KissMeData/077970/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	212700	306180920	12920	12920	12920	12920	732
3	20230601	212600	306180920	12920	12920	12920	12920	0
4	20230601	212500	306180920	12920	12920	12920	12920	0
5	20230601	212400	306180920	12920	12920	12920	12920	0
6	20230601	212300	306180920	12920	12920	12920	12920	0
7	20230601	212200	306180920	12920	12920	12920	12920	0
8	20230601	212100	306180920	12920	12920	12920	12920	0
9	20230601	212000	306180920	12920	12920	12920	12920	0
10	20230601	211900	306180920	12920	12920	12920	12920	0
11	20230601	211800	306180920	12920	12920	12920	12920	0
12	20230601	211700	306180920	12920	12920	12920	12920	0
13	20230601	211600	306180920	12920	12920	12920	12920	0
14	20230601	211500	306180920	12920	12920	12920	12920	0
15	20230601	211400	306180920	12920	12920	12920	12920	0
16	20230601	211300	306180920	12920	12920	12920	12920	0
17	20230601	211200	306180920	12920	12920	12920	12920	0
18	20230601	211100	306180920	12920	12920	12920	12920	0
19	20230601	211000	306180920	12920	12920	12920	12920	0
20	20230601	210900	306180920	12920	12920	12920	12920	0
21	20230601	210800	306180920	12920	12920	12920	12920	0
22	20230601	210700	306180920	12920	12920	12920	12920	0
23	20230601	210600	306180920	12920	12920	12920	12920	0
24	20230601	210500	306180920	12920	12920	12920	12920	0
25	20230601	210400	306180920	12920	12920	12920	12920	0
26	20230601	210300	306180920	12920	12920	12920	12920	0
27	20230601	210200	306180920	12920	12920	12920	12920	0
28	20230601	210100	306180920	12920	12920	12920	12920	0
29	20230601	210000	306180920	12920	12920	12920	12920	0
30	20230601	205900	306180920	12920	12920	12920	12920	0
31	20230601	205800	306180920	12920	12920	12920	12920	0
32	20230601	205700	306180920	12920	12920	12920	12920	732
33	20230601	205600	306180920	12920	12920	12920	12920	0
34	20230601	205500	306180920	12920	12920	12920	12920	0
35	20230601	205400	306180920	12920	12920	12920	12920	0
36	20230601	205300	306180920	12920	12920	12920	12920	0
37	20230601	205200	306180920	12920	12920	12920	12920	0
38	20230601	205100	306180920	12920	12920	12920	12920	0
39	20230601	205000	306180920	12920	12920	12920	12920	0
40	20230601	204900	306180920	12920	12920	12920	12920	0
41	20230601	204800	306180920	12920	12920	12920	12920	0
42	20230601	204700	306180920	12920	12920	12920	12920	0
43	20230601	204600	306180920	12920	12920	12920	12920	0
44	20230601	204500	306180920	12920	12920	12920	12920	0
45	20230601	204400	306180920	12920	12920	12920	12920	0
46	20230601	204300	306180920	12920	12920	12920	12920	0
47	20230601	204200	306180920	12920	12920	12920	12920	0
48	20230601	204100	306180920	12920	12920	12920	12920	0
49	20230601	204000	306180920	12920	12920	12920	12920	0
50	20230601	203900	306180920	12920	12920	12920	12920	0
51	20230601	203800	306180920	12920	12920	12920	12920	0
52	20230601	203700	306180920	12920	12920	12920	12920	0
53	20230601	203600	306180920	12920	12920	12920	12920	0
54	20230601	203500	306180920	12920	12920	12920	12920	0
55	20230601	203400	306180920	12920	12920	12920	12920	0
56	20230601	203300	306180920	12920	12920	12920	12920	0
57	20230601	203200	306180920	12920	12920	12920	12920	0
58	20230601	203100	306180920	12920	12920	12920	12920	0
59	20230601	203000	306180920	12920	12920	12920	12920	0
60	20230601	202900	306180920	12920	12920	12920	12920	0
61	20230601	202800	306180920	12920	12920	12920	12920	0
62	20230601	202700	306180920	12920	12920	12920	12920	732
63	20230601	202600	306180920	12920	12920	12920	12920	0
64	20230601	202500	306180920	12920	12920	12920	12920	0
65	20230601	202400	306180920	12920	12920	12920	12920	0
66	20230601	202300	306180920	12920	12920	12920	12920	0
67	20230601	202200	306180920	12920	12920	12920	12920	0
68	20230601	202100	306180920	12920	12920	12920	12920	0
69	20230601	202000	306180920	12920	12920	12920	12920	0
70	20230601	201900	306180920	12920	12920	12920	12920	0
71	20230601	201800	306180920	12920	12920	12920	12920	0
72	20230601	201700	306180920	12920	12920	12920	12920	0
73	20230601	201600	306180920	12920	12920	12920	12920	0
74	20230601	201500	306180920	12920	12920	12920	12920	0
75	20230601	201400	306180920	12920	12920	12920	12920	0
76	20230601	201300	306180920	12920	12920	12920	12920	0
77	20230601	201200	306180920	12920	12920	12920	12920	0
78	20230601	201100	306180920	12920	12920	12920	12920	0
79	20230601	201000	306180920	12920	12920	12920	12920	0
80	20230601	200900	306180920	12920	12920	12920	12920	0
81	20230601	200800	306180920	12920	12920	12920	12920	0
82	20230601	200700	306180920	12920	12920	12920	12920	0
83	20230601	200600	306180920	12920	12920	12920	12920	0
84	20230601	200500	306180920	12920	12920	12920	12920	0
85	20230601	200400	306180920	12920	12920	12920	12920	0
86	20230601	200300	306180920	12920	12920	12920	12920	0
87	20230601	200200	306180920	12920	12920	12920	12920	0
88	20230601	200100	306180920	12920	12920	12920	12920	0
89	20230601	200000	306180920	12920	12920	12920	12920	0
90	20230601	195900	306180920	12920	12920	12920	12920	0
91	20230601	195800	306180920	12920	12920	12920	12920	0
92	20230601	195700	306180920	12920	12920	12920	12920	732
93	20230601	195600	306180920	12920	12920	12920	12920	0
94	20230601	195500	306180920	12920	12920	12920	12920	0
95	20230601	195400	306180920	12920	12920	12920	12920	0
96	20230601	195300	306180920	12920	12920	12920	12920	0
97	20230601	195200	306180920	12920	12920	12920	12920	0
98	20230601	195100	306180920	12920	12920	12920	12920	0
99	20230601	195000	306180920	12920	12920	12920	12920	0
100	20230601	194900	306180920	12920	12920	12920	12920	0
101	20230601	194800	306180920	12920	12920	12920	12920	0
102	20230601	194700	306180920	12920	12920	12920	12920	0
103	20230601	194600	306180920	12920	12920	12920	12920	0
104	20230601	194500	306180920	12920	12920	12920	12920	0
105	20230601	194400	306180920	12920	12920	12920	12920	0
106	20230601	194300	306180920	12920	12920	12920	12920	0
107	20230601	194200	306180920	12920	12920	12920	12920	0
108	20230601	194100	306180920	12920	12920	12920	12920	0
109	20230601	194000	306180920	12920	12920	12920	12920	0
110	20230601	193900	306180920	12920	12920	12920	12920	0
111	20230601	193800	306180920	12920	12920	12920	12920	0
112	20230601	193700	306180920	12920	12920	12920	12920	0
113	20230601	193600	306180920	12920	12920	12920	12920	0
114	20230601	193500	306180920	12920	12920	12920	12920	0
115	20230601	193400	306180920	12920	12920	12920	12920	0
116	20230601	193300	306180920	12920	12920	12920	12920	0
117	20230601	193200	306180920	12920	12920	12920	12920	0
118	20230601	193100	306180920	12920	12920	12920	12920	0
119	20230601	193000	306180920	12920	12920	12920	12920	0
120	20230601	192900	306180920	12920	12920	12920	12920	0
121	20230601	192800	306180920	12920	12920	12920	12920	0
122	20230601	192700	306180920	12920	12920	12920	12920	732
123	20230601	192600	306180920	12920	12920	12920	12920	0
124	20230601	192500	306180920	12920	12920	12920	12920	0
125	20230601	192400	306180920	12920	12920	12920	12920	0
126	20230601	192300	306180920	12920	12920	12920	12920	0
127	20230601	192200	306180920	12920	12920	12920	12920	0
128	20230601	192100	306180920	12920	12920	12920	12920	0
129	20230601	192000	306180920	12920	12920	12920	12920	0
130	20230601	191900	306180920	12920	12920	12920	12920	0
131	20230601	191800	306180920	12920	12920	12920	12920	0
132	20230601	191700	306180920	12920	12920	12920	12920	0
133	20230601	191600	306180920	12920	12920	12920	12920	0
134	20230601	191500	306180920	12920	12920	12920	12920	0
135	20230601	191400	306180920	12920	12920	12920	12920	0
136	20230601	191300	306180920	12920	12920	12920	12920	0
137	20230601	191200	306180920	12920	12920	12920	12920	0
138	20230601	191100	306180920	12920	12920	12920	12920	0
139	20230601	191000	306180920	12920	12920	12920	12920	0
140	20230601	190900	306180920	12920	12920	12920	12920	0
141	20230601	190800	306180920	12920	12920	12920	12920	0
142	20230601	190700	306180920	12920	12920	12920	12920	0
143	20230601	190600	306180920	12920	12920	12920	12920	0
144	20230601	190500	306180920	12920	12920	12920	12920	0
145	20230601	190400	306180920	12920	12920	12920	12920	0
146	20230601	190300	306180920	12920	12920	12920	12920	0
147	20230601	190200	306180920	12920	12920	12920	12920	0
148	20230601	190100	306180920	12920	12920	12920	12920	0
149	20230601	190000	306180920	12920	12920	12920	12920	0
150	20230601	185900	306180920	12920	12920	12920	12920	0
151	20230601	185800	306180920	12920	12920	12920	12920	0
152	20230601	185700	306180920	12920	12920	12920	12920	732
153	20230601	185600	306180920	12920	12920	12920	12920	0
154	20230601	185500	306180920	12920	12920	12920	12920	0
155	20230601	185400	306180920	12920	12920	12920	12920	0
156	20230601	185300	306180920	12920	12920	12920	12920	0
157	20230601	185200	306180920	12920	12920	12920	12920	0
158	20230601	185100	306180920	12920	12920	12920	12920	0
159	20230601	185000	306180920	12920	12920	12920	12920	0
160	20230601	184900	306180920	12920	12920	12920	12920	0
161	20230601	184800	306180920	12920	12920	12920	12920	0
162	20230601	184700	306180920	12920	12920	12920	12920	0
163	20230601	184600	306180920	12920	12920	12920	12920	0
164	20230601	184500	306180920	12920	12920	12920	12920	0
165	20230601	184400	306180920	12920	12920	12920	12920	0
166	20230601	184300	306180920	12920	12920	12920	12920	0
167	20230601	184200	306180920	12920	12920	12920	12920	0
168	20230601	184100	306180920	12920	12920	12920	12920	0
169	20230601	184000	306180920	12920	12920	12920	12920	0
170	20230601	183900	306180920	12920	12920	12920	12920	0
171	20230601	183800	306180920	12920	12920	12920	12920	0
172	20230601	183700	306180920	12920	12920	12920	12920	0
173	20230601	183600	306180920	12920	12920	12920	12920	0
174	20230601	183500	306180920	12920	12920	12920	12920	0
175	20230601	183400	306180920	12920	12920	12920	12920	0
176	20230601	183300	306180920	12920	12920	12920	12920	0
177	20230601	183200	306180920	12920	12920	12920	12920	0
178	20230601	183100	306180920	12920	12920	12920	12920	0
179	20230601	183000	306180920	12920	12920	12920	12920	0
180	20230601	182900	306180920	12920	12920	12920	12920	0
181	20230601	182800	306180920	12920	12920	12920	12920	0
182	20230601	182700	306180920	12920	12920	12920	12920	732
183	20230601	182600	306180920	12920	12920	12920	12920	0
184	20230601	182500	306180920	12920	12920	12920	12920	0
185	20230601	182400	306180920	12920	12920	12920	12920	0
186	20230601	182300	306180920	12920	12920	12920	12920	0
187	20230601	182200	306180920	12920	12920	12920	12920	0
188	20230601	182100	306180920	12920	12920	12920	12920	0
189	20230601	182000	306180920	12920	12920	12920	12920	0
190	20230601	181900	306180920	12920	12920	12920	12920	0
191	20230601	181800	306180920	12920	12920	12920	12920	0
192	20230601	181700	306180920	12920	12920	12920	12920	0
193	20230601	181600	306180920	12920	12920	12920	12920	0
194	20230601	181500	306180920	12920	12920	12920	12920	0
195	20230601	181400	306180920	12920	12920	12920	12920	0
196	20230601	181300	306180920	12920	12920	12920	12920	0
197	20230601	181200	306180920	12920	12920	12920	12920	0
198	20230601	181100	306180920	12920	12920	12920	12920	0
199	20230601	181000	306180920	12920	12920	12920	12920	0
200	20230601	180900	306180920	12920	12920	12920	12920	0
201	20230601	180800	306180920	12920	12920	12920	12920	0
202	20230601	180700	306180920	12920	12920	12920	12920	0
203	20230601	180600	306180920	12920	12920	12920	12920	0
204	20230601	180500	306180920	12920	12920	12920	12920	0
205	20230601	180400	306180920	12920	12920	12920	12920	0
206	20230601	180300	306180920	12920	12920	12920	12920	0
207	20230601	180200	306180920	12920	12920	12920	12920	0
208	20230601	180100	306180920	12920	12920	12920	12920	0
209	20230601	180000	306180920	12920	12920	12920	12920	0
210	20230601	175900	306180920	12920	12920	12920	12920	0
211	20230601	175800	306180920	12920	12920	12920	12920	0
212	20230601	175700	306180920	12920	12920	12920	12920	732
213	20230601	175600	306180920	12920	12920	12920	12920	0
214	20230601	175500	306180920	12920	12920	12920	12920	0
215	20230601	175400	306180920	12920	12920	12920	12920	0
216	20230601	175300	306180920	12920	12920	12920	12920	0
217	20230601	175200	306180920	12920	12920	12920	12920	0
218	20230601	175100	306180920	12920	12920	12920	12920	0
219	20230601	175000	306180920	12920	12920	12920	12920	0
220	20230601	174900	306180920	12920	12920	12920	12920	0
221	20230601	174800	306180920	12920	12920	12920	12920	0
222	20230601	174700	306180920	12920	12920	12920	12920	0
223	20230601	174600	306180920	12920	12920	12920	12920	0
224	20230601	174500	306180920	12920	12920	12920	12920	0
225	20230601	174400	306180920	12920	12920	12920	12920	0
226	20230601	174300	306180920	12920	12920	12920	12920	0
227	20230601	174200	306180920	12920	12920	12920	12920	0
228	20230601	174100	306180920	12920	12920	12920	12920	0
229	20230601	174000	306180920	12920	12920	12920	12920	0
230	20230601	173900	306180920	12920	12920	12920	12920	0
231	20230601	173800	306180920	12920	12920	12920	12920	0
232	20230601	173700	306180920	12920	12920	12920	12920	0
233	20230601	173600	306180920	12920	12920	12920	12920	0
234	20230601	173500	306180920	12920	12920	12920	12920	0
235	20230601	173400	306180920	12920	12920	12920	12920	0
236	20230601	173300	306180920	12920	12920	12920	12920	0
237	20230601	173200	306180920	12920	12920	12920	12920	0
238	20230601	173100	306180920	12920	12920	12920	12920	0
239	20230601	173000	306180920	12920	12920	12920	12920	0
240	20230601	172900	306180920	12920	12920	12920	12920	0
241	20230601	172800	306180920	12920	12920	12920	12920	0
242	20230601	172700	306180920	12920	12920	12920	12920	732
243	20230601	172600	306180920	12920	12920	12920	12920	0
244	20230601	172500	306180920	12920	12920	12920	12920	0
245	20230601	172400	306180920	12920	12920	12920	12920	0
246	20230601	172300	306180920	12920	12920	12920	12920	0
247	20230601	172200	306180920	12920	12920	12920	12920	0
248	20230601	172100	306180920	12920	12920	12920	12920	0
249	20230601	172000	306180920	12920	12920	12920	12920	0
250	20230601	171900	306180920	12920	12920	12920	12920	0
251	20230601	171800	306180920	12920	12920	12920	12920	0
252	20230601	171700	306180920	12920	12920	12920	12920	0
253	20230601	171600	306180920	12920	12920	12920	12920	0
254	20230601	171500	306180920	12920	12920	12920	12920	0
255	20230601	171400	306180920	12920	12920	12920	12920	0
256	20230601	171300	306180920	12920	12920	12920	12920	0
257	20230601	171200	306180920	12920	12920	12920	12920	0
258	20230601	171100	306180920	12920	12920	12920	12920	0
259	20230601	171000	306180920	12920	12920	12920	12920	0
260	20230601	170900	306180920	12920	12920	12920	12920	0
261	20230601	170800	306180920	12920	12920	12920	12920	0
262	20230601	170700	306180920	12920	12920	12920	12920	0
263	20230601	170600	306180920	12920	12920	12920	12920	0
264	20230601	170500	306180920	12920	12920	12920	12920	0
265	20230601	170400	306180920	12920	12920	12920	12920	0
266	20230601	170300	306180920	12920	12920	12920	12920	0
267	20230601	170200	306180920	12920	12920	12920	12920	0
268	20230601	170100	306180920	12920	12920	12920	12920	0
269	20230601	170000	306180920	12920	12920	12920	12920	0
270	20230601	165900	306180920	12920	12920	12920	12920	0
271	20230601	165800	306180920	12920	12920	12920	12920	0
272	20230601	165700	306180920	12920	12920	12920	12920	732
273	20230601	165600	306180920	12920	12920	12920	12920	0
274	20230601	165500	306180920	12920	12920	12920	12920	0
275	20230601	165400	306180920	12920	12920	12920	12920	0
276	20230601	165300	306180920	12920	12920	12920	12920	0
277	20230601	165200	306180920	12920	12920	12920	12920	0
278	20230601	165100	306180920	12920	12920	12920	12920	0
279	20230601	165000	306180920	12920	12920	12920	12920	0
280	20230601	164900	306180920	12920	12920	12920	12920	0
281	20230601	164800	306180920	12920	12920	12920	12920	0
282	20230601	164700	306180920	12920	12920	12920	12920	0
283	20230601	164600	306180920	12920	12920	12920	12920	0
284	20230601	164500	306180920	12920	12920	12920	12920	0
285	20230601	164400	306180920	12920	12920	12920	12920	0
286	20230601	164300	306180920	12920	12920	12920	12920	0
287	20230601	164200	306180920	12920	12920	12920	12920	0
288	20230601	164100	306180920	12920	12920	12920	12920	0
289	20230601	164000	306180920	12920	12920	12920	12920	0
290	20230601	163900	306180920	12920	12920	12920	12920	0
291	20230601	163800	306180920	12920	12920	12920	12920	0
292	20230601	163700	306180920	12920	12920	12920	12920	0
293	20230601	163600	306180920	12920	12920	12920	12920	0
294	20230601	163500	306180920	12920	12920	12920	12920	0
295	20230601	163400	306180920	12920	12920	12920	12920	0
296	20230601	163300	306180920	12920	12920	12920	12920	0
297	20230601	163200	306180920	12920	12920	12920	12920	0
298	20230601	163100	306180920	12920	12920	12920	12920	0
299	20230601	163000	306180920	12920	12920	12920	12920	0
300	20230601	162900	306180920	12920	12920	12920	12920	0
301	20230601	162800	306180920	12920	12920	12920	12920	0
302	20230601	162700	306180920	12920	12920	12920	12920	732
303	20230601	162600	306180920	12920	12920	12920	12920	0
304	20230601	162500	306180920	12920	12920	12920	12920	0
305	20230601	162400	306180920	12920	12920	12920	12920	0
306	20230601	162300	306180920	12920	12920	12920	12920	0
307	20230601	162200	306180920	12920	12920	12920	12920	0
308	20230601	162100	306180920	12920	12920	12920	12920	0
309	20230601	162000	306180920	12920	12920	12920	12920	0
310	20230601	161900	306180920	12920	12920	12920	12920	0
311	20230601	161800	306180920	12920	12920	12920	12920	0
312	20230601	161700	306180920	12920	12920	12920	12920	0
313	20230601	161600	306180920	12920	12920	12920	12920	0
314	20230601	161500	306180920	12920	12920	12920	12920	0
315	20230601	161400	306180920	12920	12920	12920	12920	0
316	20230601	161300	306180920	12920	12920	12920	12920	0
317	20230601	161200	306180920	12920	12920	12920	12920	0
318	20230601	161100	306180920	12920	12920	12920	12920	0
319	20230601	161000	306180920	12920	12920	12920	12920	0
320	20230601	160900	306180920	12920	12920	12920	12920	0
321	20230601	160800	306180920	12920	12920	12920	12920	0
322	20230601	160700	306180920	12920	12920	12920	12920	0
323	20230601	160600	306180920	12920	12920	12920	12920	0
324	20230601	160500	306180920	12920	12920	12920	12920	0
325	20230601	160400	306180920	12920	12920	12920	12920	0
326	20230601	160300	306180920	12920	12920	12920	12920	0
327	20230601	160200	306180920	12920	12920	12920	12920	0
328	20230601	160100	306180920	12920	12920	12920	12920	0
329	20230601	160000	306180920	12920	12920	12920	12920	0
330	20230601	155900	306180920	12920	12920	12920	12920	0
331	20230601	155800	306180920	12920	12920	12920	12920	0
332	20230601	155700	306180920	12920	12920	12920	12920	732
333	20230601	155600	306180920	12920	12920	12920	12920	0
334	20230601	155500	306180920	12920	12920	12920	12920	0
335	20230601	155400	306180920	12920	12920	12920	12920	0
336	20230601	155300	306180920	12920	12920	12920	12920	0
337	20230601	155200	306180920	12920	12920	12920	12920	0
338	20230601	155100	306180920	12920	12920	12920	12920	0
339	20230601	155000	306180920	12920	12920	12920	12920	0
340	20230601	154900	306180920	12920	12920	12920	12920	0
341	20230601	154800	306180920	12920	12920	12920	12920	0
342	20230601	154700	306180920	12920	12920	12920	12920	0
343	20230601	154600	306180920	12920	12920	12920	12920	0
344	20230601	154500	306180920	12920	12920	12920	12920	0
345	20230601	154400	306180920	12920	12920	12920	12920	0
346	20230601	154300	306180920	12920	12920	12920	12920	0
347	20230601	154200	306180920	12920	12920	12920	12920	0
348	20230601	154100	306180920	12920	12920	12920	12920	0
349	20230601	154000	306180920	12920	12920	12920	12920	0
350	20230601	153900	306180920	12920	12920	12920	12920	0
351	20230601	153800	306180920	12920	12920	12920	12920	0
352	20230601	153700	306180920	12920	12920	12920	12920	0
353	20230601	153600	306180920	12920	12920	12920	12920	0
354	20230601	153500	306180920	12920	12920	12920	12920	0
355	20230601	153400	306180920	12920	12920	12920	12920	0
356	20230601	153300	306180920	12920	12920	12920	12920	0
357	20230601	153200	306180920	12920	12920	12920	12920	0
358	20230601	153100	306180920	12920	12920	12920	12920	0
359	20230601	153000	306180920	12920	12920	12920	12920	732
360	20230601	152900	296723480	12940	12940	12940	12940	0
361	20230601	152800	296723480	12940	12940	12940	12940	0
362	20230601	152700	296723480	12940	12940	12940	12940	0
363	20230601	152600	296723480	12940	12940	12940	12940	0
364	20230601	152500	296723480	12940	12940	12940	12940	0
365	20230601	152400	296723480	12940	12940	12940	12940	0
366	20230601	152300	296723480	12940	12940	12940	12940	0
367	20230601	152200	296723480	12940	12940	12940	12940	0
368	20230601	152100	296723480	12940	12940	12940	12940	0
369	20230601	152000	296723480	12940	12940	12940	12940	0
370	20230601	151900	296723480	12940	12930	13010	12930	20
371	20230601	151800	296464010	12930	12940	12940	12930	6
372	20230601	151700	296386380	12940	12950	12950	12940	7
373	20230601	151600	296295780	12970	12970	12970	12970	3
374	20230601	151500	296256870	12930	12940	12940	12930	301
375	20230601	151400	292363130	12940	12950	12950	12940	194
376	20230601	151300	289851270	12980	12980	12980	12980	1
377	20230601	151200	289838290	12980	12980	12980	12980	0
378	20230601	151100	289838290	12980	12980	12980	12980	0
379	20230601	151000	289838290	12980	12950	12980	12950	2
380	20230601	150900	289812360	12950	12940	12950	12940	182
381	20230601	150800	287457220	12950	12950	12960	12950	52
382	20230601	150700	286783810	12950	12950	12950	12950	1
383	20230601	150600	286770860	12950	12950	12950	12950	28
384	20230601	150500	286408260	12950	12950	12950	12950	1
385	20230601	150400	286395310	12950	12950	12950	12950	0
386	20230601	150300	286395310	12950	12950	12950	12950	0
387	20230601	150200	286395310	12950	12970	12970	12950	3080
388	20230601	150100	246497160	12970	12970	12970	12970	0
389	20230601	150000	246497160	12970	12970	12970	12970	11
390	20230601	145900	246354490	12970	12970	12970	12970	0
391	20230601	145800	246354490	12970	12970	12970	12970	0
392	20230601	145700	246354490	12970	12970	12970	12970	0
393	20230601	145600	246354490	12970	12970	12970	12970	1
394	20230601	145500	246341520	12960	12960	12960	12960	0
395	20230601	145400	246341520	12960	12960	12960	12960	0
396	20230601	145300	246341520	12960	12960	12960	12960	0
397	20230601	145200	246341520	12960	12960	12960	12960	0
398	20230601	145100	246341520	12960	12980	12980	12960	34
399	20230601	145000	245900220	12960	13000	13000	12960	1211
400	20230601	144900	230183910	13000	13000	13000	13000	1
401	20230601	144800	230170910	13000	13000	13000	13000	0
402	20230601	144700	230170910	13000	13000	13000	13000	0
403	20230601	144600	230170910	13000	13000	13000	13000	1
404	20230601	144500	230157910	13030	13030	13030	13030	9
405	20230601	144400	230040640	13000	13000	13000	13000	0
406	20230601	144300	230040640	13000	13000	13000	13000	0
407	20230601	144200	230040640	13000	13000	13000	13000	0
408	20230601	144100	230040640	13000	13000	13000	13000	1
409	20230601	144000	230027640	13000	13000	13000	13000	0
410	20230601	143900	230027640	13000	13000	13000	13000	1
411	20230601	143800	230014640	13030	13030	13030	13030	0
412	20230601	143700	230014640	13030	13030	13030	13030	0
413	20230601	143600	230014640	13030	13030	13030	13030	0
414	20230601	143500	230014640	13030	13030	13030	13030	0
415	20230601	143400	230014640	13030	13000	13030	12980	53
416	20230601	143300	229324850	13000	13000	13000	13000	1
417	20230601	143200	229311850	12980	12980	12980	12980	0
418	20230601	143100	229311850	12980	12980	12980	12980	20
419	20230601	143000	229052250	12980	12980	12980	12980	0
420	20230601	142900	229052250	12980	12980	12980	12980	1
421	20230601	142800	229039270	12970	12970	12970	12970	0
422	20230601	142700	229039270	12970	12970	12970	12970	0
423	20230601	142600	229039270	12970	12970	12970	12970	0
424	20230601	142500	229039270	12970	13000	13000	12970	38
425	20230601	142400	228545720	13000	12970	13000	12970	2
426	20230601	142300	228519750	12970	12970	12970	12970	0
427	20230601	142200	228519750	12970	12970	12970	12970	0
428	20230601	142100	228519750	12970	12970	12970	12970	0
429	20230601	142000	228519750	12970	12970	12970	12970	0
430	20230601	141900	228519750	12970	12980	12980	12970	26
431	20230601	141800	228182460	12970	12970	12970	12970	0
432	20230601	141700	228182460	12970	12970	12970	12970	0
433	20230601	141600	228182460	12970	12970	12970	12970	0
434	20230601	141500	228182460	12970	12970	12970	12970	1
435	20230601	141400	228169490	13010	13010	13010	12970	51
436	20230601	141300	227506250	13010	13010	13010	13010	0
437	20230601	141200	227506250	13010	13010	13010	13010	15
438	20230601	141100	227311100	13000	13000	13000	13000	0
439	20230601	141000	227311100	13000	13000	13000	13000	603
440	20230601	140900	219472100	12990	12990	13000	12990	197
441	20230601	140800	216912770	12980	12980	12980	12980	17
442	20230601	140700	216692110	12980	12980	12980	12980	50
443	20230601	140600	216043110	12960	12960	12960	12960	0
444	20230601	140500	216043110	12960	12960	12960	12960	3
445	20230601	140400	216004230	12960	12970	12970	12960	300
446	20230601	140300	212113990	12980	12980	12980	12980	10
447	20230601	140200	211984190	12970	12970	12970	12970	0
448	20230601	140100	211984190	12970	12970	12970	12970	0
449	20230601	140000	211984190	12970	12970	12970	12970	203
450	20230601	135900	209351280	12970	12970	12970	12970	0
451	20230601	135800	209351280	12970	12970	12970	12970	1
452	20230601	135700	209338310	12970	12970	12970	12970	241
453	20230601	135600	206212540	12970	12970	12970	12970	0
454	20230601	135500	206212540	12970	12970	12970	12970	0
455	20230601	135400	206212540	12970	12970	12970	12970	0
456	20230601	135300	206212540	12970	12990	12990	12970	2
457	20230601	135200	206186580	12990	12990	12990	12990	0
458	20230601	135100	206186580	12990	12990	12990	12990	1
459	20230601	135000	206173590	12990	12990	12990	12990	1
460	20230601	134900	206160600	12970	12970	12970	12970	0
461	20230601	134800	206160600	12970	12970	12970	12970	1
462	20230601	134700	206147630	12970	12970	12970	12970	0
463	20230601	134600	206147630	12970	12970	12970	12970	0
464	20230601	134500	206147630	12970	12970	12970	12970	0
465	20230601	134400	206147630	12970	12990	12990	12970	4
466	20230601	134300	206095730	12970	12970	12970	12970	42
467	20230601	134200	205550990	12990	12990	12990	12990	0
468	20230601	134100	205550990	12990	12990	12990	12990	0
469	20230601	134000	205550990	12990	12990	12990	12990	11
470	20230601	133900	205408100	12970	12970	12970	12970	0
471	20230601	133800	205408100	12970	12970	12970	12970	1
472	20230601	133700	205395130	12990	12990	12990	12990	1
473	20230601	133600	205382140	12970	12970	12970	12970	6
474	20230601	133500	205304320	12970	12970	12970	12970	0
475	20230601	133400	205304320	12970	12970	12970	12970	0
476	20230601	133300	205304320	12970	12970	12970	12970	6
477	20230601	133200	205226500	12970	12970	12970	12970	0
478	20230601	133100	205226500	12970	12970	12970	12970	0
479	20230601	133000	205226500	12970	12970	12970	12970	0
480	20230601	132900	205226500	12970	12970	12970	12970	1
481	20230601	132800	205213530	12970	12970	12970	12970	0
482	20230601	132700	205213530	12970	12970	12970	12970	0
483	20230601	132600	205213530	12970	12970	12970	12970	0
484	20230601	132500	205213530	12970	12970	12970	12970	33
485	20230601	132400	204785520	12970	12970	12970	12970	1
486	20230601	132300	204772550	13010	13010	13010	13010	0
487	20230601	132200	204772550	13010	13010	13010	13010	0
488	20230601	132100	204772550	13010	13010	13010	13010	0
489	20230601	132000	204772550	13010	13010	13010	13010	55
490	20230601	131900	204057000	12970	12970	12970	12970	1
491	20230601	131800	204044030	12970	12970	12970	12970	0
492	20230601	131700	204044030	12970	12970	12970	12970	37
493	20230601	131600	203564140	13030	13030	13030	13030	0
494	20230601	131500	203564140	13030	13030	13030	13030	0
495	20230601	131400	203564140	13030	13030	13030	13030	0
496	20230601	131300	203564140	13030	13030	13030	13030	0
497	20230601	131200	203564140	13030	13030	13030	13030	0
498	20230601	131100	203564140	13030	13030	13030	13030	0
499	20230601	131000	203564140	13030	13030	13030	13030	0
500	20230601	130900	203564140	13030	13030	13030	13030	10
501	20230601	130800	203433840	13030	13030	13030	13030	0
502	20230601	130700	203433840	13030	13030	13030	13030	0
503	20230601	130600	203433840	13030	13030	13030	13030	0
504	20230601	130500	203433840	13030	13030	13030	13030	0
505	20230601	130400	203433840	13030	13030	13030	13030	0
506	20230601	130300	203433840	13030	13030	13030	13030	0
507	20230601	130200	203433840	13030	13030	13030	13030	0
508	20230601	130100	203433840	13030	12980	13030	12980	200
509	20230601	130000	200828190	12970	12970	12970	12970	188
510	20230601	125900	198389830	12970	12970	12970	12970	0
511	20230601	125800	198389830	12970	12970	12970	12970	0
512	20230601	125700	198389830	12970	12970	12970	12970	12
513	20230601	125600	198234190	12960	12960	12960	12960	15
514	20230601	125500	198039790	12950	12950	12950	12950	0
515	20230601	125400	198039790	12950	12950	12950	12950	0
516	20230601	125300	198039790	12950	12950	12950	12950	0
517	20230601	125200	198039790	12950	12950	12950	12950	0
518	20230601	125100	198039790	12950	12950	12950	12950	8
519	20230601	125000	197936190	12940	12940	12940	12940	0
520	20230601	124900	197936190	12940	12940	12940	12940	0
521	20230601	124800	197936190	12940	12940	12940	12940	32
522	20230601	124700	197522110	12960	12960	12960	12960	93
523	20230601	124600	196316830	12960	12940	12960	12940	307
524	20230601	124500	192344230	12940	12940	12940	12940	0
525	20230601	124400	192344230	12940	12940	12940	12940	12
526	20230601	124300	192188950	12960	12960	12960	12960	1
527	20230601	124200	192175990	12940	12940	12940	12940	0
528	20230601	124100	192175990	12940	12940	12940	12940	0
529	20230601	124000	192175990	12940	12940	12940	12940	0
530	20230601	123900	192175990	12940	12940	12940	12940	0
531	20230601	123800	192175990	12940	12940	12940	12940	0
532	20230601	123700	192175990	12940	12950	12950	12940	1500
533	20230601	123600	172759370	12950	12950	12950	12950	1
534	20230601	123500	172746420	12980	12980	12980	12980	0
535	20230601	123400	172746420	12980	12980	12980	12980	0
536	20230601	123300	172746420	12980	12980	12980	12980	1
537	20230601	123200	172733440	12970	12970	12970	12970	100
538	20230601	123100	171436440	12970	12970	12970	12970	64
539	20230601	123000	170606360	12970	12970	12970	12970	0
540	20230601	122900	170606360	12970	12970	12970	12970	0
541	20230601	122800	170606360	12970	12970	12970	12970	0
542	20230601	122700	170606360	12970	12970	12970	12970	0
543	20230601	122600	170606360	12970	12970	12970	12970	0
544	20230601	122500	170606360	12970	12960	12970	12960	54
545	20230601	122400	169906510	12960	12960	12960	12960	0
546	20230601	122300	169906510	12960	12960	12960	12960	1
547	20230601	122200	169893550	12940	12940	12940	12940	0
548	20230601	122100	169893550	12940	12940	12940	12940	80
549	20230601	122000	168858350	12950	12950	12950	12950	0
550	20230601	121900	168858350	12950	12950	12950	12950	0
551	20230601	121800	168858350	12950	12950	12950	12950	0
552	20230601	121700	168858350	12950	12950	12950	12950	88
553	20230601	121600	167718750	12950	12950	12950	12950	955
554	20230601	121500	155351500	12960	12960	12960	12960	0
555	20230601	121400	155351500	12960	12960	12960	12960	0
556	20230601	121300	155351500	12960	12960	12960	12960	0
557	20230601	121200	155351500	12960	12950	12960	12950	261
558	20230601	121100	151969330	12960	12960	12960	12960	0
559	20230601	121000	151969330	12960	12960	12960	12960	0
560	20230601	120900	151969330	12960	12960	12960	12960	0
561	20230601	120800	151969330	12960	12960	12960	12960	0
562	20230601	120700	151969330	12960	12960	12960	12960	1
563	20230601	120600	151956370	12950	12960	12960	12950	9
564	20230601	120500	151839780	12960	12960	12960	12960	0
565	20230601	120400	151839780	12960	12960	12960	12960	0
566	20230601	120300	151839780	12960	12960	12960	12960	0
567	20230601	120200	151839780	12960	12960	12960	12960	1
568	20230601	120100	151826820	12960	12960	12960	12960	0
569	20230601	120000	151826820	12960	12960	12960	12960	0
570	20230601	115900	151826820	12960	12960	12960	12960	564
571	20230601	115800	144517380	12960	12960	12960	12960	37
572	20230601	115700	144037860	12960	12960	12960	12960	22
573	20230601	115600	143752740	12960	12960	12960	12960	9
574	20230601	115500	143636100	12960	12960	12960	12960	5
575	20230601	115400	143571300	12970	12960	12970	12960	22
576	20230601	115300	143286000	12960	12960	12960	12960	4
577	20230601	115200	143234160	12960	12960	12960	12960	4
578	20230601	115100	143182320	12960	12970	12970	12960	5
579	20230601	115000	143117510	12960	12960	12960	12960	4
580	20230601	114900	143065670	12960	12970	12970	12960	10
581	20230601	114800	142936020	12960	12960	12960	12960	8
582	20230601	114700	142832340	12970	12960	12970	12960	44
583	20230601	114600	142261700	12960	12960	12960	12960	18
584	20230601	114500	142028420	12970	12970	12970	12970	30
585	20230601	114400	141639320	12970	12970	12970	12970	0
586	20230601	114300	141639320	12970	12960	12970	12960	23
587	20230601	114200	141341150	12960	12960	12960	12960	5
588	20230601	114100	141276350	12960	12960	12960	12960	8
589	20230601	114000	141172670	12960	12960	12960	12960	4
590	20230601	113900	141120830	12960	12960	12960	12960	4
591	20230601	113800	141068990	12960	12960	12960	12960	18
592	20230601	113700	140835710	12960	12960	12960	12960	4
593	20230601	113600	140783870	12960	12960	12970	12960	105
594	20230601	113500	139423060	12950	12950	12950	12950	5
595	20230601	113400	139358310	12950	12950	12950	12950	4
596	20230601	113300	139306510	12950	12950	12950	12950	8
597	20230601	113200	139202910	12960	12960	12960	12960	39
598	20230601	113100	138697470	12960	12960	12960	12960	6
599	20230601	113000	138619710	12960	12960	12960	12960	4
600	20230601	112900	138567870	13000	13000	13000	13000	0
601	20230601	112800	138567870	13000	13000	13000	13000	0
602	20230601	112700	138567870	13000	13000	13000	13000	0
603	20230601	112600	138567870	13000	13000	13000	13000	266
604	20230601	112500	135109870	13000	12960	13000	12960	136
605	20230601	112400	133342430	12970	12970	12970	12970	2
606	20230601	112300	133316490	12980	12980	12980	12980	30
607	20230601	112200	132927090	12980	12980	12980	12980	0
608	20230601	112100	132927090	12980	12960	12980	12960	368
609	20230601	112000	128150650	12960	12960	12960	12960	0
610	20230601	111900	128150650	12960	12960	12960	12950	12
611	20230601	111800	127995170	12960	12960	12960	12960	20
612	20230601	111700	127735970	12950	12950	12950	12950	12
613	20230601	111600	127580570	12980	12980	12980	12980	0
614	20230601	111500	127580570	12980	12980	12980	12980	0
615	20230601	111400	127580570	12980	12940	12980	12940	9
616	20230601	111300	127464060	12940	12930	12940	12930	31
617	20230601	111200	127062960	12930	12930	12930	12920	173
618	20230601	111100	124827230	12930	12930	12930	12930	85
619	20230601	111000	123728180	12930	12930	12930	12930	8
620	20230601	110900	123624740	12920	12920	12920	12920	8
621	20230601	110800	123521380	12930	12920	12930	12920	70
622	20230601	110700	122616320	12920	12920	12920	12920	5
623	20230601	110600	122551720	12920	12930	12930	12920	150
624	20230601	110500	120612260	12940	12930	12940	12930	5
625	20230601	110400	120547600	12930	12930	12930	12930	104
626	20230601	110300	119202880	12930	12930	12930	12930	4
627	20230601	110200	119151160	12930	12930	12930	12930	4
628	20230601	110100	119099440	12930	12930	12930	12930	8
629	20230601	110000	118996000	12930	12930	12930	12930	5
630	20230601	105900	118931350	12930	12930	12930	12930	4
631	20230601	105800	118879630	12930	12930	12930	12930	4
632	20230601	105700	118827910	12940	12930	12940	12930	23
633	20230601	105600	118530480	12920	12930	12930	12920	5
634	20230601	105500	118465870	12930	12930	12930	12930	405
635	20230601	105400	113229220	12930	12930	12930	12930	8
636	20230601	105300	113125780	12930	12930	12940	12930	108
637	20230601	105200	111729310	12940	12940	12940	12940	0
638	20230601	105100	111729310	12940	12960	12960	12940	7
639	20230601	105000	111638710	12930	12960	12960	12930	114
640	20230601	104900	110164410	12950	12950	12950	12950	0
641	20230601	104800	110164410	12950	12950	12950	12950	0
642	20230601	104700	110164410	12950	12950	12950	12950	13
643	20230601	104600	109996060	13000	13000	13000	13000	0
644	20230601	104500	109996060	13000	13000	13000	13000	1
645	20230601	104400	109983060	12940	12930	12940	12930	63
646	20230601	104300	109167880	12930	12930	12930	12930	4
647	20230601	104200	109116160	12930	12930	12930	12930	103
648	20230601	104100	107784370	12930	12950	12950	12930	143
649	20230601	104000	105934940	12980	12980	12980	12980	1
650	20230601	103900	105921960	12970	12970	12970	12970	35
651	20230601	103800	105468010	12980	12980	12980	12980	1
652	20230601	103700	105455030	12940	12920	12940	12920	20
653	20230601	103600	105196400	12920	12920	12920	12920	4
654	20230601	103500	105144720	12920	12920	12930	12920	63
655	20230601	103400	104330730	12920	12920	12920	12920	41
656	20230601	103300	103801010	12930	12930	12930	12920	10
657	20230601	103200	103671750	12920	12920	12920	12920	101
658	20230601	103100	102366830	12920	12920	12920	12920	5
659	20230601	103000	102302230	12930	12940	12940	12930	9
660	20230601	102900	102185780	12980	12980	12980	12980	0
661	20230601	102800	102185780	12980	12980	12980	12980	22
662	20230601	102700	101900220	12990	12990	12990	12990	1
663	20230601	102600	101887230	12930	12920	12930	12920	39
664	20230601	102500	101383000	12970	12970	12970	12970	0
665	20230601	102400	101383000	12970	12970	12970	12970	0
666	20230601	102300	101383000	12970	12970	12970	12970	0
667	20230601	102200	101383000	12970	12970	12970	12970	1
668	20230601	102100	101370030	12920	12940	12940	12920	279
669	20230601	102000	97761930	13000	13000	13000	13000	106
670	20230601	101900	96383930	13000	12940	13000	12940	92
671	20230601	101800	95192520	12950	12940	12950	12940	7
672	20230601	101700	95101930	12940	12940	12940	12940	5
673	20230601	101600	95037230	12940	12950	12950	12940	5
674	20230601	101500	94972520	12940	12940	12950	12940	27
675	20230601	101400	94623040	12930	12930	12930	12930	9
676	20230601	101300	94506670	12940	12950	12950	12940	7
677	20230601	101200	94416030	12960	12960	12960	12960	0
678	20230601	101100	94416030	12960	12960	12960	12960	10
679	20230601	101000	94286430	12960	12930	12960	12930	38
680	20230601	100900	93795060	12930	12930	12930	12930	4
681	20230601	100800	93743340	12930	12930	12930	12930	103
682	20230601	100700	92411550	12930	12930	12930	12930	40
683	20230601	100600	91894350	12970	12970	12970	12970	0
684	20230601	100500	91894350	12970	12970	12970	12970	0
685	20230601	100400	91894350	12970	12970	12970	12970	0
686	20230601	100300	91894350	12970	12970	12970	12970	4
687	20230601	100200	91842470	12910	12910	12910	12910	4
688	20230601	100100	91790830	12910	12970	12970	12910	46
689	20230601	100000	91196610	12910	12920	12920	12910	44
690	20230601	095900	90628430	12920	12920	12920	12920	8
691	20230601	095800	90525070	12920	12920	12920	12920	4
692	20230601	095700	90473390	12920	12920	12920	12920	4
693	20230601	095600	90421710	12910	12980	12980	12910	701
694	20230601	095500	81368580	12980	12980	12980	12980	5
695	20230601	095400	81303680	13000	13000	13000	13000	0
696	20230601	095300	81303680	13000	13000	13000	13000	1
697	20230601	095200	81290680	12920	12920	12920	12920	4
698	20230601	095100	81239000	12920	12920	12920	12920	109
699	20230601	095000	79830720	12920	12910	12920	12910	5
700	20230601	094900	79766160	12910	12910	12910	12910	5
701	20230601	094800	79701610	12910	12910	12910	12910	4
702	20230601	094700	79649970	12910	12910	12910	12910	4
703	20230601	094600	79598330	12910	12910	12910	12910	4
704	20230601	094500	79546690	12910	12910	12910	12910	1
705	20230601	094400	79533780	12920	12920	12920	12920	343
706	20230601	094300	75102220	12930	12940	12940	12930	244
707	20230601	094200	71946130	12950	12950	12950	12950	2
708	20230601	094100	71920230	12990	12990	12990	12990	100
709	20230601	094000	70621230	13000	12940	13000	12940	40
710	20230601	093900	70103560	12940	12950	12950	12940	168
711	20230601	093800	67929620	13000	13000	13000	13000	0
712	20230601	093700	67929620	13000	13000	13000	13000	0
713	20230601	093600	67929620	13000	13000	13000	13000	0
714	20230601	093500	67929620	13000	13000	13000	13000	0
715	20230601	093400	67929620	13000	13000	13000	13000	1
716	20230601	093300	67916620	13000	13000	13000	13000	10
717	20230601	093200	67786620	13000	13000	13000	13000	6
718	20230601	093100	67708620	13000	13000	13000	13000	0
719	20230601	093000	67708620	13000	13000	13000	13000	0
720	20230601	092900	67708620	13000	13000	13010	13000	27
721	20230601	092800	67357610	13000	13000	13000	13000	1
722	20230601	092700	67344610	13000	12990	13000	12990	203
723	20230601	092600	64706610	12990	12900	12990	12900	5
724	20230601	092500	64642020	12900	12900	12900	12900	4
725	20230601	092400	64590420	12900	12900	12900	12900	1107
726	20230601	092300	50310120	12900	12940	12940	12900	504
727	20230601	092200	43803450	12940	12950	12950	12940	204
728	20230601	092100	41162690	12950	12960	13000	12950	705
729	20230601	092000	32026930	12970	12960	12970	12960	74
730	20230601	091900	31067190	12960	12960	12960	12960	4
731	20230601	091800	31015350	12960	12980	12980	12960	158
732	20230601	091700	28965880	12980	12980	12980	12980	114
733	20230601	091600	27486160	12980	12980	12980	12980	4
734	20230601	091500	27434240	12980	12980	12980	12980	5
735	20230601	091400	27369340	12970	12970	12970	12970	4
736	20230601	091300	27317460	12960	12960	12960	12960	5
737	20230601	091200	27252660	12960	12950	12960	12950	8
738	20230601	091100	27149020	12950	12950	12950	12950	12
739	20230601	091000	26993620	12950	12950	12950	12950	4
740	20230601	090900	26941820	12950	12950	12950	12950	4
741	20230601	090800	26890020	12950	12950	12950	12950	4
742	20230601	090700	26838220	12950	12950	12950	12950	118
743	20230601	090600	25310120	12950	12980	12980	12950	34
744	20230601	090500	24869780	12990	13000	13010	12990	1022
745	20230601	090400	11578790	13000	12950	13000	12950	44
746	20230601	090300	11008890	12950	12950	13000	12940	117
747	20230601	090200	9494380	12950	12950	12950	12950	152
748	20230601	090100	7525980	12950	12950	12950	12950	58
749	20230601	090000	6774880	12880	12880	12880	12880	526