11670	0
263	20230602	165800	827812280	11670	11670	11670	11670	0
264	20230602	165700	827812280	11670	11670	11670	11670	0
265	20230602	165600	827812280	11670	11670	11670	11670	0
266	20230602	165500	827812280	11670	11670	11670	11670	0
267	20230602	165400	827812280	11670	11670	11670	11670	0
268	20230602	165300	827812280	11670	11670	11670	11670	0
269	20230602	165200	827812280	11670	11670	11670	11670	0
270	20230602	165100	827812280	11670	11670	11670	11670	0
271	20230602	165000	827812280	11670	11670	11670	11670	0
272	20230602	164900	827812280	11670	11670	11670	11670	4658
273	20230602	164800	827812280	11670	11670	11670	11670	0
274	20230602	164700	827812280	11670	11670	11670	11670	0
275	20230602	164600	827812280	11670	11670	11670	11670	0
276	20230602	164500	827812280	11670	11670	11670	11670	0
277	20230602	164400	827812280	11670	11670	11670	11670	0
278	20230602	164300	827812280	11670	11670	11670	11670	0
279	20230602	164200	827812280	11670	11670	11670	11670	0
280	20230602	164100	827812280	11670	11670	11670	11670	0
281	20230602	164000	827812280	11670	11670	11670	11670	0
282	20230602	163900	827812280	11670	11670	11670	11670	0
283	20230602	163800	827812280	11670	11670	11670	11670	0
284	20230602	163700	827812280	11670	11670	11670	11670	0
285	20230602	163600	827812280	11670	11670	11670	11670	0
286	20230602	163500	827812280	11670	11670	11670	11670	0
287	20230602	163400	827812280	11670	11670	11670	11670	0
288	20230602	163300	827812280	11670	11670	11670	11670	0
289	20230602	163200	827812280	11670	11670	11670	11670	0
290	20230602	163100	827812280	11670	11670	11670	11670	0
291	20230602	163000	827812280	11670	11670	11670	11670	0
292	20230602	162900	827812280	11670	11670	11670	11670	0
293	20230602	162800	827812280	11670	11670	11670	11670	0
294	20230602	162700	827812280	11670	11670	11670	11670	0
295	20230602	162600	827812280	11670	11670	11670	11670	0
296	20230602	162500	827812280	11670	11670	11670	11670	0
297	20230602	162400	827812280	11670	11670	11670	11670	0
298	20230602	162300	827812280	11670	11670	11670	11670	0
299	20230602	162200	827812280	11670	11670	11670	11670	0
300	20230602	162100	827812280	11670	11670	11670	11670	0
301	20230602	162000	827812280	11670	11670	11670	11670	0
302	20230602	161900	827812280	11670	11670	11670	11670	4658
303	20230602	161800	827812280	11670	11670	11670	11670	0
304	20230602	161700	827812280	11670	11670	11670	11670	0
305	20230602	161600	827812280	11670	11670	11670	11670	0
306	20230602	161500	827812280	11670	11670	11670	11670	0
307	20230602	161400	827812280	11670	11670	11670	11670	0
308	20230602	161300	827812280	11670	11670	11670	11670	0
309	20230602	161200	827812280	11670	11670	11670	11670	0
310	20230602	161100	827812280	11670	11670	11670	11670	0
311	20230602	161000	827812280	11670	11670	11670	11670	0
312	20230602	160900	827812280	11670	11670	11670	11670	0
313	20230602	160800	827812280	11670	11670	11670	11670	0
314	20230602	160700	827812280	11670	11670	11670	11670	0
315	20230602	160600	827812280	11670	11670	11670	11670	0
316	20230602	160500	827812280	11670	11670	11670	11670	0
317	20230602	160400	827812280	11670	11670	11670	11670	0
318	20230602	160300	827812280	11670	11670	11670	11670	0
319	20230602	160200	827812280	11670	11670	11670	11670	0
320	20230602	160100	827812280	11670	11670	11670	11670	0
321	20230602	160000	827812280	11670	11670	11670	11670	0
322	20230602	155900	827812280	11670	11670	11670	11670	0
323	20230602	155800	827812280	11670	11670	11670	11670	0
324	20230602	155700	827812280	11670	11670	11670	11670	0
325	20230602	155600	827812280	11670	11670	11670	11670	0
326	20230602	155500	827812280	11670	11670	11670	11670	0
327	20230602	155400	827812280	11670	11670	11670	11670	0
328	20230602	155300	827812280	11670	11670	11670	11670	0
329	20230602	155200	827812280	11670	11670	11670	11670	0
330	20230602	155100	827812280	11670	11670	11670	11670	0
331	20230602	155000	827812280	11670	11670	11670	11670	0
332	20230602	154900	827812280	11670	11670	11670	11670	4658
333	20230602	154800	827812280	11670	11670	11670	11670	0
334	20230602	154700	827812280	11670	11670	11670	11670	0
335	20230602	154600	827812280	11670	11670	11670	11670	0
336	20230602	154500	827812280	11670	11670	11670	11670	0
337	20230602	154400	827812280	11670	11670	11670	11670	0
338	20230602	154300	827812280	11670	11670	11670	11670	0
339	20230602	154200	827812280	11670	11670	11670	11670	0
340	20230602	154100	827812280	11670	11670	11670	11670	0
341	20230602	154000	827812280	11670	11670	11670	11670	0
342	20230602	153900	827812280	11670	11670	11670	11670	0
343	20230602	153800	827812280	11670	11670	11670	11670	0
344	20230602	153700	827812280	11670	11670	11670	11670	0
345	20230602	153600	827812280	11670	11670	11670	11670	0
346	20230602	153500	827812280	11670	11670	11670	11670	0
347	20230602	153400	827812280	11670	11670	11670	11670	0
348	20230602	153300	827812280	11670	11670	11670	11670	0
349	20230602	153200	827812280	11670	11670	11670	11670	0
350	20230602	153100	827812280	11670	11670	11670	11670	0
351	20230602	153000	827812280	11670	11670	11670	11670	4658
352	20230602	152900	773453420	11670	11670	11670	11670	0
353	20230602	152800	773453420	11670	11670	11670	11670	0
354	20230602	152700	773453420	11670	11670	11670	11670	0
355	20230602	152600	773453420	11670	11670	11670	11670	0
356	20230602	152500	773453420	11670	11670	11670	11670	0
357	20230602	152400	773453420	11670	11670	11670	11670	0
358	20230602	152300	773453420	11670	11670	11670	11670	0
359	20230602	152200	773453420	11670	11670	11670	11670	0
360	20230602	152100	773453420	11670	11670	11670	11670	0
361	20230602	152000	773453420	11670	11670	11670	11670	0
362	20230602	151900	773453420	11670	11660	11670	11660	185
363	20230602	151800	771294530	11660	11670	11670	11660	200
364	20230602	151700	768961570	11670	11670	11670	11670	30
365	20230602	151600	768611470	11670	11670	11670	11630	2357
366	20230602	151500	741151490	11670	11670	11670	11670	529
367	20230602	151400	734978060	11670	11670	11670	11670	38
368	20230602	151300	734534600	11670	11670	11670	11660	697
369	20230602	151200	726407310	11670	11670	11670	11670	484
370	20230602	151100	720759030	11670	11670	11670	11670	116
371	20230602	151000	719405310	11670	11670	11670	11670	466
372	20230602	150900	713967090	11680	11680	11680	11680	0
373	20230602	150800	713967090	11680	11660	11680	11660	295
374	20230602	150700	710525310	11680	11680	11680	11670	92
375	20230602	150600	709451650	11660	11680	11680	11660	81
376	20230602	150500	708505590	11680	11660	11680	11660	106
377	20230602	150400	707269510	11660	11660	11680	11660	525
378	20230602	150300	701147970	11660	11680	11680	11660	514
379	20230602	150200	695150450	11680	11680	11680	11680	20
380	20230602	150100	694916850	11680	11680	11680	11680	0
381	20230602	150000	694916850	11680	11680	11680	11670	384
382	20230602	145900	690433800	11670	11670	11670	11670	502
383	20230602	145800	684575460	11670	11660	11670	11660	204
384	20230602	145700	682195080	11670	11660	11670	11660	3
385	20230602	145600	682160090	11660	11650	11670	11650	1710
386	20230602	145500	662212980	11650	11650	11650	11650	319
387	20230602	145400	658496630	11650	11660	11660	11650	198
388	20230602	145300	656188930	11660	11660	11660	11650	144
389	20230602	145200	654510140	11660	11650	11660	11650	95
390	20230602	145100	653403380	11650	11660	11660	11650	222
391	20230602	145000	650816470	11670	11670	11670	11670	1
392	20230602	144900	650804800	11670	11660	11670	11660	51
393	20230602	144800	650210130	11670	11670	11670	11670	0
394	20230602	144700	650210130	11670	11670	11670	11660	367
395	20230602	144600	645927890	11670	11670	11670	11670	0
396	20230602	144500	645927890	11670	11660	11670	11660	11
397	20230602	144400	645799620	11670	11660	11670	11660	41
398	20230602	144300	645321550	11670	11670	11670	11670	0
399	20230602	144200	645321550	11670	11670	11670	11670	0
400	20230602	144100	645321550	11670	11670	11670	11670	99
401	20230602	144000	644166220	11670	11670	11670	11670	12
402	20230602	143900	644026180	11680	11680	11680	11680	3
403	20230602	143800	643991140	11680	11680	11680	11680	0
404	20230602	143700	643991140	11680	11680	11680	11680	504
405	20230602	143600	638104420	11680	11680	11680	11680	5
406	20230602	143500	638046020	11680	11680	11680	11680	51
407	20230602	143400	637450340	11680	11670	11680	11670	5
408	20230602	143300	637391980	11680	11680	11680	11680	0
409	20230602	143200	637391980	11680	11680	11680	11680	0
410	20230602	143100	637391980	11680	11680	11680	11680	130
411	20230602	143000	635873580	11680	11670	11680	11670	502
412	20230602	142900	630014020	11670	11670	11670	11660	61
413	20230602	142800	629302160	11670	11660	11670	11660	273
414	20230602	142700	626118970	11650	11650	11650	11650	1568
415	20230602	142600	607851770	11650	11650	11650	11650	1
416	20230602	142500	607840120	11650	11640	11650	11640	1255
417	20230602	142400	593231910	11640	11640	11640	11640	0
418	20230602	142300	593231910	11640	11640	11640	11640	0
419	20230602	142200	593231910	11640	11640	11640	11640	1
420	20230602	142100	593220270	11640	11640	11640	11640	1
421	20230602	142000	593208630	11640	11640	11640	11630	32
422	20230602	141900	592836190	11640	11640	11640	11640	6
423	20230602	141800	592766350	11640	11640	11640	11640	200
424	20230602	141700	590438350	11640	11630	11640	11630	175
425	20230602	141600	588403090	11620	11620	11620	11620	6
426	20230602	141500	588333370	11620	11620	11620	11620	0
427	20230602	141400	588333370	11620	11620	11620	11620	0
428	20230602	141300	588333370	11620	11620	11620	11620	675
429	20230602	141200	580489870	11630	11630	11630	11630	0
430	20230602	141100	580489870	11630	11630	11630	11630	1
431	20230602	141000	580478240	11630	11630	11630	11630	0
432	20230602	140900	580478240	11630	11630	11630	11630	2
433	20230602	140800	580454980	11630	11630	11630	11630	0
434	20230602	140700	580454980	11630	11620	11630	11620	453
435	20230602	140600	575190730	11620	11620	11620	11620	15
436	20230602	140500	575016430	11630	11630	11630	11630	0
437	20230602	140400	575016430	11630	11630	11630	11630	2
438	20230602	140300	574993170	11640	11640	11640	11640	30
439	20230602	140200	574643970	11640	11640	11640	11630	165
440	20230602	140100	572723460	11640	11630	11640	11630	14
441	20230602	140000	572560620	11640	11630	11640	11630	51
442	20230602	135900	571967480	11640	11640	11640	11640	0
443	20230602	135800	571967480	11640	11640	11640	11640	13
444	20230602	135700	571816160	11640	11640	11640	11640	0
445	20230602	135600	571816160	11640	11630	11640	11630	258
446	20230602	135500	568815610	11630	11630	11630	11630	9
447	20230602	135400	568710940	11630	11630	11630	11630	0
448	20230602	135300	568710940	11630	11630	11630	11630	1
449	20230602	135200	568699310	11630	11630	11630	11630	0
450	20230602	135100	568699310	11630	11630	11630	11630	622
451	20230602	135000	561465450	11630	11630	11630	11630	0
452	20230602	134900	561465450	11630	11630	11630	11630	43
453	20230602	134800	560965360	11630	11630	11630	11630	406
454	20230602	134700	556243580	11630	11630	11630	11630	112
455	20230602	134600	554941020	11630	11630	11630	11630	370
456	20230602	134500	550637920	11640	11610	11640	11610	2239
457	20230602	134400	524632000	11610	11610	11610	11610	0
458	20230602	134300	524632000	11610	11600	11610	11600	3
459	20230602	134200	524597190	11610	11610	11610	11600	82
460	20230602	134100	523645970	11600	11600	11600	11600	1
461	20230602	134000	523634370	11610	11610	11610	11610	0
462	20230602	133900	523634370	11610	11610	11610	11610	40
463	20230602	133800	523169970	11610	11610	11610	11610	0
464	20230602	133700	523169970	11610	11610	11610	11610	0
465	20230602	133600	523169970	11610	11610	11610	11610	0
466	20230602	133500	523169970	11610	11610	11610	11610	2
467	20230602	133400	523146750	11610	11600	11610	11600	202
468	20230602	133300	520803540	11610	11610	11610	11610	0
469	20230602	133200	520803540	11610	11600	11610	11600	1784
470	20230602	133100	500109120	11600	11600	11600	11600	779
471	20230602	133000	491072720	11600	11590	11600	11590	1298
472	20230602	132900	476028880	11590	11590	11590	11590	0
473	20230602	132800	476028880	11590	11590	11590	11590	2
474	20230602	132700	476005700	11590	11590	11590	11590	200
475	20230602	132600	473687700	11590	11590	11590	11590	0
476	20230602	132500	473687700	11590	11590	11590	11590	0
477	20230602	132400	473687700	11590	11590	11590	11590	50
478	20230602	132300	473108200	11590	11590	11590	11590	0
479	20230602	132200	473108200	11590	11590	11590	11590	0
480	20230602	132100	473108200	11590	11590	11590	11590	0
481	20230602	132000	473108200	11590	11580	11590	11580	106
482	20230602	131900	471880710	11590	11590	11590	11590	10
483	20230602	131800	471764810	11590	11590	11590	11590	4
484	20230602	131700	471718450	11590	11590	11590	11590	1
485	20230602	131600	471706860	11590	11590	11590	11590	0
486	20230602	131500	471706860	11590	11590	11590	11590	10
487	20230602	131400	471590960	11590	11590	11590	11590	0
488	20230602	131300	471590960	11590	11590	11590	11590	0
489	20230602	131200	471590960	11590	11580	11590	11570	351
490	20230602	131100	467526700	11580	11580	11580	11580	130
491	20230602	131000	466021300	11580	11580	11580	11580	34
492	20230602	130900	465627580	11580	11580	11590	11580	16
493	20230602	130800	465442290	11580	11580	11580	11580	10
494	20230602	130700	465326490	11590	11590	11590	11590	0
495	20230602	130600	465326490	11590	11590	11590	11590	0
496	20230602	130500	465326490	11590	11590	11590	11590	0
497	20230602	130400	465326490	11590	11590	11590	11590	1
498	20230602	130300	465314900	11580	11580	11580	11580	3
499	20230602	130200	465280160	11580	11580	11580	11580	251
500	20230602	130100	462373580	11590	11590	11590	11590	172
501	20230602	130000	460380100	11590	11580	11590	11580	4
502	20230602	125900	460333770	11590	11580	11590	11580	40
503	20230602	125800	459870560	11590	11590	11590	11590	2
504	20230602	125700	459847380	11590	11590	11590	11590	0
505	20230602	125600	459847380	11590	11590	11590	11590	25
506	20230602	125500	459557630	11590	11590	11590	11590	73
507	20230602	125400	458711560	11590	11590	11590	11590	0
508	20230602	125300	458711560	11590	11590	11590	11590	1
509	20230602	125200	458699970	11580	11580	11580	11580	527
510	20230602	125100	452597310	11580	11580	11580	11580	39
511	20230602	125000	452145690	11580	11580	11580	11580	0
512	20230602	124900	452145690	11580	11580	11580	11580	100
513	20230602	124800	450987690	11580	11580	11580	11580	0
514	20230602	124700	450987690	11580	11580	11580	11580	51
515	20230602	124600	450397110	11580	11580	11580	11580	50
516	20230602	124500	449818110	11590	11590	11590	11590	0
517	20230602	124400	449818110	11590	11590	11590	11590	0
518	20230602	124300	449818110	11590	11590	11590	11590	0
519	20230602	124200	449818110	11590	11580	11590	11570	126
520	20230602	124100	448359480	11590	11580	11590	11580	57
521	20230602	124000	447698900	11590	11590	11590	11590	5
522	20230602	123900	447640950	11590	11590	11590	11590	0
523	20230602	123800	447640950	11590	11590	11590	11590	0
524	20230602	123700	447640950	11590	11590	11590	11590	592
525	20230602	123600	440779670	11590	11590	11590	11590	0
526	20230602	123500	440779670	11590	11590	11590	11590	0
527	20230602	123400	440779670	11590	11590	11590	11590	0
528	20230602	123300	440779670	11590	11590	11590	11590	105
529	20230602	123200	439562720	11590	11590	11590	11590	0
530	20230602	123100	439562720	11590	11590	11590	11590	2
531	20230602	123000	439539540	11590	11590	11590	11590	1
532	20230602	122900	439527950	11590	11590	11590	11590	15
533	20230602	122800	439354100	11590	11590	11590	11590	0
534	20230602	122700	439354100	11590	11590	11590	11590	0
535	20230602	122600	439354100	11590	11590	11590	11590	0
536	20230602	122500	439354100	11590	11590	11590	11590	0
537	20230602	122400	439354100	11590	11590	11590	11590	0
538	20230602	122300	439354100	11590	11590	11590	11590	1
539	20230602	122200	439342510	11590	11590	11590	11590	1
540	20230602	122100	439330920	11560	11560	11560	11560	0
541	20230602	122000	439330920	11560	11560	11560	11560	200
542	20230602	121900	437018920	11570	11570	11570	11570	105
543	20230602	121800	435804070	11570	11570	11570	11570	92
544	20230602	121700	434739630	11570	11570	11570	11570	152
545	20230602	121600	432980990	11570	11570	11570	11570	1
546	20230602	121500	432969420	11570	11570	11570	11570	100
547	20230602	121400	431812420	11570	11570	11570	11570	130
548	20230602	121300	430308320	11570	11570	11570	11570	10
549	20230602	121200	430192620	11570	11570	11570	11570	10
550	20230602	121100	430076920	11560	11560	11560	11560	0
551	20230602	121000	430076920	11560	11560	11560	11560	0
552	20230602	120900	430076920	11560	11560	11560	11560	70
553	20230602	120800	429267720	11570	11570	11570	11570	0
554	20230602	120700	429267720	11570	11570	11570	11570	31
555	20230602	120600	428909050	11570	11570	11570	11570	10
556	20230602	120500	428793350	11570	11570	11570	11570	10
557	20230602	120400	428677650	11570	11570	11570	11570	8
558	20230602	120300	428585090	11570	11570	11570	11570	0
559	20230602	120200	428585090	11570	11570	11570	11570	301
560	20230602	120100	425102520	11570	11570	11570	11570	0
561	20230602	120000	425102520	11570	11570	11570	11570	0
562	20230602	115900	425102520	11570	11570	11570	11570	124
563	20230602	115800	423667840	11570	11570	11570	11570	864
564	20230602	115700	413671360	11570	11570	11570	11570	0
565	20230602	115600	413671360	11570	11570	11570	11570	20
566	20230602	115500	413439960	11570	11560	11570	11560	307
567	20230602	115400	409890920	11560	11560	11560	11560	0
568	20230602	115300	409890920	11560	11560	11560	11560	0
569	20230602	115200	409890920	11560	11560	11560	11560	0
570	20230602	115100	409890920	11560	11560	11560	11560	70
571	20230602	115000	409081720	11560	11560	11560	11560	0
572	20230602	114900	409081720	11560	11560	11560	11560	0
573	20230602	114800	409081720	11560	11560	11560	11560	0
574	20230602	114700	409081720	11560	11570	11570	11560	585
575	20230602	114600	402319020	11570	11570	11570	11570	0
576	20230602	114500	402319020	11570	11570	11570	11570	135
577	20230602	114400	400757070	11570	11580	11580	11570	163
578	20230602	114300	398871110	11570	11570	11570	11570	0
579	20230602	114200	398871110	11570	11570	11570	11570	0
580	20230602	114100	398871110	11570	11570	11570	11570	621
581	20230602	114000	391686140	11570	11570	11570	11570	10
582	20230602	113900	391570440	11570	11560	11570	11560	2
583	20230602	113800	391547310	11560	11560	11560	11560	0
584	20230602	113700	391547310	11560	11560	11560	11560	0
585	20230602	113600	391547310	11560	11560	11560	11560	359
586	20230602	113500	387397270	11560	11560	11560	11560	2
587	20230602	113400	387374150	11560	11560	11560	11560	0
588	20230602	113300	387374150	11560	11560	11560	11560	1432
589	20230602	113200	370820230	11570	11570	11570	11570	5
590	20230602	113100	370762380	11570	11570	11570	11570	2
591	20230602	113000	370739240	11570	11570	11570	11570	45
592	20230602	112900	370218590	11570	11570	11570	11570	157
593	20230602	112800	368402100	11570	11570	11570	11570	1
594	20230602	112700	368390530	11570	11570	11570	11570	0
595	20230602	112600	368390530	11570	11570	11570	11570	0
596	20230602	112500	368390530	11570	11570	11570	11570	30
597	20230602	112400	368043430	11580	11580	11580	11580	66
598	20230602	112300	367279150	11580	11580	11580	11580	0
599	20230602	112200	367279150	11580	11580	11580	11580	0
600	20230602	112100	367279150	11580	11570	11580	11570	2
601	20230602	112000	367256000	11570	11580	11580	11570	3
602	20230602	111900	367221270	11580	11580	11580	11580	0
603	20230602	111800	367221270	11580	11580	11580	11580	1
604	20230602	111700	367209690	11590	11590	11590	11590	0
605	20230602	111600	367209690	11590	11590	11590	11590	1
606	20230602	111500	367198100	11570	11570	11570	11570	100
607	20230602	111400	366041100	11570	11570	11570	11570	1232
608	20230602	111300	351786860	11580	11580	11580	11580	179
609	20230602	111200	349714040	11580	11580	11580	11580	50
610	20230602	111100	349135040	11580	11580	11580	11580	0
611	20230602	111000	349135040	11580	11580	11580	11580	0
612	20230602	110900	349135040	11580	11580	11580	11580	50
613	20230602	110800	348556040	11580	11580	11580	11580	30
614	20230602	110700	348208640	11580	11580	11580	11580	0
615	20230602	110600	348208640	11580	11580	11580	11580	0
616	20230602	110500	348208640	11580	11580	11580	11580	0
617	20230602	110400	348208640	11580	11570	11580	11560	1050
618	20230602	110300	336060630	11570	11570	11570	11570	95
619	20230602	110200	334961480	11570	11570	11570	11570	166
620	20230602	110100	333040860	11570	11570	11570	11570	300
621	20230602	110000	329569860	11570	11570	11570	11570	0
622	20230602	105900	329569860	11570	11570	11570	11570	500
623	20230602	105800	323784860	11570	11570	11570	11570	151
624	20230602	105700	322037790	11560	11570	11570	11560	300
625	20230602	105600	318569290	11570	11590	11590	11570	2001
626	20230602	105500	295412160	11590	11590	11590	11590	0
627	20230602	105400	295412160	11590	11590	11590	11590	0
628	20230602	105300	295412160	11590	11590	11590	11590	0
629	20230602	105200	295412160	11590	11590	11590	11590	211
630	20230602	105100	292966670	11580	11580	11580	11580	2
631	20230602	105000	292943510	11590	11590	11590	11590	88
632	20230602	104900	291923590	11600	11600	11600	11600	0
633	20230602	104800	291923590	11600	11600	11600	11600	10
634	20230602	104700	291807590	11600	11600	11600	11600	0
635	20230602	104600	291807590	11600	11600	11600	11600	10
636	20230602	104500	291691590	11600	11600	11600	11600	1
637	20230602	104400	291679990	11600	11570	11600	11570	47
638	20230602	104300	291136140	11560	11560	11560	11560	0
639	20230602	104200	291136140	11560	11590	11590	11560	1781
640	20230602	104100	270520290	11590	11590	11590	11590	0
641	20230602	104000	270520290	11590	11590	11590	11590	0
642	20230602	103900	270520290	11590	11590	11590	11590	199
643	20230602	103800	268213880	11600	11600	11600	11600	60
644	20230602	103700	267517880	11590	11590	11590	11590	310
645	20230602	103600	263924980	11600	11600	11600	11600	239
646	20230602	103500	261152580	11600	11600	11600	11600	8
647	20230602	103400	261059780	11620	11620	11620	11620	20
648	20230602	103300	260827380	11620	11620	11620	11620	1
649	20230602	103200	260815760	11620	11620	11620	11620	0
650	20230602	103100	260815760	11620	11620	11620	11620	0
651	20230602	103000	260815760	11620	11620	11620	11620	1
652	20230602	102900	260804140	11600	11600	11600	11600	250
653	20230602	102800	257904140	11610	11610	11610	11610	113
654	20230602	102700	256592210	11610	11610	11610	11610	136
655	20230602	102600	255013250	11620	11620	11620	11620	0
656	20230602	102500	255013250	11620	11620	11620	11620	0
657	20230602	102400	255013250	11620	11610	11620	11610	69
658	20230602	102300	254211950	11600	11600	11600	11600	200
659	20230602	102200	251891950	11600	11610	11610	11600	22
660	20230602	102100	251636730	11610	11610	11610	11610	9
661	20230602	102000	251532240	11610	11610	11610	11610	40
662	20230602	101900	251067840	11610	11600	11610	11600	320
663	20230602	101800	247355640	11610	11610	11630	11610	365
664	20230602	101700	243111790	11630	11620	11630	11620	62
665	20230602	101600	242391230	11620	11620	11620	11620	0
666	20230602	101500	242391230	11620	11620	11620	11620	0
667	20230602	101400	242391230	11620	11620	11620	11620	0
668	20230602	101300	242391230	11620	11620	11620	11620	0
669	20230602	101200	242391230	11620	11610	11640	11610	747
670	20230602	101100	233716010	11610	11610	11610	11610	143
671	20230602	101000	232055780	11610	11610	11610	11610	100
672	20230602	100900	230894780	11600	11600	11600	11600	50
673	20230602	100800	230314780	11600	11610	11610	11600	80
674	20230602	100700	229386480	11610	11610	11610	11610	1
675	20230602	100600	229374870	11610	11610	11610	11610	31
676	20230602	100500	229014960	11610	11610	11610	11610	140
677	20230602	100400	227389560	11610	11610	11610	11600	27
678	20230602	100300	227076150	11610	11610	11610	11610	79
679	20230602	100200	226158960	11600	11600	11600	11600	59
680	20230602	100100	225474560	11610	11610	11610	11610	0
681	20230602	100000	225474560	11610	11600	11610	11600	113
682	20230602	095900	224163340	11600	11600	11600	11600	50
683	20230602	095800	223583340	11600	11600	11600	11600	872
684	20230602	095700	213468140	11620	11630	11630	11620	1032
685	20230602	095600	201466300	11620	11600	11620	11600	98
686	20230602	095500	200327980	11600	11620	11620	11600	188
687	20230602	095400	198146980	11600	11600	11620	11600	551
688	20230602	095300	191755210	11600	11600	11600	11600	105
689	20230602	095200	190537210	11600	11590	11600	11590	193
690	20230602	095100	188300330	11570	11570	11570	11570	0
691	20230602	095000	188300330	11570	11570	11570	11570	100
692	20230602	094900	187143330	11570	11570	11570	11570	0
693	20230602	094800	187143330	11570	11580	11580	11570	386
694	20230602	094700	182676840	11600	11600	11600	11600	0
695	20230602	094600	182676840	11600	11600	11600	11600	0
696	20230602	094500	182676840	11600	11600	11600	11600	3
697	20230602	094400	182642040	11600	11600	11600	11600	10
698	20230602	094300	182526040	11600	11600	11600	11600	1
699	20230602	094200	182514440	11600	11590	11600	11580	23
700	20230602	094100	182247800	11590	11590	11590	11590	0
701	20230602	094000	182247800	11590	11600	11600	11590	6
702	20230602	093900	182178250	11590	11590	11590	11590	0
703	20230602	093800	182178250	11590	11590	11590	11590	50
704	20230602	093700	181598750	11600	11590	11600	11590	144
705	20230602	093600	179928640	11590	11590	11590	11590	14
706	20230602	093500	179766380	11590	11590	11590	11590	6
707	20230602	093400	179696840	11590	11590	11590	11590	3
708	20230602	093300	179662070	11600	11560	11600	11560	1348
709	20230602	093200	164078210	11560	11560	11560	11550	17
710	20230602	093100	163881840	11550	11560	11560	11550	313
711	20230602	093000	160266060	11570	11570	11570	11570	5
712	20230602	092900	160208210	11570	11570	11570	11570	131
713	20230602	092800	158692540	11600	11590	11600	11570	92
714	20230602	092700	157626170	11610	11610	11610	11610	35
715	20230602	092600	157219820	11610	11650	11650	11610	758
716	20230602	092500	148411860	11650	11650	11650	11650	8
717	20230602	092400	148318660	11650	11660	11660	11650	245
718	20230602	092300	145463180	11660	11660	11670	11660	431
719	20230602	092200	140437670	11650	11620	11650	11620	622
720	20230602	092100	133198100	11610	11590	11610	11590	1013
721	20230602	092000	121444390	11590	11570	11590	11570	1015
722	20230602	091900	109692720	11570	11570	11570	11570	31
723	20230602	091800	109334050	11570	11570	11570	11570	33
724	20230602	091700	108952240	11590	11580	11590	11580	311
725	20230602	091600	105350850	11550	11550	11550	11550	100
726	20230602	091500	104195850	11560	11560	11570	11560	348
727	20230602	091400	100170890	11560	11560	11570	11560	1728
728	20230602	091300	80178620	11570	11570	11570	11570	209
729	20230602	091200	77760490	11570	11580	11580	11570	45
730	20230602	091100	77239640	11580	11580	11580	11580	195
731	20230602	091000	74981540	11580	11570	11580	11570	124
732	20230602	090900	73546760	11580	11580	11580	11580	0
733	20230602	090800	73546760	11580	11580	11580	11580	1
734	20230602	090700	73535180	11540	11540	11550	11540	177
735	20230602	090600	71491600	11540	11530	11540	11530	14
736	20230602	090500	71330080	11540	11550	11550	11530	2483
737	20230602	090400	42655640	11550	11550	11550	11550	10
738	20230602	090300	42540140	11550	11580	11580	11550	1714
739	20230602	090200	22735770	11600	11580	11600	11580	558
740	20230602	090100	16264130	11600	11560	11600	11560	943
741	20230602	090000	5333290	11560	11600	11600	11550	460