KissMeData/099410/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	211200	128343925	2905	2905	2905	2905	309
3	20230602	211100	128343925	2905	2905	2905	2905	0
4	20230602	211000	128343925	2905	2905	2905	2905	0
5	20230602	210900	128343925	2905	2905	2905	2905	0
6	20230602	210800	128343925	2905	2905	2905	2905	0
7	20230602	210700	128343925	2905	2905	2905	2905	0
8	20230602	210600	128343925	2905	2905	2905	2905	0
9	20230602	210500	128343925	2905	2905	2905	2905	0
10	20230602	210400	128343925	2905	2905	2905	2905	0
11	20230602	210300	128343925	2905	2905	2905	2905	0
12	20230602	210200	128343925	2905	2905	2905	2905	0
13	20230602	210100	128343925	2905	2905	2905	2905	0
14	20230602	210000	128343925	2905	2905	2905	2905	0
15	20230602	205900	128343925	2905	2905	2905	2905	0
16	20230602	205800	128343925	2905	2905	2905	2905	0
17	20230602	205700	128343925	2905	2905	2905	2905	0
18	20230602	205600	128343925	2905	2905	2905	2905	0
19	20230602	205500	128343925	2905	2905	2905	2905	0
20	20230602	205400	128343925	2905	2905	2905	2905	0
21	20230602	205300	128343925	2905	2905	2905	2905	0
22	20230602	205200	128343925	2905	2905	2905	2905	0
23	20230602	205100	128343925	2905	2905	2905	2905	0
24	20230602	205000	128343925	2905	2905	2905	2905	0
25	20230602	204900	128343925	2905	2905	2905	2905	0
26	20230602	204800	128343925	2905	2905	2905	2905	0
27	20230602	204700	128343925	2905	2905	2905	2905	0
28	20230602	204600	128343925	2905	2905	2905	2905	0
29	20230602	204500	128343925	2905	2905	2905	2905	0
30	20230602	204400	128343925	2905	2905	2905	2905	0
31	20230602	204300	128343925	2905	2905	2905	2905	0
32	20230602	204200	128343925	2905	2905	2905	2905	309
33	20230602	204100	128343925	2905	2905	2905	2905	0
34	20230602	204000	128343925	2905	2905	2905	2905	0
35	20230602	203900	128343925	2905	2905	2905	2905	0
36	20230602	203800	128343925	2905	2905	2905	2905	0
37	20230602	203700	128343925	2905	2905	2905	2905	0
38	20230602	203600	128343925	2905	2905	2905	2905	0
39	20230602	203500	128343925	2905	2905	2905	2905	0
40	20230602	203400	128343925	2905	2905	2905	2905	0
41	20230602	203300	128343925	2905	2905	2905	2905	0
42	20230602	203200	128343925	2905	2905	2905	2905	0
43	20230602	203100	128343925	2905	2905	2905	2905	0
44	20230602	203000	128343925	2905	2905	2905	2905	0
45	20230602	202900	128343925	2905	2905	2905	2905	0
46	20230602	202800	128343925	2905	2905	2905	2905	0
47	20230602	202700	128343925	2905	2905	2905	2905	0
48	20230602	202600	128343925	2905	2905	2905	2905	0
49	20230602	202500	128343925	2905	2905	2905	2905	0
50	20230602	202400	128343925	2905	2905	2905	2905	0
51	20230602	202300	128343925	2905	2905	2905	2905	0
52	20230602	202200	128343925	2905	2905	2905	2905	0
53	20230602	202100	128343925	2905	2905	2905	2905	0
54	20230602	202000	128343925	2905	2905	2905	2905	0
55	20230602	201900	128343925	2905	2905	2905	2905	0
56	20230602	201800	128343925	2905	2905	2905	2905	0
57	20230602	201700	128343925	2905	2905	2905	2905	0
58	20230602	201600	128343925	2905	2905	2905	2905	0
59	20230602	201500	128343925	2905	2905	2905	2905	0
60	20230602	201400	128343925	2905	2905	2905	2905	0
61	20230602	201300	128343925	2905	2905	2905	2905	0
62	20230602	201200	128343925	2905	2905	2905	2905	309
63	20230602	201100	128343925	2905	2905	2905	2905	0
64	20230602	201000	128343925	2905	2905	2905	2905	0
65	20230602	200900	128343925	2905	2905	2905	2905	0
66	20230602	200800	128343925	2905	2905	2905	2905	0
67	20230602	200700	128343925	2905	2905	2905	2905	0
68	20230602	200600	128343925	2905	2905	2905	2905	0
69	20230602	200500	128343925	2905	2905	2905	2905	0
70	20230602	200400	128343925	2905	2905	2905	2905	0
71	20230602	200300	128343925	2905	2905	2905	2905	0
72	20230602	200200	128343925	2905	2905	2905	2905	0
73	20230602	200100	128343925	2905	2905	2905	2905	0
74	20230602	200000	128343925	2905	2905	2905	2905	0
75	20230602	195900	128343925	2905	2905	2905	2905	0
76	20230602	195800	128343925	2905	2905	2905	2905	0
77	20230602	195700	128343925	2905	2905	2905	2905	0
78	20230602	195600	128343925	2905	2905	2905	2905	0
79	20230602	195500	128343925	2905	2905	2905	2905	0
80	20230602	195400	128343925	2905	2905	2905	2905	0
81	20230602	195300	128343925	2905	2905	2905	2905	0
82	20230602	195200	128343925	2905	2905	2905	2905	0
83	20230602	195100	128343925	2905	2905	2905	2905	0
84	20230602	195000	128343925	2905	2905	2905	2905	0
85	20230602	194900	128343925	2905	2905	2905	2905	0
86	20230602	194800	128343925	2905	2905	2905	2905	0
87	20230602	194700	128343925	2905	2905	2905	2905	0
88	20230602	194600	128343925	2905	2905	2905	2905	0
89	20230602	194500	128343925	2905	2905	2905	2905	0
90	20230602	194400	128343925	2905	2905	2905	2905	0
91	20230602	194300	128343925	2905	2905	2905	2905	0
92	20230602	194200	128343925	2905	2905	2905	2905	309
93	20230602	194100	128343925	2905	2905	2905	2905	0
94	20230602	194000	128343925	2905	2905	2905	2905	0
95	20230602	193900	128343925	2905	2905	2905	2905	0
96	20230602	193800	128343925	2905	2905	2905	2905	0
97	20230602	193700	128343925	2905	2905	2905	2905	0
98	20230602	193600	128343925	2905	2905	2905	2905	0
99	20230602	193500	128343925	2905	2905	2905	2905	0
100	20230602	193400	128343925	2905	2905	2905	2905	0
101	20230602	193300	128343925	2905	2905	2905	2905	0
102	20230602	193200	128343925	2905	2905	2905	2905	0
103	20230602	193100	128343925	2905	2905	2905	2905	0
104	20230602	193000	128343925	2905	2905	2905	2905	0
105	20230602	192900	128343925	2905	2905	2905	2905	0
106	20230602	192800	128343925	2905	2905	2905	2905	0
107	20230602	192700	128343925	2905	2905	2905	2905	0
108	20230602	192600	128343925	2905	2905	2905	2905	0
109	20230602	192500	128343925	2905	2905	2905	2905	0
110	20230602	192400	128343925	2905	2905	2905	2905	0
111	20230602	192300	128343925	2905	2905	2905	2905	0
112	20230602	192200	128343925	2905	2905	2905	2905	0
113	20230602	192100	128343925	2905	2905	2905	2905	0
114	20230602	192000	128343925	2905	2905	2905	2905	0
115	20230602	191900	128343925	2905	2905	2905	2905	0
116	20230602	191800	128343925	2905	2905	2905	2905	0
117	20230602	191700	128343925	2905	2905	2905	2905	0
118	20230602	191600	128343925	2905	2905	2905	2905	0
119	20230602	191500	128343925	2905	2905	2905	2905	0
120	20230602	191400	128343925	2905	2905	2905	2905	0
121	20230602	191300	128343925	2905	2905	2905	2905	0
122	20230602	191200	128343925	2905	2905	2905	2905	309
123	20230602	191100	128343925	2905	2905	2905	2905	0
124	20230602	191000	128343925	2905	2905	2905	2905	0
125	20230602	190900	128343925	2905	2905	2905	2905	0
126	20230602	190800	128343925	2905	2905	2905	2905	0
127	20230602	190700	128343925	2905	2905	2905	2905	0
128	20230602	190600	128343925	2905	2905	2905	2905	0
129	20230602	190500	128343925	2905	2905	2905	2905	0
130	20230602	190400	128343925	2905	2905	2905	2905	0
131	20230602	190300	128343925	2905	2905	2905	2905	0
132	20230602	190200	128343925	2905	2905	2905	2905	0
133	20230602	190100	128343925	2905	2905	2905	2905	0
134	20230602	190000	128343925	2905	2905	2905	2905	0
135	20230602	185900	128343925	2905	2905	2905	2905	0
136	20230602	185800	128343925	2905	2905	2905	2905	0
137	20230602	185700	128343925	2905	2905	2905	2905	0
138	20230602	185600	128343925	2905	2905	2905	2905	0
139	20230602	185500	128343925	2905	2905	2905	2905	0
140	20230602	185400	128343925	2905	2905	2905	2905	0
141	20230602	185300	128343925	2905	2905	2905	2905	0
142	20230602	185200	128343925	2905	2905	2905	2905	0
143	20230602	185100	128343925	2905	2905	2905	2905	0
144	20230602	185000	128343925	2905	2905	2905	2905	0
145	20230602	184900	128343925	2905	2905	2905	2905	0
146	20230602	184800	128343925	2905	2905	2905	2905	0
147	20230602	184700	128343925	2905	2905	2905	2905	0
148	20230602	184600	128343925	2905	2905	2905	2905	0
149	20230602	184500	128343925	2905	2905	2905	2905	0
150	20230602	184400	128343925	2905	2905	2905	2905	0
151	20230602	184300	128343925	2905	2905	2905	2905	0
152	20230602	184200	128343925	2905	2905	2905	2905	309
153	20230602	184100	128343925	2905	2905	2905	2905	0
154	20230602	184000	128343925	2905	2905	2905	2905	0
155	20230602	183900	128343925	2905	2905	2905	2905	0
156	20230602	183800	128343925	2905	2905	2905	2905	0
157	20230602	183700	128343925	2905	2905	2905	2905	0
158	20230602	183600	128343925	2905	2905	2905	2905	0
159	20230602	183500	128343925	2905	2905	2905	2905	0
160	20230602	183400	128343925	2905	2905	2905	2905	0
161	20230602	183300	128343925	2905	2905	2905	2905	0
162	20230602	183200	128343925	2905	2905	2905	2905	0
163	20230602	183100	128343925	2905	2905	2905	2905	0
164	20230602	183000	128343925	2905	2905	2905	2905	0
165	20230602	182900	128343925	2905	2905	2905	2905	0
166	20230602	182800	128343925	2905	2905	2905	2905	0
167	20230602	182700	128343925	2905	2905	2905	2905	0
168	20230602	182600	128343925	2905	2905	2905	2905	0
169	20230602	182500	128343925	2905	2905	2905	2905	0
170	20230602	182400	128343925	2905	2905	2905	2905	0
171	20230602	182300	128343925	2905	2905	2905	2905	0
172	20230602	182200	128343925	2905	2905	2905	2905	0
173	20230602	182100	128343925	2905	2905	2905	2905	0
174	20230602	182000	128343925	2905	2905	2905	2905	0
175	20230602	181900	128343925	2905	2905	2905	2905	0
176	20230602	181800	128343925	2905	2905	2905	2905	0
177	20230602	181700	128343925	2905	2905	2905	2905	0
178	20230602	181600	128343925	2905	2905	2905	2905	0
179	20230602	181500	128343925	2905	2905	2905	2905	0
180	20230602	181400	128343925	2905	2905	2905	2905	0
181	20230602	181300	128343925	2905	2905	2905	2905	0
182	20230602	181200	128343925	2905	2905	2905	2905	309
183	20230602	181100	128343925	2905	2905	2905	2905	0
184	20230602	181000	128343925	2905	2905	2905	2905	0
185	20230602	180900	128343925	2905	2905	2905	2905	0
186	20230602	180800	128343925	2905	2905	2905	2905	0
187	20230602	180700	128343925	2905	2905	2905	2905	0
188	20230602	180600	128343925	2905	2905	2905	2905	0
189	20230602	180500	128343925	2905	2905	2905	2905	0
190	20230602	180400	128343925	2905	2905	2905	2905	0
191	20230602	180300	128343925	2905	2905	2905	2905	0
192	20230602	180200	128343925	2905	2905	2905	2905	0
193	20230602	180100	128343925	2905	2905	2905	2905	0
194	20230602	180000	128343925	2905	2905	2905	2905	0
195	20230602	175900	128343925	2905	2905	2905	2905	0
196	20230602	175800	128343925	2905	2905	2905	2905	0
197	20230602	175700	128343925	2905	2905	2905	2905	0
198	20230602	175600	128343925	2905	2905	2905	2905	0
199	20230602	175500	128343925	2905	2905	2905	2905	0
200	20230602	175400	128343925	2905	2905	2905	2905	0
201	20230602	175300	128343925	2905	2905	2905	2905	0
202	20230602	175200	128343925	2905	2905	2905	2905	0
203	20230602	175100	128343925	2905	2905	2905	2905	0
204	20230602	175000	128343925	2905	2905	2905	2905	0
205	20230602	174900	128343925	2905	2905	2905	2905	0
206	20230602	174800	128343925	2905	2905	2905	2905	0
207	20230602	174700	128343925	2905	2905	2905	2905	0
208	20230602	174600	128343925	2905	2905	2905	2905	0
209	20230602	174500	128343925	2905	2905	2905	2905	0
210	20230602	174400	128343925	2905	2905	2905	2905	0
211	20230602	174300	128343925	2905	2905	2905	2905	0
212	20230602	174200	128343925	2905	2905	2905	2905	309
213	20230602	174100	128343925	2905	2905	2905	2905	0
214	20230602	174000	128343925	2905	2905	2905	2905	0
215	20230602	173900	128343925	2905	2905	2905	2905	0
216	20230602	173800	128343925	2905	2905	2905	2905	0
217	20230602	173700	128343925	2905	2905	2905	2905	0
218	20230602	173600	128343925	2905	2905	2905	2905	0
219	20230602	173500	128343925	2905	2905	2905	2905	0
220	20230602	173400	128343925	2905	2905	2905	2905	0
221	20230602	173300	128343925	2905	2905	2905	2905	0
222	20230602	173200	128343925	2905	2905	2905	2905	0
223	20230602	173100	128343925	2905	2905	2905	2905	0
224	20230602	173000	128343925	2905	2905	2905	2905	0
225	20230602	172900	128343925	2905	2905	2905	2905	0
226	20230602	172800	128343925	2905	2905	2905	2905	0
227	20230602	172700	128343925	2905	2905	2905	2905	0
228	20230602	172600	128343925	2905	2905	2905	2905	0
229	20230602	172500	128343925	2905	2905	2905	2905	0
230	20230602	172400	128343925	2905	2905	2905	2905	0
231	20230602	172300	128343925	2905	2905	2905	2905	0
232	20230602	172200	128343925	2905	2905	2905	2905	0
233	20230602	172100	128343925	2905	2905	2905	2905	0
234	20230602	172000	128343925	2905	2905	2905	2905	0
235	20230602	171900	128343925	2905	2905	2905	2905	0
236	20230602	171800	128343925	2905	2905	2905	2905	0
237	20230602	171700	128343925	2905	2905	2905	2905	0
238	20230602	171600	128343925	2905	2905	2905	2905	0
239	20230602	171500	128343925	2905	2905	2905	2905	0
240	20230602	171400	128343925	2905	2905	2905	2905	0
241	20230602	171300	128343925	2905	2905	2905	2905	0
242	20230602	171200	128343925	2905	2905	2905	2905	309
243	20230602	171100	128343925	2905	2905	2905	2905	0
244	20230602	171000	128343925	2905	2905	2905	2905	0
245	20230602	170900	128343925	2905	2905	2905	2905	0
246	20230602	170800	128343925	2905	2905	2905	2905	0
247	20230602	170700	128343925	2905	2905	2905	2905	0
248	20230602	170600	128343925	2905	2905	2905	2905	0
249	20230602	170500	128343925	2905	2905	2905	2905	0
250	20230602	170400	128343925	2905	2905	2905	2905	0
251	20230602	170300	128343925	2905	2905	2905	2905	0
252	20230602	170200	128343925	2905	2905	2905	2905	0
253	20230602	170100	128343925	2905	2905	2905	2905	0
254	20230602	170000	128343925	2905	2905	2905	2905	0
255	20230602	165900	128343925	2905	2905	2905	2905	0
256	20230602	165800	128343925	2905	2905	2905	2905	0
257	20230602	165700	128343925	2905	2905	2905	2905	0
258	20230602	165600	128343925	2905	2905	2905	2905	0
259	20230602	165500	128343925	2905	2905	2905	2905	0
260	20230602	165400	128343925	2905	2905	2905	2905	0
261	20230602	165300	128343925	2905	2905	2905	2905	0
262	20230602	165200	128343925	2905	2905	2905	2905	0
263	20230602	165100	128343925	2905	2905	2905	2905	0
264	20230602	165000	128343925	2905	2905	2905	2905	0
265	20230602	164900	128343925	2905	2905	2905	2905	0
266	20230602	164800	128343925	2905	2905	2905	2905	0
267	20230602	164700	128343925	2905	2905	2905	2905	0
268	20230602	164600	128343925	2905	2905	2905	2905	0
269	20230602	164500	128343925	2905	2905	2905	2905	0
270	20230602	164400	128343925	2905	2905	2905	2905	0
271	20230602	164300	128343925	2905	2905	2905	2905	0
272	20230602	164200	128343925	2905	2905	2905	2905	309
273	20230602	164100	128343925	2905	2905	2905	2905	0
274	20230602	164000	128343925	2905	2905	2905	2905	0
275	20230602	163900	128343925	2905	2905	2905	2905	0
276	20230602	163800	128343925	2905	2905	2905	2905	0
277	20230602	163700	128343925	2905	2905	2905	2905	0
278	20230602	163600	128343925	2905	2905	2905	2905	0
279	20230602	163500	128343925	2905	2905	2905	2905	0
280	20230602	163400	128343925	2905	2905	2905	2905	0
281	20230602	163300	128343925	2905	2905	2905	2905	0
282	20230602	163200	128343925	2905	2905	2905	2905	0
283	20230602	163100	128343925	2905	2905	2905	2905	0
284	20230602	163000	128343925	2905	2905	2905	2905	0
285	20230602	162900	128343925	2905	2905	2905	2905	0
286	20230602	162800	128343925	2905	2905	2905	2905	0
287	20230602	162700	128343925	2905	2905	2905	2905	0
288	20230602	162600	128343925	2905	2905	2905	2905	0
289	20230602	162500	128343925	2905	2905	2905	2905	0
290	20230602	162400	128343925	2905	2905	2905	2905	0
291	20230602	162300	128343925	2905	2905	2905	2905	0
292	20230602	162200	128343925	2905	2905	2905	2905	0
293	20230602	162100	128343925	2905	2905	2905	2905	0
294	20230602	162000	128343925	2905	2905	2905	2905	0
295	20230602	161900	128343925	2905	2905	2905	2905	0
296	20230602	161800	128343925	2905	2905	2905	2905	0
297	20230602	161700	128343925	2905	2905	2905	2905	0
298	20230602	161600	128343925	2905	2905	2905	2905	0
299	20230602	161500	128343925	2905	2905	2905	2905	0
300	20230602	161400	128343925	2905	2905	2905	2905	0
301	20230602	161300	128343925	2905	2905	2905	2905	0
302	20230602	161200	128343925	2905	2905	2905	2905	309
303	20230602	161100	128343925	2905	2905	2905	2905	0
304	20230602	161000	128343925	2905	2905	2905	2905	0
305	20230602	160900	128343925	2905	2905	2905	2905	0
306	20230602	160800	128343925	2905	2905	2905	2905	0
307	20230602	160700	128343925	2905	2905	2905	2905	0
308	20230602	160600	128343925	2905	2905	2905	2905	0
309	20230602	160500	128343925	2905	2905	2905	2905	0
310	20230602	160400	128343925	2905	2905	2905	2905	0
311	20230602	160300	128343925	2905	2905	2905	2905	0
312	20230602	160200	128343925	2905	2905	2905	2905	0
313	20230602	160100	128343925	2905	2905	2905	2905	0
314	20230602	160000	128343925	2905	2905	2905	2905	0
315	20230602	155900	128343925	2905	2905	2905	2905	0
316	20230602	155800	128343925	2905	2905	2905	2905	0
317	20230602	155700	128343925	2905	2905	2905	2905	0
318	20230602	155600	128343925	2905	2905	2905	2905	0
319	20230602	155500	128343925	2905	2905	2905	2905	0
320	20230602	155400	128343925	2905	2905	2905	2905	0
321	20230602	155300	128343925	2905	2905	2905	2905	0
322	20230602	155200	128343925	2905	2905	2905	2905	0
323	20230602	155100	128343925	2905	2905	2905	2905	0
324	20230602	155000	128343925	2905	2905	2905	2905	0
325	20230602	154900	128343925	2905	2905	2905	2905	0
326	20230602	154800	128343925	2905	2905	2905	2905	0
327	20230602	154700	128343925	2905	2905	2905	2905	0
328	20230602	154600	128343925	2905	2905	2905	2905	0
329	20230602	154500	128343925	2905	2905	2905	2905	0
330	20230602	154400	128343925	2905	2905	2905	2905	0
331	20230602	154300	128343925	2905	2905	2905	2905	0
332	20230602	154200	128343925	2905	2905	2905	2905	309
333	20230602	154100	128343925	2905	2905	2905	2905	0
334	20230602	154000	128343925	2905	2905	2905	2905	0
335	20230602	153900	128343925	2905	2905	2905	2905	0
336	20230602	153800	128343925	2905	2905	2905	2905	0
337	20230602	153700	128343925	2905	2905	2905	2905	0
338	20230602	153600	128343925	2905	2905	2905	2905	0
339	20230602	153500	128343925	2905	2905	2905	2905	0
340	20230602	153400	128343925	2905	2905	2905	2905	0
341	20230602	153300	128343925	2905	2905	2905	2905	0
342	20230602	153200	128343925	2905	2905	2905	2905	0
343	20230602	153100	128343925	2905	2905	2905	2905	0
344	20230602	153000	128343925	2905	2905	2905	2905	309
345	20230602	152900	127446280	2905	2905	2905	2905	0
346	20230602	152800	127446280	2905	2905	2905	2905	0
347	20230602	152700	127446280	2905	2905	2905	2905	0
348	20230602	152600	127446280	2905	2905	2905	2905	0
349	20230602	152500	127446280	2905	2905	2905	2905	0
350	20230602	152400	127446280	2905	2905	2905	2905	0
351	20230602	152300	127446280	2905	2905	2905	2905	0
352	20230602	152200	127446280	2905	2905	2905	2905	0
353	20230602	152100	127446280	2905	2905	2905	2905	0
354	20230602	152000	127446280	2905	2905	2905	2905	0
355	20230602	151900	127446280	2905	2900	2905	2900	8
356	20230602	151800	127423075	2900	2900	2900	2900	107
357	20230602	151700	127112775	2900	2900	2900	2900	0
358	20230602	151600	127112775	2900	2900	2900	2900	45
359	20230602	151500	126982275	2900	2900	2900	2900	7
360	20230602	151400	126961975	2900	2900	2900	2900	7
361	20230602	151300	126941675	2900	2900	2900	2900	187
362	20230602	151200	126399375	2905	2900	2905	2900	812
363	20230602	151100	124044565	2895	2895	2895	2895	0
364	20230602	151000	124044565	2895	2895	2895	2895	7
365	20230602	150900	124024300	2900	2900	2900	2900	30
366	20230602	150800	123937300	2900	2900	2900	2900	0
367	20230602	150700	123937300	2900	2900	2900	2900	97
368	20230602	150600	123656000	2900	2900	2900	2900	0
369	20230602	150500	123656000	2900	2900	2900	2900	707
370	20230602	150400	121605700	2900	2900	2900	2900	0
371	20230602	150300	121605700	2900	2900	2900	2900	0
372	20230602	150200	121605700	2900	2900	2900	2900	0
373	20230602	150100	121605700	2900	2900	2900	2900	0
374	20230602	150000	121605700	2900	2900	2900	2900	81
375	20230602	145900	121370800	2905	2905	2905	2905	0
376	20230602	145800	121370800	2905	2905	2905	2905	0
377	20230602	145700	121370800	2905	2905	2905	2905	0
378	20230602	145600	121370800	2905	2905	2905	2905	0
379	20230602	145500	121370800	2905	2905	2905	2905	0
380	20230602	145400	121370800	2905	2905	2905	2905	30
381	20230602	145300	121283650	2905	2905	2905	2905	100
382	20230602	145200	120993150	2900	2900	2900	2900	689
383	20230602	145100	118995050	2905	2905	2905	2905	0
384	20230602	145000	118995050	2905	2905	2905	2905	34
385	20230602	144900	118896280	2905	2905	2905	2905	0
386	20230602	144800	118896280	2905	2905	2905	2905	0
387	20230602	144700	118896280	2905	2905	2905	2905	0
388	20230602	144600	118896280	2905	2905	2905	2905	0
389	20230602	144500	118896280	2905	2905	2905	2905	0
390	20230602	144400	118896280	2905	2905	2905	2905	1
391	20230602	144300	118893375	2905	2905	2905	2905	1230
392	20230602	144200	115320225	2905	2905	2905	2905	0
393	20230602	144100	115320225	2905	2905	2905	2905	0
394	20230602	144000	115320225	2905	2905	2905	2905	1
395	20230602	143900	115317320	2900	2900	2900	2900	10
396	20230602	143800	115288320	2905	2905	2905	2905	0
397	20230602	143700	115288320	2905	2905	2905	2905	450
398	20230602	143600	113981070	2905	2905	2905	2905	5
399	20230602	143500	113966545	2905	2905	2905	2905	0
400	20230602	143400	113966545	2905	2905	2905	2905	0
401	20230602	143300	113966545	2905	2905	2905	2905	7
402	20230602	143200	113946210	2905	2905	2905	2905	210
403	20230602	143100	113336160	2910	2910	2910	2910	0
404	20230602	143000	113336160	2910	2900	2910	2900	588
405	20230602	142900	111626370	2900	2900	2900	2900	0
406	20230602	142800	111626370	2900	2900	2900	2900	0
407	20230602	142700	111626370	2900	2900	2900	2900	0
408	20230602	142600	111626370	2900	2900	2900	2900	0
409	20230602	142500	111626370	2900	2900	2900	2900	0
410	20230602	142400	111626370	2900	2895	2900	2895	960
411	20230602	142300	108847120	2900	2900	2900	2900	50
412	20230602	142200	108702120	2900	2900	2900	2900	12
413	20230602	142100	108667320	2900	2900	2900	2900	0
414	20230602	142000	108667320	2900	2900	2900	2900	299
415	20230602	141900	107800220	2900	2900	2900	2900	0
416	20230602	141800	107800220	2900	2900	2900	2900	66
417	20230602	141700	107608820	2900	2900	2900	2900	0
418	20230602	141600	107608820	2900	2900	2900	2900	10
419	20230602	141500	107579820	2900	2900	2900	2900	0
420	20230602	141400	107579820	2900	2900	2900	2900	2
421	20230602	141300	107574020	2895	2900	2900	2895	347
422	20230602	141200	106569405	2900	2900	2900	2900	0
423	20230602	141100	106569405	2900	2900	2900	2900	10
424	20230602	141000	106540405	2900	2900	2900	2895	207
425	20230602	140900	105941105	2900	2900	2900	2900	0
426	20230602	140800	105941105	2900	2900	2900	2900	0
427	20230602	140700	105941105	2900	2885	2900	2885	8
428	20230602	140600	105917980	2890	2890	2890	2890	50
429	20230602	140500	105773480	2885	2885	2885	2885	0
430	20230602	140400	105773480	2885	2885	2885	2885	0
431	20230602	140300	105773480	2885	2885	2885	2885	41
432	20230602	140200	105655195	2890	2890	2890	2890	0
433	20230602	140100	105655195	2890	2890	2890	2890	700
434	20230602	140000	103632195	2885	2890	2890	2885	354
435	20230602	135900	102609655	2885	2885	2885	2885	0
436	20230602	135800	102609655	2885	2895	2895	2885	3399
437	20230602	135700	92791695	2895	2895	2895	2895	1324
438	20230602	135600	88958715	2900	2900	2900	2900	0
439	20230602	135500	88958715	2900	2900	2900	2900	0
440	20230602	135400	88958715	2900	2900	2900	2900	892
441	20230602	135300	86371915	2905	2905	2905	2905	0
442	20230602	135200	86371915	2905	2905	2905	2905	0
443	20230602	135100	86371915	2905	2905	2905	2905	0
444	20230602	135000	86371915	2905	2905	2905	2905	0
445	20230602	134900	86371915	2905	2905	2905	2905	0
446	20230602	134800	86371915	2905	2905	2905	2905	2
447	20230602	134700	86366105	2900	2900	2900	2900	0
448	20230602	134600	86366105	2900	2900	2900	2900	0
449	20230602	134500	86366105	2900	2900	2900	2900	0
450	20230602	134400	86366105	2900	2900	2900	2900	0
451	20230602	134300	86366105	2900	2900	2900	2900	0
452	20230602	134200	86366105	2900	2900	2900	2900	0
453	20230602	134100	86366105	2900	2900	2900	2900	0
454	20230602	134000	86366105	2900	2900	2900	2900	0
455	20230602	133900	86366105	2900	2900	2900	2900	587
456	20230602	133800	84663805	2900	2900	2900	2900	0
457	20230602	133700	84663805	2900	2900	2900	2900	0
458	20230602	133600	84663805	2900	2900	2900	2900	146
459	20230602	133500	84240405	2900	2900	2900	2900	343
460	20230602	133400	83245705	2900	2900	2900	2900	0
461	20230602	133300	83245705	2900	2900	2900	2900	200
462	20230602	133200	82665705	2900	2900	2900	2900	2
463	20230602	133100	82659905	2900	2900	2900	2900	0
464	20230602	133000	82659905	2900	2900	2900	2900	4
465	20230602	132900	82648305	2900	2900	2900	2900	204
466	20230602	132800	82056705	2900	2900	2900	2900	0
467	20230602	132700	82056705	2900	2900	2900	2900	0
468	20230602	132600	82056705	2900	2900	2900	2900	0
469	20230602	132500	82056705	2900	2900	2900	2900	0
470	20230602	132400	82056705	2900	2900	2900	2900	300
471	20230602	132300	81186705	2910	2910	2910	2910	0
472	20230602	132200	81186705	2910	2910	2910	2910	0
473	20230602	132100	81186705	2910	2905	2910	2905	67
474	20230602	132000	80991840	2905	2905	2905	2905	0
475	20230602	131900	80991840	2905	2905	2905	2905	1
476	20230602	131800	80988935	2905	2905	2905	2905	8
477	20230602	131700	80965695	2910	2910	2910	2910	0
478	20230602	131600	80965695	2910	2910	2910	2910	34
479	20230602	131500	80866755	2910	2910	2910	2910	28
480	20230602	131400	80785275	2905	2905	2905	2905	0
481	20230602	131300	80785275	2905	2905	2905	2905	700
482	20230602	131200	78751775	2905	2905	2905	2905	100
483	20230602	131100	78461275	2910	2910	2910	2910	1
484	20230602	131000	78458365	2910	2910	2910	2910	10
485	20230602	130900	78429265	2910	2910	2910	2910	2
486	20230602	130800	78423445	2905	2905	2905	2905	0
487	20230602	130700	78423445	2905	2910	2910	2905	575
488	20230602	130600	76750545	2910	2910	2910	2910	0
489	20230602	130500	76750545	2910	2910	2910	2910	0
490	20230602	130400	76750545	2910	2910	2910	2910	0
491	20230602	130300	76750545	2910	2910	2910	2910	0
492	20230602	130200	76750545	2910	2910	2910	2910	178
493	20230602	130100	76232565	2905	2905	2905	2905	0
494	20230602	130000	76232565	2905	2905	2905	2905	0
495	20230602	125900	76232565	2905	2905	2905	2905	0
496	20230602	125800	76232565	2905	2905	2905	2905	0
497	20230602	125700	76232565	2905	2905	2905	2905	0
498	20230602	125600	76232565	2905	2905	2905	2905	1
499	20230602	125500	76229660	2910	2900	2910	2900	16
500	20230602	125400	76183220	2900	2900	2900	2900	125
501	20230602	125300	75820720	2905	2905	2905	2905	75
502	20230602	125200	75602845	2910	2910	2910	2910	0
503	20230602	125100	75602845	2910	2915	2915	2910	20
504	20230602	125000	75544595	2915	2915	2915	2915	0
505	20230602	124900	75544595	2915	2915	2915	2915	1
506	20230602	124800	75541680	2900	2900	2900	2900	0
507	20230602	124700	75541680	2900	2915	2915	2900	225
508	20230602	124600	74889150	2915	2915	2915	2915	1
509	20230602	124500	74886235	2900	2900	2900	2900	200
510	20230602	124400	74306235	2905	2905	2905	2905	0
511	20230602	124300	74306235	2905	2905	2905	2905	0
512	20230602	124200	74306235	2905	2905	2905	2905	2
513	20230602	124100	74300425	2905	2905	2905	2905	0
514	20230602	124000	74300425	2905	2905	2905	2905	0
515	20230602	123900	74300425	2905	2905	2905	2905	0
516	20230602	123800	74300425	2905	2905	2905	2905	0
517	20230602	123700	74300425	2905	2905	2905	2905	361
518	20230602	123600	73251720	2905	2910	2910	2905	400
519	20230602	123500	72089570	2915	2915	2915	2915	0
520	20230602	123400	72089570	2915	2915	2915	2915	0
521	20230602	123300	72089570	2915	2915	2915	2915	0
522	20230602	123200	72089570	2915	2915	2915	2915	0
523	20230602	123100	72089570	2915	2915	2915	2915	0
524	20230602	123000	72089570	2915	2915	2915	2915	0
525	20230602	122900	72089570	2915	2915	2915	2915	224
526	20230602	122800	71436610	2915	2915	2915	2915	0
527	20230602	122700	71436610	2915	2915	2915	2915	0
528	20230602	122600	71436610	2915	2915	2915	2915	0
529	20230602	122500	71436610	2915	2915	2915	2915	0
530	20230602	122400	71436610	2915	2915	2915	2915	2
531	20230602	122300	71430780	2915	2915	2915	2915	148
532	20230602	122200	70999360	2915	2915	2915	2915	0
533	20230602	122100	70999360	2915	2915	2915	2915	0
534	20230602	122000	70999360	2915	2915	2915	2915	1
535	20230602	121900	70996445	2920	2920	2920	2920	0
536	20230602	121800	70996445	2920	2920	2920	2920	30
537	20230602	121700	70908845	2920	2920	2920	2920	0
538	20230602	121600	70908845	2920	2920	2920	2920	0
539	20230602	121500	70908845	2920	2920	2920	2920	0
540	20230602	121400	70908845	2920	2920	2920	2920	0
541	20230602	121300	70908845	2920	2920	2920	2920	0
542	20230602	121200	70908845	2920	2920	2920	2920	0
543	20230602	121100	70908845	2920	2920	2920	2920	0
544	20230602	121000	70908845	2920	2920	2920	2920	0
545	20230602	120900	70908845	2920	2920	2920	2920	0
546	20230602	120800	70908845	2920	2915	2920	2915	17
547	20230602	120700	70859240	2915	2915	2915	2915	0
548	20230602	120600	70859240	2915	2915	2915	2915	193
549	20230602	120500	70296645	2915	2915	2915	2915	0
550	20230602	120400	70296645	2915	2915	2915	2915	0
551	20230602	120300	70296645	2915	2915	2915	2915	6
552	20230602	120200	70279155	2905	2905	2905	2905	934
553	20230602	120100	67565885	2910	2910	2910	2910	859
554	20230602	120000	65066195	2915	2915	2915	2915	0
555	20230602	115900	65066195	2915	2915	2915	2915	0
556	20230602	115800	65066195	2915	2915	2915	2915	170
557	20230602	115700	64570645	2915	2915	2915	2915	0
558	20230602	115600	64570645	2915	2915	2915	2915	0
559	20230602	115500	64570645	2915	2915	2915	2915	0
560	20230602	115400	64570645	2915	2915	2915	2915	1
561	20230602	115300	64567730	2910	2910	2910	2910	46
562	20230602	115200	64433870	2905	2905	2905	2905	0
563	20230602	115100	64433870	2905	2905	2905	2905	0
564	20230602	115000	64433870	2905	2905	2905	2905	0
565	20230602	114900	64433870	2905	2905	2905	2905	0
566	20230602	114800	64433870	2905	2905	2905	2905	0
567	20230602	114700	64433870	2905	2905	2905	2905	0
568	20230602	114600	64433870	2905	2905	2905	2905	0
569	20230602	114500	64433870	2905	2905	2905	2905	0
570	20230602	114400	64433870	2905	2905	2905	2905	0
571	20230602	114300	64433870	2905	2905	2905	2905	36
572	20230602	114200	64329290	2905	2905	2905	2905	0
573	20230602	114100	64329290	2905	2910	2910	2905	58
574	20230602	114000	64160550	2910	2910	2910	2910	0
575	20230602	113900	64160550	2910	2910	2910	2910	0
576	20230602	113800	64160550	2910	2910	2910	2910	0
577	20230602	113700	64160550	2910	2910	2910	2910	70
578	20230602	113600	63956850	2910	2910	2910	2910	0
579	20230602	113500	63956850	2910	2910	2910	2910	0
580	20230602	113400	63956850	2910	2910	2910	2910	0
581	20230602	113300	63956850	2910	2910	2910	2910	0
582	20230602	113200	63956850	2910	2910	2910	2910	0
583	20230602	113100	63956850	2910	2910	2910	2910	0
584	20230602	113000	63956850	2910	2910	2910	2910	0
585	20230602	112900	63956850	2910	2910	2910	2910	0
586	20230602	112800	63956850	2910	2910	2910	2910	0
587	20230602	112700	63956850	2910	2910	2910	2910	0
588	20230602	112600	63956850	2910	2910	2910	2910	20
589	20230602	112500	63898650	2915	2915	2915	2915	96
590	20230602	112400	63618810	2915	2915	2915	2915	0
591	20230602	112300	63618810	2915	2915	2915	2915	0
592	20230602	112200	63618810	2915	2915	2915	2915	0
593	20230602	112100	63618810	2915	2915	2915	2915	0
594	20230602	112000	63618810	2915	2915	2915	2915	5
595	20230602	111900	63604235	2920	2920	2920	2920	0
596	20230602	111800	63604235	2920	2920	2920	2920	0
597	20230602	111700	63604235	2920	2920	2920	2920	0
598	20230602	111600	63604235	2920	2920	2920	2920	116
599	20230602	111500	63265515	2920	2920	2920	2920	0
600	20230602	111400	63265515	2920	2920	2920	2920	0
601	20230602	111300	63265515	2920	2920	2920	2920	0
602	20230602	111200	63265515	2920	2920	2920	2920	0
603	20230602	111100	63265515	2920	2920	2920	2920	0
604	20230602	111000	63265515	2920	2920	2920	2920	0
605	20230602	110900	63265515	2920	2920	2920	2920	0
606	20230602	110800	63265515	2920	2920	2920	2920	0
607	20230602	110700	63265515	2920	2920	2920	2920	0
608	20230602	110600	63265515	2920	2920	2920	2920	0
609	20230602	110500	63265515	2920	2920	2920	2920	20
610	20230602	110400	63207115	2920	2920	2920	2920	0
611	20230602	110300	63207115	2920	2920	2920	2920	0
612	20230602	110200	63207115	2920	2920	2920	2920	0
613	20230602	110100	63207115	2920	2920	2920	2920	18
614	20230602	110000	63154555	2920	2920	2920	2920	0
615	20230602	105900	63154555	2920	2920	2920	2920	0
616	20230602	105800	63154555	2920	2920	2920	2920	5
617	20230602	105700	63139955	2920	2920	2920	2920	0
618	20230602	105600	63139955	2920	2920	2920	2920	0
619	20230602	105500	63139955	2920	2920	2920	2920	0
620	20230602	105400	63139955	2920	2920	2920	2920	0
621	20230602	105300	63139955	2920	2920	2920	2920	0
622	20230602	105200	63139955	2920	2920	2920	2920	0
623	20230602	105100	63139955	2920	2920	2920	2920	0
624	20230602	105000	63139955	2920	2915	2920	2915	2
625	20230602	104900	63134120	2905	2905	2905	2905	40
626	20230602	104800	63017920	2900	2900	2900	2900	0
627	20230602	104700	63017920	2900	2900	2900	2900	0
628	20230602	104600	63017920	2900	2900	2900	2900	0
629	20230602	104500	63017920	2900	2900	2900	2900	0
630	20230602	104400	63017920	2900	2900	2900	2900	0
631	20230602	104300	63017920	2900	2900	2900	2900	0
632	20230602	104200	63017920	2900	2900	2900	2900	30
633	20230602	104100	62930920	2920	2920	2920	2920	0
634	20230602	104000	62930920	2920	2920	2920	2920	0
635	20230602	103900	62930920	2920	2920	2920	2920	0
636	20230602	103800	62930920	2920	2920	2920	2920	0
637	20230602	103700	62930920	2920	2920	2920	2920	0
638	20230602	103600	62930920	2920	2920	2920	2920	0
639	20230602	103500	62930920	2920	2920	2920	2920	0
640	20230602	103400	62930920	2920	2920	2920	2920	0
641	20230602	103300	62930920	2920	2920	2920	2900	482
642	20230602	103200	61526380	2920	2920	2920	2920	7
643	20230602	103100	61505940	2920	2920	2920	2920	3
644	20230602	103000	61497180	2900	2900	2900	2900	0
645	20230602	102900	61497180	2900	2900	2900	2900	0
646	20230602	102800	61497180	2900	2900	2900	2900	33
647	20230602	102700	61401480	2900	2900	2900	2900	1055
648	20230602	102600	58341980	2915	2915	2915	2915	0
649	20230602	102500	58341980	2915	2915	2915	2915	0
650	20230602	102400	58341980	2915	2915	2915	2915	10
651	20230602	102300	58312830	2905	2910	2910	2905	1081
652	20230602	102200	55172510	2910	2915	2915	2910	264
653	20230602	102100	54404120	2920	2920	2920	2920	0
654	20230602	102000	54404120	2920	2920	2920	2920	0
655	20230602	101900	54404120	2920	2920	2920	2920	0
656	20230602	101800	54404120	2920	2920	2920	2920	0
657	20230602	101700	54404120	2920	2920	2920	2920	408
658	20230602	101600	53212760	2920	2920	2920	2920	419
659	20230602	101500	51989280	2920	2920	2920	2920	0
660	20230602	101400	51989280	2920	2920	2920	2920	50
661	20230602	101300	51843280	2920	2920	2920	2920	0
662	20230602	101200	51843280	2920	2920	2920	2920	0
663	20230602	101100	51843280	2920	2915	2920	2915	31
664	20230602	101000	51752910	2915	2915	2915	2915	1
665	20230602	100900	51749995	2900	2900	2900	2900	0
666	20230602	100800	51749995	2900	2900	2900	2900	0
667	20230602	100700	51749995	2900	2900	2900	2900	0
668	20230602	100600	51749995	2900	2900	2900	2900	0
669	20230602	100500	51749995	2900	2900	2900	2900	1073
670	20230602	100400	48638295	2895	2895	2895	2895	0
671	20230602	100300	48638295	2895	2895	2895	2895	0
672	20230602	100200	48638295	2895	2915	2915	2895	3892
673	20230602	100100	37350030	2920	2920	2920	2920	0
674	20230602	100000	37350030	2920	2920	2920	2920	359
675	20230602	095900	36301750	2925	2925	2925	2925	0
676	20230602	095800	36301750	2925	2925	2925	2925	0
677	20230602	095700	36301750	2925	2920	2925	2920	7
678	20230602	095600	36281305	2920	2920	2920	2920	272
679	20230602	095500	35487065	2925	2925	2925	2925	1
680	20230602	095400	35484140	2925	2925	2925	2925	0
681	20230602	095300	35484140	2925	2925	2925	2925	10
682	20230602	095200	35454890	2920	2920	2920	2920	0
683	20230602	095100	35454890	2920	2920	2920	2920	0
684	20230602	095000	35454890	2920	2920	2920	2920	24
685	20230602	094900	35384810	2925	2925	2925	2925	0
686	20230602	094800	35384810	2925	2920	2925	2920	32
687	20230602	094700	35291320	2920	2920	2920	2920	34
688	20230602	094600	35192040	2920	2920	2920	2920	0
689	20230602	094500	35192040	2920	2920	2920	2920	6
690	20230602	094400	35174520	2920	2920	2920	2920	28
691	20230602	094300	35092760	2915	2915	2915	2915	0
692	20230602	094200	35092760	2915	2915	2915	2915	0
693	20230602	094100	35092760	2915	2915	2915	2915	0
694	20230602	094000	35092760	2915	2915	2915	2915	0
695	20230602	093900	35092760	2915	2915	2915	2915	0
696	20230602	093800	35092760	2915	2915	2915	2915	3
697	20230602	093700	35084015	2915	2915	2915	2915	17
698	20230602	093600	35034460	2925	2925	2925	2925	0
699	20230602	093500	35034460	2925	2925	2925	2925	1
700	20230602	093400	35031535	2905	2905	2905	2905	0
701	20230602	093300	35031535	2905	2905	2905	2905	1
702	20230602	093200	35028630	2910	2910	2910	2910	999
703	20230602	093100	32121540	2910	2910	2910	2910	0
704	20230602	093000	32121540	2910	2910	2910	2910	0
705	20230602	092900	32121540	2910	2910	2910	2910	0
706	20230602	092800	32121540	2910	2910	2910	2910	0
707	20230602	092700	32121540	2910	2940	2940	2910	687
708	20230602	092600	30120330	2920	2925	2925	2920	512
709	20230602	092500	28623095	2925	2925	2925	2925	0
710	20230602	092400	28623095	2925	2925	2925	2925	47
711	20230602	092300	28485620	2920	2920	2920	2920	0
712	20230602	092200	28485620	2920	2920	2920	2920	0
713	20230602	092100	28485620	2920	2920	2920	2920	33
714	20230602	092000	28389260	2920	2930	2930	2920	200
715	20230602	091900	27804910	2950	2950	2950	2950	0
716	20230602	091800	27804910	2950	2950	2950	2950	1
717	20230602	091700	27801960	2955	2955	2955	2955	0
718	20230602	091600	27801960	2955	2955	2955	2955	0
719	20230602	091500	27801960	2955	2955	2955	2955	11
720	20230602	091400	27769455	2950	2950	2950	2950	0
721	20230602	091300	27769455	2950	2930	2950	2930	110
722	20230602	091200	27446955	2930	2930	2930	2930	1
723	20230602	091100	27444025	2930	2930	2930	2930	155
724	20230602	091000	26989875	2945	2945	2945	2945	14
725	20230602	090900	26948645	2930	2930	2930	2930	921
726	20230602	090800	24250115	2930	2915	2935	2910	925
727	20230602	090700	21553050	2915	2920	2920	2915	616
728	20230602	090600	19754415	2915	2915	2915	2915	0
729	20230602	090500	19754415	2915	2940	2940	2915	2322
730	20230602	090400	12928720	2945	2950	2950	2945	2668
731	20230602	090300	5066380	2955	2955	2955	2955	765
732	20230602	090200	2805805	2955	2955	2955	2955	135
733	20230602	090100	2406880	2955	2955	2955	2955	34
734	20230602	090000	2306410	2950	2980	2980	2950	774