KissMeData/131370/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	213300	123457905	3960	3960	3960	3960	3776
3	20230602	213200	123457905	3960	3960	3960	3960	0
4	20230602	213100	123457905	3960	3960	3960	3960	0
5	20230602	213000	123457905	3960	3960	3960	3960	0
6	20230602	212900	123457905	3960	3960	3960	3960	0
7	20230602	212800	123457905	3960	3960	3960	3960	0
8	20230602	212700	123457905	3960	3960	3960	3960	0
9	20230602	212600	123457905	3960	3960	3960	3960	0
10	20230602	212500	123457905	3960	3960	3960	3960	0
11	20230602	212400	123457905	3960	3960	3960	3960	0
12	20230602	212300	123457905	3960	3960	3960	3960	0
13	20230602	212200	123457905	3960	3960	3960	3960	0
14	20230602	212100	123457905	3960	3960	3960	3960	0
15	20230602	212000	123457905	3960	3960	3960	3960	0
16	20230602	211900	123457905	3960	3960	3960	3960	0
17	20230602	211800	123457905	3960	3960	3960	3960	0
18	20230602	211700	123457905	3960	3960	3960	3960	0
19	20230602	211600	123457905	3960	3960	3960	3960	0
20	20230602	211500	123457905	3960	3960	3960	3960	0
21	20230602	211400	123457905	3960	3960	3960	3960	0
22	20230602	211300	123457905	3960	3960	3960	3960	0
23	20230602	211200	123457905	3960	3960	3960	3960	0
24	20230602	211100	123457905	3960	3960	3960	3960	0
25	20230602	211000	123457905	3960	3960	3960	3960	0
26	20230602	210900	123457905	3960	3960	3960	3960	0
27	20230602	210800	123457905	3960	3960	3960	3960	0
28	20230602	210700	123457905	3960	3960	3960	3960	0
29	20230602	210600	123457905	3960	3960	3960	3960	0
30	20230602	210500	123457905	3960	3960	3960	3960	0
31	20230602	210400	123457905	3960	3960	3960	3960	0
32	20230602	210300	123457905	3960	3960	3960	3960	3776
33	20230602	210200	123457905	3960	3960	3960	3960	0
34	20230602	210100	123457905	3960	3960	3960	3960	0
35	20230602	210000	123457905	3960	3960	3960	3960	0
36	20230602	205900	123457905	3960	3960	3960	3960	0
37	20230602	205800	123457905	3960	3960	3960	3960	0
38	20230602	205700	123457905	3960	3960	3960	3960	0
39	20230602	205600	123457905	3960	3960	3960	3960	0
40	20230602	205500	123457905	3960	3960	3960	3960	0
41	20230602	205400	123457905	3960	3960	3960	3960	0
42	20230602	205300	123457905	3960	3960	3960	3960	0
43	20230602	205200	123457905	3960	3960	3960	3960	0
44	20230602	205100	123457905	3960	3960	3960	3960	0
45	20230602	205000	123457905	3960	3960	3960	3960	0
46	20230602	204900	123457905	3960	3960	3960	3960	0
47	20230602	204800	123457905	3960	3960	3960	3960	0
48	20230602	204700	123457905	3960	3960	3960	3960	0
49	20230602	204600	123457905	3960	3960	3960	3960	0
50	20230602	204500	123457905	3960	3960	3960	3960	0
51	20230602	204400	123457905	3960	3960	3960	3960	0
52	20230602	204300	123457905	3960	3960	3960	3960	0
53	20230602	204200	123457905	3960	3960	3960	3960	0
54	20230602	204100	123457905	3960	3960	3960	3960	0
55	20230602	204000	123457905	3960	3960	3960	3960	0
56	20230602	203900	123457905	3960	3960	3960	3960	0
57	20230602	203800	123457905	3960	3960	3960	3960	0
58	20230602	203700	123457905	3960	3960	3960	3960	0
59	20230602	203600	123457905	3960	3960	3960	3960	0
60	20230602	203500	123457905	3960	3960	3960	3960	0
61	20230602	203400	123457905	3960	3960	3960	3960	0
62	20230602	203300	123457905	3960	3960	3960	3960	3776
63	20230602	203200	123457905	3960	3960	3960	3960	0
64	20230602	203100	123457905	3960	3960	3960	3960	0
65	20230602	203000	123457905	3960	3960	3960	3960	0
66	20230602	202900	123457905	3960	3960	3960	3960	0
67	20230602	202800	123457905	3960	3960	3960	3960	0
68	20230602	202700	123457905	3960	3960	3960	3960	0
69	20230602	202600	123457905	3960	3960	3960	3960	0
70	20230602	202500	123457905	3960	3960	3960	3960	0
71	20230602	202400	123457905	3960	3960	3960	3960	0
72	20230602	202300	123457905	3960	3960	3960	3960	0
73	20230602	202200	123457905	3960	3960	3960	3960	0
74	20230602	202100	123457905	3960	3960	3960	3960	0
75	20230602	202000	123457905	3960	3960	3960	3960	0
76	20230602	201900	123457905	3960	3960	3960	3960	0
77	20230602	201800	123457905	3960	3960	3960	3960	0
78	20230602	201700	123457905	3960	3960	3960	3960	0
79	20230602	201600	123457905	3960	3960	3960	3960	0
80	20230602	201500	123457905	3960	3960	3960	3960	0
81	20230602	201400	123457905	3960	3960	3960	3960	0
82	20230602	201300	123457905	3960	3960	3960	3960	0
83	20230602	201200	123457905	3960	3960	3960	3960	0
84	20230602	201100	123457905	3960	3960	3960	3960	0
85	20230602	201000	123457905	3960	3960	3960	3960	0
86	20230602	200900	123457905	3960	3960	3960	3960	0
87	20230602	200800	123457905	3960	3960	3960	3960	0
88	20230602	200700	123457905	3960	3960	3960	3960	0
89	20230602	200600	123457905	3960	3960	3960	3960	0
90	20230602	200500	123457905	3960	3960	3960	3960	0
91	20230602	200400	123457905	3960	3960	3960	3960	0
92	20230602	200300	123457905	3960	3960	3960	3960	3776
93	20230602	200200	123457905	3960	3960	3960	3960	0
94	20230602	200100	123457905	3960	3960	3960	3960	0
95	20230602	200000	123457905	3960	3960	3960	3960	0
96	20230602	195900	123457905	3960	3960	3960	3960	0
97	20230602	195800	123457905	3960	3960	3960	3960	0
98	20230602	195700	123457905	3960	3960	3960	3960	0
99	20230602	195600	123457905	3960	3960	3960	3960	0
100	20230602	195500	123457905	3960	3960	3960	3960	0
101	20230602	195400	123457905	3960	3960	3960	3960	0
102	20230602	195300	123457905	3960	3960	3960	3960	0
103	20230602	195200	123457905	3960	3960	3960	3960	0
104	20230602	195100	123457905	3960	3960	3960	3960	0
105	20230602	195000	123457905	3960	3960	3960	3960	0
106	20230602	194900	123457905	3960	3960	3960	3960	0
107	20230602	194800	123457905	3960	3960	3960	3960	0
108	20230602	194700	123457905	3960	3960	3960	3960	0
109	20230602	194600	123457905	3960	3960	3960	3960	0
110	20230602	194500	123457905	3960	3960	3960	3960	0
111	20230602	194400	123457905	3960	3960	3960	3960	0
112	20230602	194300	123457905	3960	3960	3960	3960	0
113	20230602	194200	123457905	3960	3960	3960	3960	0
114	20230602	194100	123457905	3960	3960	3960	3960	0
115	20230602	194000	123457905	3960	3960	3960	3960	0
116	20230602	193900	123457905	3960	3960	3960	3960	0
117	20230602	193800	123457905	3960	3960	3960	3960	0
118	20230602	193700	123457905	3960	3960	3960	3960	0
119	20230602	193600	123457905	3960	3960	3960	3960	0
120	20230602	193500	123457905	3960	3960	3960	3960	0
121	20230602	193400	123457905	3960	3960	3960	3960	0
122	20230602	193300	123457905	3960	3960	3960	3960	3776
123	20230602	193200	123457905	3960	3960	3960	3960	0
124	20230602	193100	123457905	3960	3960	3960	3960	0
125	20230602	193000	123457905	3960	3960	3960	3960	0
126	20230602	192900	123457905	3960	3960	3960	3960	0
127	20230602	192800	123457905	3960	3960	3960	3960	0
128	20230602	192700	123457905	3960	3960	3960	3960	0
129	20230602	192600	123457905	3960	3960	3960	3960	0
130	20230602	192500	123457905	3960	3960	3960	3960	0
131	20230602	192400	123457905	3960	3960	3960	3960	0
132	20230602	192300	123457905	3960	3960	3960	3960	0
133	20230602	192200	123457905	3960	3960	3960	3960	0
134	20230602	192100	123457905	3960	3960	3960	3960	0
135	20230602	192000	123457905	3960	3960	3960	3960	0
136	20230602	191900	123457905	3960	3960	3960	3960	0
137	20230602	191800	123457905	3960	3960	3960	3960	0
138	20230602	191700	123457905	3960	3960	3960	3960	0
139	20230602	191600	123457905	3960	3960	3960	3960	0
140	20230602	191500	123457905	3960	3960	3960	3960	0
141	20230602	191400	123457905	3960	3960	3960	3960	0
142	20230602	191300	123457905	3960	3960	3960	3960	0
143	20230602	191200	123457905	3960	3960	3960	3960	0
144	20230602	191100	123457905	3960	3960	3960	3960	0
145	20230602	191000	123457905	3960	3960	3960	3960	0
146	20230602	190900	123457905	3960	3960	3960	3960	0
147	20230602	190800	123457905	3960	3960	3960	3960	0
148	20230602	190700	123457905	3960	3960	3960	3960	0
149	20230602	190600	123457905	3960	3960	3960	3960	0
150	20230602	190500	123457905	3960	3960	3960	3960	0
151	20230602	190400	123457905	3960	3960	3960	3960	0
152	20230602	190300	123457905	3960	3960	3960	3960	3776
153	20230602	190200	123457905	3960	3960	3960	3960	0
154	20230602	190100	123457905	3960	3960	3960	3960	0
155	20230602	190000	123457905	3960	3960	3960	3960	0
156	20230602	185900	123457905	3960	3960	3960	3960	0
157	20230602	185800	123457905	3960	3960	3960	3960	0
158	20230602	185700	123457905	3960	3960	3960	3960	0
159	20230602	185600	123457905	3960	3960	3960	3960	0
160	20230602	185500	123457905	3960	3960	3960	3960	0
161	20230602	185400	123457905	3960	3960	3960	3960	0
162	20230602	185300	123457905	3960	3960	3960	3960	0
163	20230602	185200	123457905	3960	3960	3960	3960	0
164	20230602	185100	123457905	3960	3960	3960	3960	0
165	20230602	185000	123457905	3960	3960	3960	3960	0
166	20230602	184900	123457905	3960	3960	3960	3960	0
167	20230602	184800	123457905	3960	3960	3960	3960	0
168	20230602	184700	123457905	3960	3960	3960	3960	0
169	20230602	184600	123457905	3960	3960	3960	3960	0
170	20230602	184500	123457905	3960	3960	3960	3960	0
171	20230602	184400	123457905	3960	3960	3960	3960	0
172	20230602	184300	123457905	3960	3960	3960	3960	0
173	20230602	184200	123457905	3960	3960	3960	3960	0
174	20230602	184100	123457905	3960	3960	3960	3960	0
175	20230602	184000	123457905	3960	3960	3960	3960	0
176	20230602	183900	123457905	3960	3960	3960	3960	0
177	20230602	183800	123457905	3960	3960	3960	3960	0
178	20230602	183700	123457905	3960	3960	3960	3960	0
179	20230602	183600	123457905	3960	3960	3960	3960	0
180	20230602	183500	123457905	3960	3960	3960	3960	0
181	20230602	183400	123457905	3960	3960	3960	3960	0
182	20230602	183300	123457905	3960	3960	3960	3960	3776
183	20230602	183200	123457905	3960	3960	3960	3960	0
184	20230602	183100	123457905	3960	3960	3960	3960	0
185	20230602	183000	123457905	3960	3960	3960	3960	0
186	20230602	182900	123457905	3960	3960	3960	3960	0
187	20230602	182800	123457905	3960	3960	3960	3960	0
188	20230602	182700	123457905	3960	3960	3960	3960	0
189	20230602	182600	123457905	3960	3960	3960	3960	0
190	20230602	182500	123457905	3960	3960	3960	3960	0
191	20230602	182400	123457905	3960	3960	3960	3960	0
192	20230602	182300	123457905	3960	3960	3960	3960	0
193	20230602	182200	123457905	3960	3960	3960	3960	0
194	20230602	182100	123457905	3960	3960	3960	3960	0
195	20230602	182000	123457905	3960	3960	3960	3960	0
196	20230602	181900	123457905	3960	3960	3960	3960	0
197	20230602	181800	123457905	3960	3960	3960	3960	0
198	20230602	181700	123457905	3960	3960	3960	3960	0
199	20230602	181600	123457905	3960	3960	3960	3960	0
200	20230602	181500	123457905	3960	3960	3960	3960	0
201	20230602	181400	123457905	3960	3960	3960	3960	0
202	20230602	181300	123457905	3960	3960	3960	3960	0
203	20230602	181200	123457905	3960	3960	3960	3960	0
204	20230602	181100	123457905	3960	3960	3960	3960	0
205	20230602	181000	123457905	3960	3960	3960	3960	0
206	20230602	180900	123457905	3960	3960	3960	3960	0
207	20230602	180800	123457905	3960	3960	3960	3960	0
208	20230602	180700	123457905	3960	3960	3960	3960	0
209	20230602	180600	123457905	3960	3960	3960	3960	0
210	20230602	180500	123457905	3960	3960	3960	3960	0
211	20230602	180400	123457905	3960	3960	3960	3960	0
212	20230602	180300	123457905	3960	3960	3960	3960	3776
213	20230602	180200	123457905	3960	3960	3960	3960	0
214	20230602	180100	123457905	3960	3960	3960	3960	0
215	20230602	180000	123457905	3960	3960	3960	3960	0
216	20230602	175900	123457905	3960	3960	3960	3960	0
217	20230602	175800	123457905	3960	3960	3960	3960	0
218	20230602	175700	123457905	3960	3960	3960	3960	0
219	20230602	175600	123457905	3960	3960	3960	3960	0
220	20230602	175500	123457905	3960	3960	3960	3960	0
221	20230602	175400	123457905	3960	3960	3960	3960	0
222	20230602	175300	123457905	3960	3960	3960	3960	0
223	20230602	175200	123457905	3960	3960	3960	3960	0
224	20230602	175100	123457905	3960	3960	3960	3960	0
225	20230602	175000	123457905	3960	3960	3960	3960	0
226	20230602	174900	123457905	3960	3960	3960	3960	0
227	20230602	174800	123457905	3960	3960	3960	3960	0
228	20230602	174700	123457905	3960	3960	3960	3960	0
229	20230602	174600	123457905	3960	3960	3960	3960	0
230	20230602	174500	123457905	3960	3960	3960	3960	0
231	20230602	174400	123457905	3960	3960	3960	3960	0
232	20230602	174300	123457905	3960	3960	3960	3960	0
233	20230602	174200	123457905	3960	3960	3960	3960	0
234	20230602	174100	123457905	3960	3960	3960	3960	0
235	20230602	174000	123457905	3960	3960	3960	3960	0
236	20230602	173900	123457905	3960	3960	3960	3960	0
237	20230602	173800	123457905	3960	3960	3960	3960	0
238	20230602	173700	123457905	3960	3960	3960	3960	0
239	20230602	173600	123457905	3960	3960	3960	3960	0
240	20230602	173500	123457905	3960	3960	3960	3960	0
241	20230602	173400	123457905	3960	3960	3960	3960	0
242	20230602	173300	123457905	3960	3960	3960	3960	3776
243	20230602	173200	123457905	3960	3960	3960	3960	0
244	20230602	173100	123457905	3960	3960	3960	3960	0
245	20230602	173000	123457905	3960	3960	3960	3960	0
246	20230602	172900	123457905	3960	3960	3960	3960	0
247	20230602	172800	123457905	3960	3960	3960	3960	0
248	20230602	172700	123457905	3960	3960	3960	3960	0
249	20230602	172600	123457905	3960	3960	3960	3960	0
250	20230602	172500	123457905	3960	3960	3960	3960	0
251	20230602	172400	123457905	3960	3960	3960	3960	0
252	20230602	172300	123457905	3960	3960	3960	3960	0
253	20230602	172200	123457905	3960	3960	3960	3960	0
254	20230602	172100	123457905	3960	3960	3960	3960	0
255	20230602	172000	123457905	3960	3960	3960	3960	0
256	20230602	171900	123457905	3960	3960	3960	3960	0
257	20230602	171800	123457905	3960	3960	3960	3960	0
258	20230602	171700	123457905	3960	3960	3960	3960	0
259	20230602	171600	123457905	3960	3960	3960	3960	0
260	20230602	171500	123457905	3960	3960	3960	3960	0
261	20230602	171400	123457905	3960	3960	3960	3960	0
262	20230602	171300	123457905	3960	3960	3960	3960	0
263	20230602	171200	123457905	3960	3960	3960	3960	0
264	20230602	171100	123457905	3960	3960	3960	3960	0
265	20230602	171000	123457905	3960	3960	3960	3960	0
266	20230602	170900	123457905	3960	3960	3960	3960	0
267	20230602	170800	123457905	3960	3960	3960	3960	0
268	20230602	170700	123457905	3960	3960	3960	3960	0
269	20230602	170600	123457905	3960	3960	3960	3960	0
270	20230602	170500	123457905	3960	3960	3960	3960	0
271	20230602	170400	123457905	3960	3960	3960	3960	0
272	20230602	170300	123457905	3960	3960	3960	3960	3776
273	20230602	170200	123457905	3960	3960	3960	3960	0
274	20230602	170100	123457905	3960	3960	3960	3960	0
275	20230602	170000	123457905	3960	3960	3960	3960	0
276	20230602	165900	123457905	3960	3960	3960	3960	0
277	20230602	165800	123457905	3960	3960	3960	3960	0
278	20230602	165700	123457905	3960	3960	3960	3960	0
279	20230602	165600	123457905	3960	3960	3960	3960	0
280	20230602	165500	123457905	3960	3960	3960	3960	0
281	20230602	165400	123457905	3960	3960	3960	3960	0
282	20230602	165300	123457905	3960	3960	3960	3960	0
283	20230602	165200	123457905	3960	3960	3960	3960	0
284	20230602	165100	123457905	3960	3960	3960	3960	0
285	20230602	165000	123457905	3960	3960	3960	3960	0
286	20230602	164900	123457905	3960	3960	3960	3960	0
287	20230602	164800	123457905	3960	3960	3960	3960	0
288	20230602	164700	123457905	3960	3960	3960	3960	0
289	20230602	164600	123457905	3960	3960	3960	3960	0
290	20230602	164500	123457905	3960	3960	3960	3960	0
291	20230602	164400	123457905	3960	3960	3960	3960	0
292	20230602	164300	123457905	3960	3960	3960	3960	0
293	20230602	164200	123457905	3960	3960	3960	3960	0
294	20230602	164100	123457905	3960	3960	3960	3960	0
295	20230602	164000	123457905	3960	3960	3960	3960	0
296	20230602	163900	123457905	3960	3960	3960	3960	0
297	20230602	163800	123457905	3960	3960	3960	3960	0
298	20230602	163700	123457905	3960	3960	3960	3960	0
299	20230602	163600	123457905	3960	3960	3960	3960	0
300	20230602	163500	123457905	3960	3960	3960	3960	0
301	20230602	163400	123457905	3960	3960	3960	3960	0
302	20230602	163300	123457905	3960	3960	3960	3960	3776
303	20230602	163200	123457905	3960	3960	3960	3960	0
304	20230602	163100	123457905	3960	3960	3960	3960	0
305	20230602	163000	123457905	3960	3960	3960	3960	0
306	20230602	162900	123457905	3960	3960	3960	3960	0
307	20230602	162800	123457905	3960	3960	3960	3960	0
308	20230602	162700	123457905	3960	3960	3960	3960	0
309	20230602	162600	123457905	3960	3960	3960	3960	0
310	20230602	162500	123457905	3960	3960	3960	3960	0
311	20230602	162400	123457905	3960	3960	3960	3960	0
312	20230602	162300	123457905	3960	3960	3960	3960	0
313	20230602	162200	123457905	3960	3960	3960	3960	0
314	20230602	162100	123457905	3960	3960	3960	3960	0
315	20230602	162000	123457905	3960	3960	3960	3960	0
316	20230602	161900	123457905	3960	3960	3960	3960	0
317	20230602	161800	123457905	3960	3960	3960	3960	0
318	20230602	161700	123457905	3960	3960	3960	3960	0
319	20230602	161600	123457905	3960	3960	3960	3960	0
320	20230602	161500	123457905	3960	3960	3960	3960	0
321	20230602	161400	123457905	3960	3960	3960	3960	0
322	20230602	161300	123457905	3960	3960	3960	3960	0
323	20230602	161200	123457905	3960	3960	3960	3960	0
324	20230602	161100	123457905	3960	3960	3960	3960	0
325	20230602	161000	123457905	3960	3960	3960	3960	0
326	20230602	160900	123457905	3960	3960	3960	3960	0
327	20230602	160800	123457905	3960	3960	3960	3960	0
328	20230602	160700	123457905	3960	3960	3960	3960	0
329	20230602	160600	123457905	3960	3960	3960	3960	0
330	20230602	160500	123457905	3960	3960	3960	3960	0
331	20230602	160400	123457905	3960	3960	3960	3960	0
332	20230602	160300	123457905	3960	3960	3960	3960	3776
333	20230602	160200	123457905	3960	3960	3960	3960	0
334	20230602	160100	123457905	3960	3960	3960	3960	0
335	20230602	160000	123457905	3960	3960	3960	3960	0
336	20230602	155900	123457905	3960	3960	3960	3960	0
337	20230602	155800	123457905	3960	3960	3960	3960	0
338	20230602	155700	123457905	3960	3960	3960	3960	0
339	20230602	155600	123457905	3960	3960	3960	3960	0
340	20230602	155500	123457905	3960	3960	3960	3960	0
341	20230602	155400	123457905	3960	3960	3960	3960	0
342	20230602	155300	123457905	3960	3960	3960	3960	0
343	20230602	155200	123457905	3960	3960	3960	3960	0
344	20230602	155100	123457905	3960	3960	3960	3960	0
345	20230602	155000	123457905	3960	3960	3960	3960	0
346	20230602	154900	123457905	3960	3960	3960	3960	0
347	20230602	154800	123457905	3960	3960	3960	3960	0
348	20230602	154700	123457905	3960	3960	3960	3960	0
349	20230602	154600	123457905	3960	3960	3960	3960	0
350	20230602	154500	123457905	3960	3960	3960	3960	0
351	20230602	154400	123457905	3960	3960	3960	3960	0
352	20230602	154300	123457905	3960	3960	3960	3960	0
353	20230602	154200	123457905	3960	3960	3960	3960	0
354	20230602	154100	123457905	3960	3960	3960	3960	0
355	20230602	154000	123457905	3960	3960	3960	3960	0
356	20230602	153900	123457905	3960	3960	3960	3960	0
357	20230602	153800	123457905	3960	3960	3960	3960	0
358	20230602	153700	123457905	3960	3960	3960	3960	0
359	20230602	153600	123457905	3960	3960	3960	3960	0
360	20230602	153500	123457905	3960	3960	3960	3960	0
361	20230602	153400	123457905	3960	3960	3960	3960	0
362	20230602	153300	123457905	3960	3960	3960	3960	3776
363	20230602	153200	123457905	3960	3960	3960	3960	0
364	20230602	153100	123457905	3960	3960	3960	3960	0
365	20230602	153000	123457905	3960	3960	3960	3960	3776
366	20230602	152900	108504945	3970	3970	3970	3970	0
367	20230602	152800	108504945	3970	3970	3970	3970	0
368	20230602	152700	108504945	3970	3970	3970	3970	0
369	20230602	152600	108504945	3970	3970	3970	3970	0
370	20230602	152500	108504945	3970	3970	3970	3970	0
371	20230602	152400	108504945	3970	3970	3970	3970	0
372	20230602	152300	108504945	3970	3970	3970	3970	0
373	20230602	152200	108504945	3970	3970	3970	3970	0
374	20230602	152100	108504945	3970	3970	3970	3970	0
375	20230602	152000	108504945	3970	3970	3970	3970	0
376	20230602	151900	108504945	3970	3965	3970	3965	206
377	20230602	151800	107688145	3970	3970	3970	3970	0
378	20230602	151700	107688145	3970	3970	3970	3970	46
379	20230602	151600	107505525	3970	3970	3970	3970	1041
380	20230602	151500	103372755	3970	3970	3970	3970	3
381	20230602	151400	103360845	3970	3970	3970	3970	0
382	20230602	151300	103360845	3970	3970	3970	3970	50
383	20230602	151200	103162345	3970	3965	3970	3965	31
384	20230602	151100	103039425	3970	3970	3970	3970	0
385	20230602	151000	103039425	3970	3965	3970	3965	163
386	20230602	150900	102392985	3965	3965	3965	3965	15
387	20230602	150800	102333510	3965	3965	3965	3965	1
388	20230602	150700	102329545	3960	3965	3965	3960	403
389	20230602	150600	100733650	3965	3965	3965	3965	0
390	20230602	150500	100733650	3965	3965	3965	3965	0
391	20230602	150400	100733650	3965	3965	3965	3965	0
392	20230602	150300	100733650	3965	3965	3965	3965	1
393	20230602	150200	100729685	3960	3960	3960	3960	0
394	20230602	150100	100729685	3960	3960	3960	3960	100
395	20230602	150000	100333685	3965	3965	3965	3965	0
396	20230602	145900	100333685	3965	3965	3965	3965	1
397	20230602	145800	100329720	3960	3960	3960	3960	0
398	20230602	145700	100329720	3960	3960	3960	3960	639
399	20230602	145600	97799280	3960	3960	3960	3960	0
400	20230602	145500	97799280	3960	3960	3960	3960	530
401	20230602	145400	95700480	3960	3960	3960	3960	0
402	20230602	145300	95700480	3960	3960	3960	3960	172
403	20230602	145200	95019360	3965	3965	3965	3965	0
404	20230602	145100	95019360	3965	3965	3965	3965	7
405	20230602	145000	94991605	3965	3965	3965	3965	20
406	20230602	144900	94912305	3960	3960	3960	3960	730
407	20230602	144800	92021505	3955	3955	3955	3955	2
408	20230602	144700	92013595	3960	3960	3960	3960	10
409	20230602	144600	91973995	3960	3960	3960	3960	0
410	20230602	144500	91973995	3960	3960	3960	3960	0
411	20230602	144400	91973995	3960	3960	3960	3960	0
412	20230602	144300	91973995	3960	3960	3960	3960	25
413	20230602	144200	91874995	3960	3960	3960	3960	2
414	20230602	144100	91867075	3960	3960	3960	3960	1
415	20230602	144000	91863115	3955	3955	3955	3955	53
416	20230602	143900	91653500	3955	3955	3955	3955	0
417	20230602	143800	91653500	3955	3955	3955	3955	0
418	20230602	143700	91653500	3955	3955	3955	3955	192
419	20230602	143600	90894140	3960	3960	3960	3960	2
420	20230602	143500	90886220	3960	3960	3960	3960	0
421	20230602	143400	90886220	3960	3960	3960	3960	10
422	20230602	143300	90846620	3960	3960	3960	3960	4
423	20230602	143200	90830780	3960	3960	3960	3960	0
424	20230602	143100	90830780	3960	3960	3960	3960	0
425	20230602	143000	90830780	3960	3960	3960	3960	100
426	20230602	142900	90434780	3960	3960	3960	3960	1
427	20230602	142800	90430820	3955	3955	3955	3955	4
428	20230602	142700	90415000	3955	3955	3955	3955	125
429	20230602	142600	89920625	3955	3955	3955	3955	200
430	20230602	142500	89129625	3955	3955	3955	3955	0
431	20230602	142400	89129625	3955	3955	3955	3955	31
432	20230602	142300	89007020	3955	3955	3955	3955	50
433	20230602	142200	88809270	3955	3955	3955	3955	0
434	20230602	142100	88809270	3955	3960	3960	3955	849
435	20230602	142000	85448475	3960	3960	3960	3960	0
436	20230602	141900	85448475	3960	3960	3960	3960	0
437	20230602	141800	85448475	3960	3960	3960	3960	0
438	20230602	141700	85448475	3960	3960	3960	3960	1
439	20230602	141600	85444515	3960	3960	3960	3960	0
440	20230602	141500	85444515	3960	3960	3960	3960	0
441	20230602	141400	85444515	3960	3960	3960	3960	0
442	20230602	141300	85444515	3960	3960	3960	3960	0
443	20230602	141200	85444515	3960	3960	3960	3960	100
444	20230602	141100	85048515	3960	3960	3960	3960	0
445	20230602	141000	85048515	3960	3960	3960	3960	0
446	20230602	140900	85048515	3960	3960	3960	3960	0
447	20230602	140800	85048515	3960	3960	3960	3960	0
448	20230602	140700	85048515	3960	3960	3960	3960	0
449	20230602	140600	85048515	3960	3960	3960	3960	10
450	20230602	140500	85008915	3960	3960	3960	3960	5
451	20230602	140400	84989115	3960	3960	3960	3960	5
452	20230602	140300	84969315	3960	3960	3960	3960	20
453	20230602	140200	84890115	3960	3960	3960	3960	1
454	20230602	140100	84886155	3955	3955	3955	3955	0
455	20230602	140000	84886155	3955	3955	3955	3955	0
456	20230602	135900	84886155	3955	3955	3955	3955	0
457	20230602	135800	84886155	3955	3955	3955	3955	57
458	20230602	135700	84660720	3960	3960	3960	3960	3
459	20230602	135600	84648840	3955	3955	3955	3955	33
460	20230602	135500	84518325	3955	3955	3955	3955	31
461	20230602	135400	84395720	3960	3960	3960	3960	0
462	20230602	135300	84395720	3960	3960	3960	3960	25
463	20230602	135200	84296720	3965	3965	3965	3965	0
464	20230602	135100	84296720	3965	3965	3965	3965	2
465	20230602	135000	84288790	3955	3955	3955	3955	214
466	20230602	134900	83442420	3960	3960	3960	3960	3
467	20230602	134800	83430540	3960	3960	3960	3960	15
468	20230602	134700	83371140	3965	3960	3965	3960	7
469	20230602	134600	83343405	3960	3960	3960	3960	13
470	20230602	134500	83291925	3965	3965	3965	3965	0
471	20230602	134400	83291925	3965	3965	3965	3965	0
472	20230602	134300	83291925	3965	3965	3965	3965	0
473	20230602	134200	83291925	3965	3965	3965	3965	0
474	20230602	134100	83291925	3965	3965	3965	3965	0
475	20230602	134000	83291925	3965	3965	3965	3965	0
476	20230602	133900	83291925	3965	3965	3965	3965	2
477	20230602	133800	83283995	3955	3955	3955	3955	0
478	20230602	133700	83283995	3955	3955	3955	3955	0
479	20230602	133600	83283995	3955	3955	3955	3955	0
480	20230602	133500	83283995	3955	3960	3960	3955	135
481	20230602	133400	82749570	3960	3960	3960	3960	0
482	20230602	133300	82749570	3960	3960	3960	3960	0
483	20230602	133200	82749570	3960	3960	3960	3960	0
484	20230602	133100	82749570	3960	3960	3960	3960	1
485	20230602	133000	82745610	3965	3965	3965	3965	0
486	20230602	132900	82745610	3965	3965	3965	3965	0
487	20230602	132800	82745610	3965	3965	3965	3965	0
488	20230602	132700	82745610	3965	3955	3965	3955	30
489	20230602	132600	82626920	3955	3960	3960	3955	147
490	20230602	132500	82045530	3965	3965	3965	3965	0
491	20230602	132400	82045530	3965	3965	3965	3965	0
492	20230602	132300	82045530	3965	3965	3965	3965	0
493	20230602	132200	82045530	3965	3965	3965	3965	1
494	20230602	132100	82041565	3955	3955	3955	3955	0
495	20230602	132000	82041565	3955	3955	3955	3955	0
496	20230602	131900	82041565	3955	3955	3955	3955	0
497	20230602	131800	82041565	3955	3955	3955	3955	0
498	20230602	131700	82041565	3955	3960	3960	3955	10
499	20230602	131600	82002010	3955	3955	3955	3955	0
500	20230602	131500	82002010	3955	3955	3955	3955	0
501	20230602	131400	82002010	3955	3955	3955	3955	0
502	20230602	131300	82002010	3955	3955	3955	3955	0
503	20230602	131200	82002010	3955	3955	3955	3955	0
504	20230602	131100	82002010	3955	3955	3955	3955	0
505	20230602	131000	82002010	3955	3955	3955	3955	19
506	20230602	130900	81926865	3955	3955	3955	3955	0
507	20230602	130800	81926865	3955	3955	3955	3955	0
508	20230602	130700	81926865	3955	3955	3955	3955	0
509	20230602	130600	81926865	3955	3955	3955	3955	0
510	20230602	130500	81926865	3955	3955	3955	3955	0
511	20230602	130400	81926865	3955	3965	3965	3955	50
512	20230602	130300	81729080	3970	3970	3970	3970	0
513	20230602	130200	81729080	3970	3970	3970	3970	0
514	20230602	130100	81729080	3970	3970	3970	3970	10
515	20230602	130000	81689380	3970	3970	3970	3970	0
516	20230602	125900	81689380	3970	3970	3970	3970	0
517	20230602	125800	81689380	3970	3970	3970	3970	0
518	20230602	125700	81689380	3970	3970	3970	3970	0
519	20230602	125600	81689380	3970	3970	3970	3970	6
520	20230602	125500	81665560	3970	3970	3970	3970	2
521	20230602	125400	81657620	3970	3970	3970	3970	6
522	20230602	125300	81633800	3970	3970	3970	3970	2
523	20230602	125200	81625860	3970	3970	3970	3970	1
524	20230602	125100	81621890	3970	3970	3970	3970	0
525	20230602	125000	81621890	3970	3970	3970	3970	9
526	20230602	124900	81586160	3970	3970	3970	3970	2
527	20230602	124800	81578220	3955	3955	3955	3955	0
528	20230602	124700	81578220	3955	3955	3955	3955	0
529	20230602	124600	81578220	3955	3955	3955	3955	0
530	20230602	124500	81578220	3955	3955	3955	3955	0
531	20230602	124400	81578220	3955	3955	3955	3955	0
532	20230602	124300	81578220	3955	3955	3955	3955	0
533	20230602	124200	81578220	3955	3955	3955	3955	0
534	20230602	124100	81578220	3955	3955	3955	3955	0
535	20230602	124000	81578220	3955	3955	3955	3955	0
536	20230602	123900	81578220	3955	3955	3955	3955	0
537	20230602	123800	81578220	3955	3960	3960	3950	3068
538	20230602	123700	69452075	3960	3960	3960	3960	6
539	20230602	123600	69428315	3960	3960	3960	3960	0
540	20230602	123500	69428315	3960	3960	3960	3960	0
541	20230602	123400	69428315	3960	3960	3960	3960	0
542	20230602	123300	69428315	3960	3960	3960	3960	0
543	20230602	123200	69428315	3960	3960	3960	3960	67
544	20230602	123100	69162995	3960	3960	3960	3960	50
545	20230602	123000	68964995	3970	3970	3970	3970	0
546	20230602	122900	68964995	3970	3970	3970	3970	3
547	20230602	122800	68953085	3960	3960	3960	3960	0
548	20230602	122700	68953085	3960	3965	3970	3960	195
549	20230602	122600	68179705	3960	3960	3960	3960	409
550	20230602	122500	66560065	3955	3955	3955	3955	0
551	20230602	122400	66560065	3955	3955	3955	3955	0
552	20230602	122300	66560065	3955	3955	3955	3955	0
553	20230602	122200	66560065	3955	3955	3955	3955	0
554	20230602	122100	66560065	3955	3955	3955	3955	0
555	20230602	122000	66560065	3955	3955	3955	3955	0
556	20230602	121900	66560065	3955	3955	3955	3955	0
557	20230602	121800	66560065	3955	3955	3955	3955	0
558	20230602	121700	66560065	3955	3955	3955	3955	0
559	20230602	121600	66560065	3955	3955	3955	3955	0
560	20230602	121500	66560065	3955	3955	3955	3955	0
561	20230602	121400	66560065	3955	3955	3955	3955	0
562	20230602	121300	66560065	3955	3955	3955	3955	124
563	20230602	121200	66069645	3960	3960	3960	3960	0
564	20230602	121100	66069645	3960	3960	3960	3960	0
565	20230602	121000	66069645	3960	3955	3960	3955	120
566	20230602	120900	65595040	3955	3955	3955	3955	65
567	20230602	120800	65337965	3960	3960	3960	3960	0
568	20230602	120700	65337965	3960	3960	3960	3960	52
569	20230602	120600	65132045	3960	3960	3960	3960	0
570	20230602	120500	65132045	3960	3960	3960	3960	0
571	20230602	120400	65132045	3960	3960	3960	3960	400
572	20230602	120300	63548045	3960	3960	3960	3960	0
573	20230602	120200	63548045	3960	3960	3960	3960	0
574	20230602	120100	63548045	3960	3960	3960	3960	0
575	20230602	120000	63548045	3960	3960	3960	3960	3
576	20230602	115900	63536165	3960	3960	3960	3960	0
577	20230602	115800	63536165	3960	3960	3960	3960	0
578	20230602	115700	63536165	3960	3960	3960	3960	0
579	20230602	115600	63536165	3960	3960	3960	3960	0
580	20230602	115500	63536165	3960	3955	3960	3955	2
581	20230602	115400	63528250	3960	3960	3960	3960	0
582	20230602	115300	63528250	3960	3960	3960	3960	0
583	20230602	115200	63528250	3960	3960	3960	3960	0
584	20230602	115100	63528250	3960	3960	3960	3960	1
585	20230602	115000	63524290	3960	3960	3960	3960	0
586	20230602	114900	63524290	3960	3960	3960	3960	0
587	20230602	114800	63524290	3960	3960	3960	3960	120
588	20230602	114700	63049090	3960	3960	3960	3960	0
589	20230602	114600	63049090	3960	3960	3960	3960	142
590	20230602	114500	62486770	3965	3965	3965	3965	1
591	20230602	114400	62482805	3965	3965	3965	3965	0
592	20230602	114300	62482805	3965	3965	3965	3965	0
593	20230602	114200	62482805	3965	3965	3965	3965	0
594	20230602	114100	62482805	3965	3965	3965	3965	1
595	20230602	114000	62478840	3960	3960	3960	3960	211
596	20230602	113900	61643280	3965	3965	3965	3965	0
597	20230602	113800	61643280	3965	3965	3965	3965	10
598	20230602	113700	61603630	3965	3965	3965	3965	1
599	20230602	113600	61599665	3965	3965	3965	3965	0
600	20230602	113500	61599665	3965	3965	3965	3965	1
601	20230602	113400	61595700	3965	3965	3965	3965	0
602	20230602	113300	61595700	3965	3965	3965	3965	0
603	20230602	113200	61595700	3965	3965	3965	3965	10
604	20230602	113100	61556050	3960	3960	3960	3960	0
605	20230602	113000	61556050	3960	3960	3960	3960	0
606	20230602	112900	61556050	3960	3960	3960	3960	0
607	20230602	112800	61556050	3960	3960	3960	3960	0
608	20230602	112700	61556050	3960	3960	3960	3960	0
609	20230602	112600	61556050	3960	3960	3960	3960	33
610	20230602	112500	61425370	3960	3960	3960	3960	59
611	20230602	112400	61191730	3965	3965	3965	3965	1
612	20230602	112300	61187765	3965	3965	3965	3965	0
613	20230602	112200	61187765	3965	3965	3965	3965	0
614	20230602	112100	61187765	3965	3965	3965	3965	0
615	20230602	112000	61187765	3965	3965	3965	3965	0
616	20230602	111900	61187765	3965	3965	3965	3965	0
617	20230602	111800	61187765	3965	3965	3965	3965	0
618	20230602	111700	61187765	3965	3965	3965	3965	1
619	20230602	111600	61183800	3975	3975	3975	3975	1
620	20230602	111500	61179825	3965	3965	3965	3965	0
621	20230602	111400	61179825	3965	3965	3965	3965	0
622	20230602	111300	61179825	3965	3975	3975	3965	383
623	20230602	111200	59660960	3975	3975	3975	3975	0
624	20230602	111100	59660960	3975	3975	3975	3975	0
625	20230602	111000	59660960	3975	3965	3975	3965	152
626	20230602	110900	59058260	3965	3965	3965	3965	0
627	20230602	110800	59058260	3965	3965	3965	3965	0
628	20230602	110700	59058260	3965	3965	3965	3965	0
629	20230602	110600	59058260	3965	3965	3965	3965	500
630	20230602	110500	57075760	3965	3975	3975	3965	176
631	20230602	110400	56377160	3975	3970	3975	3970	175
632	20230602	110300	55682290	3980	3965	3980	3965	26
633	20230602	110200	55579175	3970	3970	3970	3970	495
634	20230602	110100	53614025	3980	3980	3980	3980	20
635	20230602	110000	53534425	3980	3980	3980	3980	1
636	20230602	105900	53530445	3970	3970	3970	3970	0
637	20230602	105800	53530445	3970	3970	3970	3970	0
638	20230602	105700	53530445	3970	3970	3970	3970	10
639	20230602	105600	53490745	3970	3970	3970	3970	0
640	20230602	105500	53490745	3970	3970	3970	3970	161
641	20230602	105400	52851575	3970	3970	3970	3970	0
642	20230602	105300	52851575	3970	3970	3970	3970	0
643	20230602	105200	52851575	3970	3970	3970	3970	150
644	20230602	105100	52256075	3980	3980	3980	3980	0
645	20230602	105000	52256075	3980	3980	3980	3980	0
646	20230602	104900	52256075	3980	3980	3980	3980	0
647	20230602	104800	52256075	3980	3980	3980	3980	0
648	20230602	104700	52256075	3980	3980	3980	3980	2
649	20230602	104600	52248115	3970	3970	3970	3970	0
650	20230602	104500	52248115	3970	3970	3970	3970	0
651	20230602	104400	52248115	3970	3970	3970	3970	0
652	20230602	104300	52248115	3970	3970	3970	3970	70
653	20230602	104200	51970215	3970	3975	3975	3970	100
654	20230602	104100	51573210	3980	3980	3980	3980	0
655	20230602	104000	51573210	3980	3980	3980	3980	0
656	20230602	103900	51573210	3980	3980	3980	3980	0
657	20230602	103800	51573210	3980	3980	3980	3980	0
658	20230602	103700	51573210	3980	3980	3980	3980	0
659	20230602	103600	51573210	3980	3980	3980	3980	0
660	20230602	103500	51573210	3980	3970	3980	3970	201
661	20230602	103400	50775230	3980	3980	3980	3980	1
662	20230602	103300	50771250	3970	3980	3980	3970	343
663	20230602	103200	49409485	3980	3980	3980	3980	1
664	20230602	103100	49405505	3970	3970	3970	3970	0
665	20230602	103000	49405505	3970	3975	3975	3970	384
666	20230602	102900	47881005	3980	3980	3980	3980	0
667	20230602	102800	47881005	3980	3980	3980	3980	0
668	20230602	102700	47881005	3980	3980	3980	3980	1
669	20230602	102600	47877025	3980	3975	3980	3975	5
670	20230602	102500	47857145	3975	3975	3975	3970	126
671	20230602	102400	47356315	3975	3975	3975	3975	0
672	20230602	102300	47356315	3975	3975	3975	3975	0
673	20230602	102200	47356315	3975	3975	3975	3975	0
674	20230602	102100	47356315	3975	3975	3975	3975	1
675	20230602	102000	47352340	3980	3980	3980	3980	63
676	20230602	101900	47101600	3980	3980	3980	3980	0
677	20230602	101800	47101600	3980	3980	3980	3980	0
678	20230602	101700	47101600	3980	3980	3980	3980	0
679	20230602	101600	47101600	3980	3980	3980	3980	1
680	20230602	101500	47097620	3980	3980	3980	3980	0
681	20230602	101400	47097620	3980	3980	3980	3980	0
682	20230602	101300	47097620	3980	3975	3980	3975	3381
683	20230602	101200	33658135	3970	3970	3970	3970	0
684	20230602	101100	33658135	3970	3970	3970	3970	0
685	20230602	101000	33658135	3970	3970	3970	3970	156
686	20230602	100900	33038815	3970	3970	3970	3970	5
687	20230602	100800	33018965	3970	3970	3970	3970	2
688	20230602	100700	33011025	3970	3970	3970	3970	0
689	20230602	100600	33011025	3970	3970	3970	3970	0
690	20230602	100500	33011025	3970	3970	3970	3970	0
691	20230602	100400	33011025	3970	3970	3970	3970	0
692	20230602	100300	33011025	3970	3970	3970	3970	37
693	20230602	100200	32864135	3970	3970	3970	3970	0
694	20230602	100100	32864135	3970	3970	3970	3970	0
695	20230602	100000	32864135	3970	3970	3970	3970	0
696	20230602	095900	32864135	3970	3970	3970	3970	1
697	20230602	095800	32860165	3970	3970	3970	3970	0
698	20230602	095700	32860165	3970	3970	3970	3970	18
699	20230602	095600	32788705	3970	3970	3970	3970	2
700	20230602	095500	32780765	3970	3970	3970	3970	10
701	20230602	095400	32741065	3970	3970	3970	3970	0
702	20230602	095300	32741065	3970	3970	3970	3970	0
703	20230602	095200	32741065	3970	3970	3970	3970	1
704	20230602	095100	32737095	3955	3955	3955	3955	0
705	20230602	095000	32737095	3955	3955	3955	3955	0
706	20230602	094900	32737095	3955	3965	3965	3955	211
707	20230602	094800	31902560	3970	3970	3970	3970	15
708	20230602	094700	31843010	3960	3960	3960	3960	1080
709	20230602	094600	27566210	3965	3965	3965	3965	20
710	20230602	094500	27486910	3970	3970	3970	3970	0
711	20230602	094400	27486910	3970	3970	3970	3970	6
712	20230602	094300	27463090	3970	3975	3975	3970	131
713	20230602	094200	26942370	3975	3975	3975	3975	0
714	20230602	094100	26942370	3975	3975	3975	3975	132
715	20230602	094000	26417670	3970	3970	3970	3970	0
716	20230602	093900	26417670	3970	3970	3970	3970	28
717	20230602	093800	26306510	3975	3975	3975	3975	0
718	20230602	093700	26306510	3975	3975	3975	3975	21
719	20230602	093600	26223035	3975	3975	3975	3975	1
720	20230602	093500	26219060	3975	3980	3980	3975	3
721	20230602	093400	26207130	3980	3980	3980	3980	43
722	20230602	093300	26035990	3980	3980	3980	3980	1
723	20230602	093200	26032010	3980	3980	3980	3980	8
724	20230602	093100	26000170	3980	3980	3980	3980	12
725	20230602	093000	25952410	3975	3975	3975	3975	1
726	20230602	092900	25948435	3980	3985	3985	3980	253
727	20230602	092800	24941490	3985	3985	3985	3985	1
728	20230602	092700	24937505	3985	3970	3985	3970	36
729	20230602	092600	24794570	3970	3970	3970	3970	0
730	20230602	092500	24794570	3970	3970	3970	3970	0
731	20230602	092400	24794570	3970	3970	3970	3970	78
732	20230602	092300	24484910	3970	3970	3970	3970	13
733	20230602	092200	24433300	3975	3975	3975	3975	5
734	20230602	092100	24413425	3975	3975	3975	3975	12
735	20230602	092000	24365725	3980	3980	3980	3980	0
736	20230602	091900	24365725	3980	3980	3980	3980	6
737	20230602	091800	24341845	3980	3980	3980	3980	115
738	20230602	091700	23884145	3985	3990	3990	3985	498
739	20230602	091600	21897140	3990	3990	3990	3980	8
740	20230602	091500	21865230	3990	3990	3990	3990	1258
741	20230602	091400	16845810	3990	3985	3990	3985	217
742	20230602	091300	15980025	3955	3955	3955	3955	0
743	20230602	091200	15980025	3955	3985	3985	3955	164
744	20230602	091100	15330890	3985	3990	3990	3985	72
745	20230602	091000	15043955	3985	3980	3985	3980	220
746	20230602	090900	14167265	3980	3980	3980	3980	3
747	20230602	090800	14155325	3985	3985	3985	3980	376
748	20230602	090700	12656975	3990	3980	3990	3980	1541
749	20230602	090600	6508960	3975	3975	3975	3975	1003
750	20230602	090500	2522035	3975	3975	3975	3975	2
751	20230602	090400	2514085	3975	3975	3975	3975	29
752	20230602	090300	2398810	3975	3980	3980	3975	4
753	20230602	090200	2382900	3985	3985	3985	3985	0
754	20230602	090100	2382900	3985	3960	3990	3960	31
755	20230602	090000	2259405	3955	3950	3955	3950	572