KissMeData/232140/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	212700	540306630	4145	4145	4145	4145	2180
3	20230602	212600	540306630	4145	4145	4145	4145	0
4	20230602	212500	540306630	4145	4145	4145	4145	0
5	20230602	212400	540306630	4145	4145	4145	4145	0
6	20230602	212300	540306630	4145	4145	4145	4145	0
7	20230602	212200	540306630	4145	4145	4145	4145	0
8	20230602	212100	540306630	4145	4145	4145	4145	0
9	20230602	212000	540306630	4145	4145	4145	4145	0
10	20230602	211900	540306630	4145	4145	4145	4145	0
11	20230602	211800	540306630	4145	4145	4145	4145	0
12	20230602	211700	540306630	4145	4145	4145	4145	0
13	20230602	211600	540306630	4145	4145	4145	4145	0
14	20230602	211500	540306630	4145	4145	4145	4145	0
15	20230602	211400	540306630	4145	4145	4145	4145	0
16	20230602	211300	540306630	4145	4145	4145	4145	0
17	20230602	211200	540306630	4145	4145	4145	4145	0
18	20230602	211100	540306630	4145	4145	4145	4145	0
19	20230602	211000	540306630	4145	4145	4145	4145	0
20	20230602	210900	540306630	4145	4145	4145	4145	0
21	20230602	210800	540306630	4145	4145	4145	4145	0
22	20230602	210700	540306630	4145	4145	4145	4145	0
23	20230602	210600	540306630	4145	4145	4145	4145	0
24	20230602	210500	540306630	4145	4145	4145	4145	0
25	20230602	210400	540306630	4145	4145	4145	4145	0
26	20230602	210300	540306630	4145	4145	4145	4145	0
27	20230602	210200	540306630	4145	4145	4145	4145	0
28	20230602	210100	540306630	4145	4145	4145	4145	0
29	20230602	210000	540306630	4145	4145	4145	4145	0
30	20230602	205900	540306630	4145	4145	4145	4145	0
31	20230602	205800	540306630	4145	4145	4145	4145	0
32	20230602	205700	540306630	4145	4145	4145	4145	2180
33	20230602	205600	540306630	4145	4145	4145	4145	0
34	20230602	205500	540306630	4145	4145	4145	4145	0
35	20230602	205400	540306630	4145	4145	4145	4145	0
36	20230602	205300	540306630	4145	4145	4145	4145	0
37	20230602	205200	540306630	4145	4145	4145	4145	0
38	20230602	205100	540306630	4145	4145	4145	4145	0
39	20230602	205000	540306630	4145	4145	4145	4145	0
40	20230602	204900	540306630	4145	4145	4145	4145	0
41	20230602	204800	540306630	4145	4145	4145	4145	0
42	20230602	204700	540306630	4145	4145	4145	4145	0
43	20230602	204600	540306630	4145	4145	4145	4145	0
44	20230602	204500	540306630	4145	4145	4145	4145	0
45	20230602	204400	540306630	4145	4145	4145	4145	0
46	20230602	204300	540306630	4145	4145	4145	4145	0
47	20230602	204200	540306630	4145	4145	4145	4145	0
48	20230602	204100	540306630	4145	4145	4145	4145	0
49	20230602	204000	540306630	4145	4145	4145	4145	0
50	20230602	203900	540306630	4145	4145	4145	4145	0
51	20230602	203800	540306630	4145	4145	4145	4145	0
52	20230602	203700	540306630	4145	4145	4145	4145	0
53	20230602	203600	540306630	4145	4145	4145	4145	0
54	20230602	203500	540306630	4145	4145	4145	4145	0
55	20230602	203400	540306630	4145	4145	4145	4145	0
56	20230602	203300	540306630	4145	4145	4145	4145	0
57	20230602	203200	540306630	4145	4145	4145	4145	0
58	20230602	203100	540306630	4145	4145	4145	4145	0
59	20230602	203000	540306630	4145	4145	4145	4145	0
60	20230602	202900	540306630	4145	4145	4145	4145	0
61	20230602	202800	540306630	4145	4145	4145	4145	0
62	20230602	202700	540306630	4145	4145	4145	4145	2180
63	20230602	202600	540306630	4145	4145	4145	4145	0
64	20230602	202500	540306630	4145	4145	4145	4145	0
65	20230602	202400	540306630	4145	4145	4145	4145	0
66	20230602	202300	540306630	4145	4145	4145	4145	0
67	20230602	202200	540306630	4145	4145	4145	4145	0
68	20230602	202100	540306630	4145	4145	4145	4145	0
69	20230602	202000	540306630	4145	4145	4145	4145	0
70	20230602	201900	540306630	4145	4145	4145	4145	0
71	20230602	201800	540306630	4145	4145	4145	4145	0
72	20230602	201700	540306630	4145	4145	4145	4145	0
73	20230602	201600	540306630	4145	4145	4145	4145	0
74	20230602	201500	540306630	4145	4145	4145	4145	0
75	20230602	201400	540306630	4145	4145	4145	4145	0
76	20230602	201300	540306630	4145	4145	4145	4145	0
77	20230602	201200	540306630	4145	4145	4145	4145	0
78	20230602	201100	540306630	4145	4145	4145	4145	0
79	20230602	201000	540306630	4145	4145	4145	4145	0
80	20230602	200900	540306630	4145	4145	4145	4145	0
81	20230602	200800	540306630	4145	4145	4145	4145	0
82	20230602	200700	540306630	4145	4145	4145	4145	0
83	20230602	200600	540306630	4145	4145	4145	4145	0
84	20230602	200500	540306630	4145	4145	4145	4145	0
85	20230602	200400	540306630	4145	4145	4145	4145	0
86	20230602	200300	540306630	4145	4145	4145	4145	0
87	20230602	200200	540306630	4145	4145	4145	4145	0
88	20230602	200100	540306630	4145	4145	4145	4145	0
89	20230602	200000	540306630	4145	4145	4145	4145	0
90	20230602	195900	540306630	4145	4145	4145	4145	0
91	20230602	195800	540306630	4145	4145	4145	4145	0
92	20230602	195700	540306630	4145	4145	4145	4145	2180
93	20230602	195600	540306630	4145	4145	4145	4145	0
94	20230602	195500	540306630	4145	4145	4145	4145	0
95	20230602	195400	540306630	4145	4145	4145	4145	0
96	20230602	195300	540306630	4145	4145	4145	4145	0
97	20230602	195200	540306630	4145	4145	4145	4145	0
98	20230602	195100	540306630	4145	4145	4145	4145	0
99	20230602	195000	540306630	4145	4145	4145	4145	0
100	20230602	194900	540306630	4145	4145	4145	4145	0
101	20230602	194800	540306630	4145	4145	4145	4145	0
102	20230602	194700	540306630	4145	4145	4145	4145	0
103	20230602	194600	540306630	4145	4145	4145	4145	0
104	20230602	194500	540306630	4145	4145	4145	4145	0
105	20230602	194400	540306630	4145	4145	4145	4145	0
106	20230602	194300	540306630	4145	4145	4145	4145	0
107	20230602	194200	540306630	4145	4145	4145	4145	0
108	20230602	194100	540306630	4145	4145	4145	4145	0
109	20230602	194000	540306630	4145	4145	4145	4145	0
110	20230602	193900	540306630	4145	4145	4145	4145	0
111	20230602	193800	540306630	4145	4145	4145	4145	0
112	20230602	193700	540306630	4145	4145	4145	4145	0
113	20230602	193600	540306630	4145	4145	4145	4145	0
114	20230602	193500	540306630	4145	4145	4145	4145	0
115	20230602	193400	540306630	4145	4145	4145	4145	0
116	20230602	193300	540306630	4145	4145	4145	4145	0
117	20230602	193200	540306630	4145	4145	4145	4145	0
118	20230602	193100	540306630	4145	4145	4145	4145	0
119	20230602	193000	540306630	4145	4145	4145	4145	0
120	20230602	192900	540306630	4145	4145	4145	4145	0
121	20230602	192800	540306630	4145	4145	4145	4145	0
122	20230602	192700	540306630	4145	4145	4145	4145	2180
123	20230602	192600	540306630	4145	4145	4145	4145	0
124	20230602	192500	540306630	4145	4145	4145	4145	0
125	20230602	192400	540306630	4145	4145	4145	4145	0
126	20230602	192300	540306630	4145	4145	4145	4145	0
127	20230602	192200	540306630	4145	4145	4145	4145	0
128	20230602	192100	540306630	4145	4145	4145	4145	0
129	20230602	192000	540306630	4145	4145	4145	4145	0
130	20230602	191900	540306630	4145	4145	4145	4145	0
131	20230602	191800	540306630	4145	4145	4145	4145	0
132	20230602	191700	540306630	4145	4145	4145	4145	0
133	20230602	191600	540306630	4145	4145	4145	4145	0
134	20230602	191500	540306630	4145	4145	4145	4145	0
135	20230602	191400	540306630	4145	4145	4145	4145	0
136	20230602	191300	540306630	4145	4145	4145	4145	0
137	20230602	191200	540306630	4145	4145	4145	4145	0
138	20230602	191100	540306630	4145	4145	4145	4145	0
139	20230602	191000	540306630	4145	4145	4145	4145	0
140	20230602	190900	540306630	4145	4145	4145	4145	0
141	20230602	190800	540306630	4145	4145	4145	4145	0
142	20230602	190700	540306630	4145	4145	4145	4145	0
143	20230602	190600	540306630	4145	4145	4145	4145	0
144	20230602	190500	540306630	4145	4145	4145	4145	0
145	20230602	190400	540306630	4145	4145	4145	4145	0
146	20230602	190300	540306630	4145	4145	4145	4145	0
147	20230602	190200	540306630	4145	4145	4145	4145	0
148	20230602	190100	540306630	4145	4145	4145	4145	0
149	20230602	190000	540306630	4145	4145	4145	4145	0
150	20230602	185900	540306630	4145	4145	4145	4145	0
151	20230602	185800	540306630	4145	4145	4145	4145	0
152	20230602	185700	540306630	4145	4145	4145	4145	2180
153	20230602	185600	540306630	4145	4145	4145	4145	0
154	20230602	185500	540306630	4145	4145	4145	4145	0
155	20230602	185400	540306630	4145	4145	4145	4145	0
156	20230602	185300	540306630	4145	4145	4145	4145	0
157	20230602	185200	540306630	4145	4145	4145	4145	0
158	20230602	185100	540306630	4145	4145	4145	4145	0
159	20230602	185000	540306630	4145	4145	4145	4145	0
160	20230602	184900	540306630	4145	4145	4145	4145	0
161	20230602	184800	540306630	4145	4145	4145	4145	0
162	20230602	184700	540306630	4145	4145	4145	4145	0
163	20230602	184600	540306630	4145	4145	4145	4145	0
164	20230602	184500	540306630	4145	4145	4145	4145	0
165	20230602	184400	540306630	4145	4145	4145	4145	0
166	20230602	184300	540306630	4145	4145	4145	4145	0
167	20230602	184200	540306630	4145	4145	4145	4145	0
168	20230602	184100	540306630	4145	4145	4145	4145	0
169	20230602	184000	540306630	4145	4145	4145	4145	0
170	20230602	183900	540306630	4145	4145	4145	4145	0
171	20230602	183800	540306630	4145	4145	4145	4145	0
172	20230602	183700	540306630	4145	4145	4145	4145	0
173	20230602	183600	540306630	4145	4145	4145	4145	0
174	20230602	183500	540306630	4145	4145	4145	4145	0
175	20230602	183400	540306630	4145	4145	4145	4145	0
176	20230602	183300	540306630	4145	4145	4145	4145	0
177	20230602	183200	540306630	4145	4145	4145	4145	0
178	20230602	183100	540306630	4145	4145	4145	4145	0
179	20230602	183000	540306630	4145	4145	4145	4145	0
180	20230602	182900	540306630	4145	4145	4145	4145	0
181	20230602	182800	540306630	4145	4145	4145	4145	0
182	20230602	182700	540306630	4145	4145	4145	4145	2180
183	20230602	182600	540306630	4145	4145	4145	4145	0
184	20230602	182500	540306630	4145	4145	4145	4145	0
185	20230602	182400	540306630	4145	4145	4145	4145	0
186	20230602	182300	540306630	4145	4145	4145	4145	0
187	20230602	182200	540306630	4145	4145	4145	4145	0
188	20230602	182100	540306630	4145	4145	4145	4145	0
189	20230602	182000	540306630	4145	4145	4145	4145	0
190	20230602	181900	540306630	4145	4145	4145	4145	0
191	20230602	181800	540306630	4145	4145	4145	4145	0
192	20230602	181700	540306630	4145	4145	4145	4145	0
193	20230602	181600	540306630	4145	4145	4145	4145	0
194	20230602	181500	540306630	4145	4145	4145	4145	0
195	20230602	181400	540306630	4145	4145	4145	4145	0
196	20230602	181300	540306630	4145	4145	4145	4145	0
197	20230602	181200	540306630	4145	4145	4145	4145	0
198	20230602	181100	540306630	4145	4145	4145	4145	0
199	20230602	181000	540306630	4145	4145	4145	4145	0
200	20230602	180900	540306630	4145	4145	4145	4145	0
201	20230602	180800	540306630	4145	4145	4145	4145	0
202	20230602	180700	540306630	4145	4145	4145	4145	0
203	20230602	180600	540306630	4145	4145	4145	4145	0
204	20230602	180500	540306630	4145	4145	4145	4145	0
205	20230602	180400	540306630	4145	4145	4145	4145	0
206	20230602	180300	540306630	4145	4145	4145	4145	0
207	20230602	180200	540306630	4145	4145	4145	4145	0
208	20230602	180100	540306630	4145	4145	4145	4145	0
209	20230602	180000	540306630	4145	4145	4145	4145	0
210	20230602	175900	540306630	4145	4145	4145	4145	0
211	20230602	175800	540306630	4145	4145	4145	4145	0
212	20230602	175700	540306630	4145	4145	4145	4145	2180
213	20230602	175600	540306630	4145	4145	4145	4145	0
214	20230602	175500	540306630	4145	4145	4145	4145	0
215	20230602	175400	540306630	4145	4145	4145	4145	0
216	20230602	175300	540306630	4145	4145	4145	4145	0
217	20230602	175200	540306630	4145	4145	4145	4145	0
218	20230602	175100	540306630	4145	4145	4145	4145	0
219	20230602	175000	540306630	4145	4145	4145	4145	0
220	20230602	174900	540306630	4145	4145	4145	4145	0
221	20230602	174800	540306630	4145	4145	4145	4145	0
222	20230602	174700	540306630	4145	4145	4145	4145	0
223	20230602	174600	540306630	4145	4145	4145	4145	0
224	20230602	174500	540306630	4145	4145	4145	4145	0
225	20230602	174400	540306630	4145	4145	4145	4145	0
226	20230602	174300	540306630	4145	4145	4145	4145	0
227	20230602	174200	540306630	4145	4145	4145	4145	0
228	20230602	174100	540306630	4145	4145	4145	4145	0
229	20230602	174000	540306630	4145	4145	4145	4145	0
230	20230602	173900	540306630	4145	4145	4145	4145	0
231	20230602	173800	540306630	4145	4145	4145	4145	0
232	20230602	173700	540306630	4145	4145	4145	4145	0
233	20230602	173600	540306630	4145	4145	4145	4145	0
234	20230602	173500	540306630	4145	4145	4145	4145	0
235	20230602	173400	540306630	4145	4145	4145	4145	0
236	20230602	173300	540306630	4145	4145	4145	4145	0
237	20230602	173200	540306630	4145	4145	4145	4145	0
238	20230602	173100	540306630	4145	4145	4145	4145	0
239	20230602	173000	540306630	4145	4145	4145	4145	0
240	20230602	172900	540306630	4145	4145	4145	4145	0
241	20230602	172800	540306630	4145	4145	4145	4145	0
242	20230602	172700	540306630	4145	4145	4145	4145	2180
243	20230602	172600	540306630	4145	4145	4145	4145	0
244	20230602	172500	540306630	4145	4145	4145	4145	0
245	20230602	172400	540306630	4145	4145	4145	4145	0
246	20230602	172300	540306630	4145	4145	4145	4145	0
247	20230602	172200	540306630	4145	4145	4145	4145	0
248	20230602	172100	540306630	4145	4145	4145	4145	0
249	20230602	172000	540306630	4145	4145	4145	4145	0
250	20230602	171900	540306630	4145	4145	4145	4145	0
251	20230602	171800	540306630	4145	4145	4145	4145	0
252	20230602	171700	540306630	4145	4145	4145	4145	0
253	20230602	171600	540306630	4145	4145	4145	4145	0
254	20230602	171500	540306630	4145	4145	4145	4145	0
255	20230602	171400	540306630	4145	4145	4145	4145	0
256	20230602	171300	540306630	4145	4145	4145	4145	0
257	20230602	171200	540306630	4145	4145	4145	4145	0
258	20230602	171100	540306630	4145	4145	4145	4145	0
259	20230602	171000	540306630	4145	4145	4145	4145	0
260	20230602	170900	540306630	4145	4145	4145	4145	0
261	20230602	170800	540306630	4145	4145	4145	4145	0
262	20230602	170700	540306630	4145	4145	4145	4145	0
263	20230602	170600	540306630	4145	4145	4145	4145	0
264	20230602	170500	540306630	4145	4145	4145	4145	0
265	20230602	170400	540306630	4145	4145	4145	4145	0
266	20230602	170300	540306630	4145	4145	4145	4145	0
267	20230602	170200	540306630	4145	4145	4145	4145	0
268	20230602	170100	540306630	4145	4145	4145	4145	0
269	20230602	170000	540306630	4145	4145	4145	4145	0
270	20230602	165900	540306630	4145	4145	4145	4145	0
271	20230602	165800	540306630	4145	4145	4145	4145	0
272	20230602	165700	540306630	4145	4145	4145	4145	2180
273	20230602	165600	540306630	4145	4145	4145	4145	0
274	20230602	165500	540306630	4145	4145	4145	4145	0
275	20230602	165400	540306630	4145	4145	4145	4145	0
276	20230602	165300	540306630	4145	4145	4145	4145	0
277	20230602	165200	540306630	4145	4145	4145	4145	0
278	20230602	165100	540306630	4145	4145	4145	4145	0
279	20230602	165000	540306630	4145	4145	4145	4145	0
280	20230602	164900	540306630	4145	4145	4145	4145	0
281	20230602	164800	540306630	4145	4145	4145	4145	0
282	20230602	164700	540306630	4145	4145	4145	4145	0
283	20230602	164600	540306630	4145	4145	4145	4145	0
284	20230602	164500	540306630	4145	4145	4145	4145	0
285	20230602	164400	540306630	4145	4145	4145	4145	0
286	20230602	164300	540306630	4145	4145	4145	4145	0
287	20230602	164200	540306630	4145	4145	4145	4145	0
288	20230602	164100	540306630	4145	4145	4145	4145	0
289	20230602	164000	540306630	4145	4145	4145	4145	0
290	20230602	163900	540306630	4145	4145	4145	4145	0
291	20230602	163800	540306630	4145	4145	4145	4145	0
292	20230602	163700	540306630	4145	4145	4145	4145	0
293	20230602	163600	540306630	4145	4145	4145	4145	0
294	20230602	163500	540306630	4145	4145	4145	4145	0
295	20230602	163400	540306630	4145	4145	4145	4145	0
296	20230602	163300	540306630	4145	4145	4145	4145	0
297	20230602	163200	540306630	4145	4145	4145	4145	0
298	20230602	163100	540306630	4145	4145	4145	4145	0
299	20230602	163000	540306630	4145	4145	4145	4145	0
300	20230602	162900	540306630	4145	4145	4145	4145	0
301	20230602	162800	540306630	4145	4145	4145	4145	0
302	20230602	162700	540306630	4145	4145	4145	4145	2180
303	20230602	162600	540306630	4145	4145	4145	4145	0
304	20230602	162500	540306630	4145	4145	4145	4145	0
305	20230602	162400	540306630	4145	4145	4145	4145	0
306	20230602	162300	540306630	4145	4145	4145	4145	0
307	20230602	162200	540306630	4145	4145	4145	4145	0
308	20230602	162100	540306630	4145	4145	4145	4145	0
309	20230602	162000	540306630	4145	4145	4145	4145	0
310	20230602	161900	540306630	4145	4145	4145	4145	0
311	20230602	161800	540306630	4145	4145	4145	4145	0
312	20230602	161700	540306630	4145	4145	4145	4145	0
313	20230602	161600	540306630	4145	4145	4145	4145	0
314	20230602	161500	540306630	4145	4145	4145	4145	0
315	20230602	161400	540306630	4145	4145	4145	4145	0
316	20230602	161300	540306630	4145	4145	4145	4145	0
317	20230602	161200	540306630	4145	4145	4145	4145	0
318	20230602	161100	540306630	4145	4145	4145	4145	0
319	20230602	161000	540306630	4145	4145	4145	4145	0
320	20230602	160900	540306630	4145	4145	4145	4145	0
321	20230602	160800	540306630	4145	4145	4145	4145	0
322	20230602	160700	540306630	4145	4145	4145	4145	0
323	20230602	160600	540306630	4145	4145	4145	4145	0
324	20230602	160500	540306630	4145	4145	4145	4145	0
325	20230602	160400	540306630	4145	4145	4145	4145	0
326	20230602	160300	540306630	4145	4145	4145	4145	0
327	20230602	160200	540306630	4145	4145	4145	4145	0
328	20230602	160100	540306630	4145	4145	4145	4145	0
329	20230602	160000	540306630	4145	4145	4145	4145	0
330	20230602	155900	540306630	4145	4145	4145	4145	0
331	20230602	155800	540306630	4145	4145	4145	4145	0
332	20230602	155700	540306630	4145	4145	4145	4145	2180
333	20230602	155600	540306630	4145	4145	4145	4145	0
334	20230602	155500	540306630	4145	4145	4145	4145	0
335	20230602	155400	540306630	4145	4145	4145	4145	0
336	20230602	155300	540306630	4145	4145	4145	4145	0
337	20230602	155200	540306630	4145	4145	4145	4145	0
338	20230602	155100	540306630	4145	4145	4145	4145	0
339	20230602	155000	540306630	4145	4145	4145	4145	0
340	20230602	154900	540306630	4145	4145	4145	4145	0
341	20230602	154800	540306630	4145	4145	4145	4145	0
342	20230602	154700	540306630	4145	4145	4145	4145	0
343	20230602	154600	540306630	4145	4145	4145	4145	0
344	20230602	154500	540306630	4145	4145	4145	4145	0
345	20230602	154400	540306630	4145	4145	4145	4145	0
346	20230602	154300	540306630	4145	4145	4145	4145	0
347	20230602	154200	540306630	4145	4145	4145	4145	0
348	20230602	154100	540306630	4145	4145	4145	4145	0
349	20230602	154000	540306630	4145	4145	4145	4145	0
350	20230602	153900	540306630	4145	4145	4145	4145	0
351	20230602	153800	540306630	4145	4145	4145	4145	0
352	20230602	153700	540306630	4145	4145	4145	4145	0
353	20230602	153600	540306630	4145	4145	4145	4145	0
354	20230602	153500	540306630	4145	4145	4145	4145	0
355	20230602	153400	540306630	4145	4145	4145	4145	0
356	20230602	153300	540306630	4145	4145	4145	4145	0
357	20230602	153200	540306630	4145	4145	4145	4145	0
358	20230602	153100	540306630	4145	4145	4145	4145	0
359	20230602	153000	540306630	4145	4145	4145	4145	2180
360	20230602	152900	531270530	4140	4140	4140	4140	0
361	20230602	152800	531270530	4140	4140	4140	4140	0
362	20230602	152700	531270530	4140	4140	4140	4140	0
363	20230602	152600	531270530	4140	4140	4140	4140	0
364	20230602	152500	531270530	4140	4140	4140	4140	0
365	20230602	152400	531270530	4140	4140	4140	4140	0
366	20230602	152300	531270530	4140	4140	4140	4140	0
367	20230602	152200	531270530	4140	4140	4140	4140	0
368	20230602	152100	531270530	4140	4140	4140	4140	0
369	20230602	152000	531270530	4140	4140	4140	4140	0
370	20230602	151900	531270530	4140	4140	4140	4140	281
371	20230602	151800	530107190	4125	4140	4140	4125	2686
372	20230602	151700	519010610	4140	4135	4140	4135	69
373	20230602	151600	518725055	4140	4135	4140	4135	334
374	20230602	151500	517343690	4140	4140	4140	4140	50
375	20230602	151400	517136690	4140	4140	4140	4140	19
376	20230602	151300	517058030	4140	4140	4140	4140	21
377	20230602	151200	516971090	4145	4145	4145	4145	5
378	20230602	151100	516950365	4140	4135	4140	4135	560
379	20230602	151000	514634715	4135	4135	4135	4135	10
380	20230602	150900	514593365	4135	4135	4135	4135	0
381	20230602	150800	514593365	4135	4135	4135	4135	1133
382	20230602	150700	509908410	4140	4140	4140	4140	1060
383	20230602	150600	505520010	4140	4140	4140	4140	21
384	20230602	150500	505433070	4140	4145	4145	4140	726
385	20230602	150400	502423930	4140	4145	4145	4140	500
386	20230602	150300	500352930	4145	4145	4145	4145	11
387	20230602	150200	500307335	4140	4140	4140	4140	120
388	20230602	150100	499810535	4140	4135	4140	4135	705
389	20230602	150000	496893335	4145	4145	4145	4145	30
390	20230602	145900	496768985	4145	4145	4145	4145	1
391	20230602	145800	496764840	4140	4135	4140	4135	402
392	20230602	145700	495102560	4135	4135	4135	4135	0
393	20230602	145600	495102560	4135	4135	4135	4135	20
394	20230602	145500	495019860	4140	4140	4140	4140	17
395	20230602	145400	494949480	4140	4145	4145	4140	522
396	20230602	145300	492788395	4145	4145	4145	4145	5
397	20230602	145200	492767670	4140	4140	4140	4140	0
398	20230602	145100	492767670	4140	4140	4140	4140	713
399	20230602	145000	489815850	4140	4140	4140	4140	0
400	20230602	144900	489815850	4140	4140	4140	4140	0
401	20230602	144800	489815850	4140	4140	4140	4140	42
402	20230602	144700	489641970	4140	4140	4140	4140	0
403	20230602	144600	489641970	4140	4140	4140	4140	1
404	20230602	144500	489637830	4135	4135	4135	4135	1484
405	20230602	144400	483501490	4135	4140	4140	4135	517
406	20230602	144300	481363610	4140	4140	4140	4140	3
407	20230602	144200	481351190	4140	4140	4140	4140	1
408	20230602	144100	481347050	4140	4140	4140	4140	0
409	20230602	144000	481347050	4140	4140	4140	4140	239
410	20230602	143900	480357590	4145	4135	4145	4135	516
411	20230602	143800	478223920	4140	4140	4140	4140	0
412	20230602	143700	478223920	4140	4140	4140	4140	503
413	20230602	143600	476141500	4135	4140	4140	4135	81
414	20230602	143500	475806560	4140	4140	4140	4140	0
415	20230602	143400	475806560	4140	4140	4140	4140	188
416	20230602	143300	475028240	4135	4135	4135	4135	500
417	20230602	143200	472960740	4145	4145	4145	4145	0
418	20230602	143100	472960740	4145	4140	4145	4140	76
419	20230602	143000	472645970	4140	4145	4150	4140	102
420	20230602	142900	472223675	4145	4140	4145	4140	153
421	20230602	142800	471589990	4145	4145	4145	4145	1
422	20230602	142700	471585845	4140	4140	4140	4140	227
423	20230602	142600	470646065	4150	4150	4150	4150	24
424	20230602	142500	470546465	4140	4140	4140	4140	115
425	20230602	142400	470070365	4150	4150	4150	4150	0
426	20230602	142300	470070365	4150	4150	4150	4150	0
427	20230602	142200	470070365	4150	4150	4150	4150	0
428	20230602	142100	470070365	4150	4150	4150	4150	50
429	20230602	142000	469862865	4150	4150	4150	4150	0
430	20230602	141900	469862865	4150	4140	4150	4140	2
431	20230602	141800	469854575	4140	4140	4140	4140	99
432	20230602	141700	469444715	4150	4150	4150	4150	0
433	20230602	141600	469444715	4150	4150	4150	4150	80
434	20230602	141500	469112715	4150	4150	4150	4150	1
435	20230602	141400	469108565	4140	4140	4140	4140	95
436	20230602	141300	468715265	4135	4135	4135	4135	278
437	20230602	141200	467565735	4135	4135	4135	4135	115
438	20230602	141100	467090210	4140	4140	4140	4140	1
439	20230602	141000	467086070	4135	4135	4135	4135	3
440	20230602	140900	467073665	4140	4140	4140	4140	1
441	20230602	140800	467069525	4140	4140	4140	4140	0
442	20230602	140700	467069525	4140	4140	4140	4140	1
443	20230602	140600	467065385	4140	4140	4140	4140	5
444	20230602	140500	467044685	4140	4140	4140	4140	356
445	20230602	140400	465570845	4140	4140	4140	4140	10
446	20230602	140300	465529445	4140	4140	4140	4140	1
447	20230602	140200	465525305	4130	4130	4130	4130	622
448	20230602	140100	462956445	4130	4130	4130	4130	2000
449	20230602	140000	454696445	4130	4130	4130	4130	66
450	20230602	135900	454423865	4135	4135	4135	4135	310
451	20230602	135800	453142015	4135	4135	4135	4135	4202
452	20230602	135700	435766745	4140	4140	4140	4140	0
453	20230602	135600	435766745	4140	4140	4140	4140	1011
454	20230602	135500	431581205	4140	4140	4140	4140	45
455	20230602	135400	431394905	4140	4140	4140	4140	0
456	20230602	135300	431394905	4140	4140	4140	4140	682
457	20230602	135200	428571425	4135	4135	4135	4135	300
458	20230602	135100	427330925	4140	4140	4140	4140	50
459	20230602	135000	427123925	4140	4140	4140	4140	500
460	20230602	134900	425053925	4140	4140	4140	4140	0
461	20230602	134800	425053925	4140	4140	4140	4140	100
462	20230602	134700	424639925	4140	4140	4140	4140	10
463	20230602	134600	424598525	4140	4150	4150	4140	550
464	20230602	134500	422321285	4155	4155	4155	4155	3
465	20230602	134400	422308820	4150	4150	4150	4150	0
466	20230602	134300	422308820	4150	4155	4155	4150	151
467	20230602	134200	421682145	4160	4160	4160	4160	0
468	20230602	134100	421682145	4160	4160	4160	4160	8
469	20230602	134000	421648865	4160	4160	4160	4160	0
470	20230602	133900	421648865	4160	4160	4160	4160	0
471	20230602	133800	421648865	4160	4160	4160	4160	2
472	20230602	133700	421640545	4160	4160	4160	4160	0
473	20230602	133600	421640545	4160	4145	4160	4145	6
474	20230602	133500	421615660	4145	4145	4145	4145	0
475	20230602	133400	421615660	4145	4150	4150	4145	888
476	20230602	133300	417934485	4155	4155	4155	4155	57
477	20230602	133200	417697650	4160	4155	4160	4155	219
478	20230602	133100	416787110	4160	4160	4160	4160	835
479	20230602	133000	413313510	4160	4155	4160	4155	199
480	20230602	132900	412486660	4160	4155	4160	4155	626
481	20230602	132800	409885625	4155	4150	4155	4150	100
482	20230602	132700	409470145	4150	4150	4150	4150	652
483	20230602	132600	406764345	4150	4150	4150	4150	105
484	20230602	132500	406328595	4150	4150	4150	4150	0
485	20230602	132400	406328595	4150	4145	4150	4145	37
486	20230602	132300	406175225	4145	4145	4145	4145	910
487	20230602	132200	402403275	4145	4145	4145	4145	0
488	20230602	132100	402403275	4145	4145	4145	4145	304
489	20230602	132000	401143195	4145	4145	4145	4145	0
490	20230602	131900	401143195	4145	4145	4145	4145	2
491	20230602	131800	401134905	4140	4140	4140	4140	0
492	20230602	131700	401134905	4140	4140	4140	4140	400
493	20230602	131600	399478905	4145	4145	4145	4145	0
494	20230602	131500	399478905	4145	4145	4145	4145	0
495	20230602	131400	399478905	4145	4145	4145	4145	0
496	20230602	131300	399478905	4145	4145	4145	4145	200
497	20230602	131200	398649905	4145	4145	4145	4145	1
498	20230602	131100	398645760	4150	4150	4150	4150	0
499	20230602	131000	398645760	4150	4150	4150	4150	1
500	20230602	130900	398641610	4150	4150	4150	4150	0
501	20230602	130800	398641610	4150	4150	4150	4150	0
502	20230602	130700	398641610	4150	4150	4150	4150	0
503	20230602	130600	398641610	4150	4135	4150	4135	52
504	20230602	130500	398426560	4150	4150	4150	4150	5
505	20230602	130400	398405810	4130	4145	4145	4130	1000
506	20230602	130300	394273150	4150	4150	4150	4150	1
507	20230602	130200	394269000	4150	4150	4150	4150	0
508	20230602	130100	394269000	4150	4150	4150	4150	0
509	20230602	130000	394269000	4150	4150	4150	4150	0
510	20230602	125900	394269000	4150	4150	4150	4150	0
511	20230602	125800	394269000	4150	4150	4150	4150	0
512	20230602	125700	394269000	4150	4150	4150	4150	2
513	20230602	125600	394260700	4130	4145	4145	4130	140
514	20230602	125500	393681525	4145	4140	4145	4140	44
515	20230602	125400	393499195	4140	4145	4145	4140	102
516	20230602	125300	393076855	4130	4140	4140	4130	1638
517	20230602	125200	386304660	4140	4145	4145	4140	590
518	20230602	125100	383862040	4145	4145	4145	4145	270
519	20230602	125000	382742890	4145	4145	4145	4145	794
520	20230602	124900	379451760	4145	4145	4145	4145	26
521	20230602	124800	379343990	4145	4145	4145	4145	1
522	20230602	124700	379339845	4140	4140	4140	4140	0
523	20230602	124600	379339845	4140	4140	4140	4140	0
524	20230602	124500	379339845	4140	4140	4140	4140	416
525	20230602	124400	377617605	4140	4140	4140	4140	231
526	20230602	124300	376661265	4140	4140	4140	4140	10
527	20230602	124200	376619865	4140	4140	4140	4140	1
528	20230602	124100	376615725	4135	4135	4135	4135	0
529	20230602	124000	376615725	4135	4135	4135	4135	20
530	20230602	123900	376533025	4135	4135	4135	4135	300
531	20230602	123800	375292525	4140	4140	4140	4140	0
532	20230602	123700	375292525	4140	4140	4140	4140	0
533	20230602	123600	375292525	4140	4140	4140	4140	0
534	20230602	123500	375292525	4140	4140	4140	4140	1
535	20230602	123400	375288385	4130	4140	4140	4130	3726
536	20230602	123300	359892605	4140	4140	4140	4140	130
537	20230602	123200	359354405	4145	4145	4145	4145	0
538	20230602	123100	359354405	4145	4140	4145	4140	499
539	20230602	123000	357286150	4140	4140	4140	4140	77
540	20230602	122900	356967370	4145	4145	4145	4145	0
541	20230602	122800	356967370	4145	4145	4145	4145	0
542	20230602	122700	356967370	4145	4145	4145	4145	1
543	20230602	122600	356963225	4145	4145	4145	4145	100
544	20230602	122500	356548725	4145	4145	4145	4145	0
545	20230602	122400	356548725	4145	4145	4145	4145	0
546	20230602	122300	356548725	4145	4145	4145	4145	0
547	20230602	122200	356548725	4145	4135	4145	4130	24
548	20230602	122100	356449495	4135	4135	4135	4135	0
549	20230602	122000	356449495	4135	4135	4135	4135	780
550	20230602	121900	353224195	4135	4140	4140	4135	1041
551	20230602	121800	348919460	4135	4135	4135	4135	0
552	20230602	121700	348919460	4135	4135	4135	4135	1000
553	20230602	121600	344784460	4135	4135	4135	4135	222
554	20230602	121500	343866490	4135	4135	4135	4135	0
555	20230602	121400	343866490	4135	4135	4135	4135	0
556	20230602	121300	343866490	4135	4140	4140	4135	2957
557	20230602	121200	331632275	4140	4140	4140	4140	1446
558	20230602	121100	325645835	4140	4145	4145	4140	192
559	20230602	121000	324850945	4140	4140	4140	4140	238
560	20230602	120900	323865625	4140	4145	4145	4140	1987
561	20230602	120800	315639070	4150	4150	4150	4150	46
562	20230602	120700	315448170	4150	4150	4150	4150	1
563	20230602	120600	315444020	4140	4140	4140	4140	0
564	20230602	120500	315444020	4140	4140	4140	4140	0
565	20230602	120400	315444020	4140	4140	4140	4140	0
566	20230602	120300	315444020	4140	4140	4140	4140	0
567	20230602	120200	315444020	4140	4140	4140	4140	0
568	20230602	120100	315444020	4140	4150	4150	4140	702
569	20230602	120000	312537535	4150	4150	4150	4150	0
570	20230602	115900	312537535	4150	4150	4150	4150	10
571	20230602	115800	312496035	4150	4150	4150	4150	0
572	20230602	115700	312496035	4150	4150	4150	4150	50
573	20230602	115600	312288535	4150	4150	4150	4150	10
574	20230602	115500	312247035	4140	4150	4150	4140	3015
575	20230602	115400	299763710	4155	4155	4155	4155	0
576	20230602	115300	299763710	4155	4155	4155	4155	0
577	20230602	115200	299763710	4155	4140	4155	4140	301
578	20230602	115100	298517555	4165	4165	4165	4165	0
579	20230602	115000	298517555	4165	4145	4165	4145	10
580	20230602	114900	298476055	4145	4155	4155	4145	1027
581	20230602	114800	294217060	4165	4160	4165	4155	31
582	20230602	114700	294088195	4165	4165	4165	4165	30
583	20230602	114600	293963245	4165	4165	4165	4165	0
584	20230602	114500	293963245	4165	4165	4165	4165	0
585	20230602	114400	293963245	4165	4165	4165	4165	0
586	20230602	114300	293963245	4165	4165	4165	4165	5
587	20230602	114200	293942420	4165	4165	4165	4165	0
588	20230602	114100	293942420	4165	4160	4165	4160	20
589	20230602	114000	293859145	4165	4165	4165	4165	0
590	20230602	113900	293859145	4165	4165	4165	4165	3
591	20230602	113800	293846650	4165	4165	4165	4165	1
592	20230602	113700	293842485	4150	4150	4150	4150	6
593	20230602	113600	293817585	4165	4165	4165	4165	5
594	20230602	113500	293796760	4165	4165	4165	4165	10
595	20230602	113400	293755110	4165	4165	4165	4165	5
596	20230602	113300	293734285	4165	4165	4165	4165	4
597	20230602	113200	293717625	4165	4165	4165	4165	4
598	20230602	113100	293700965	4165	4165	4165	4165	2
599	20230602	113000	293692635	4150	4150	4150	4150	0
600	20230602	112900	293692635	4150	4150	4165	4145	132
601	20230602	112800	293144970	4165	4165	4165	4165	0
602	20230602	112700	293144970	4165	4165	4165	4165	0
603	20230602	112600	293144970	4165	4165	4165	4165	0
604	20230602	112500	293144970	4165	4165	4165	4165	0
605	20230602	112400	293144970	4165	4165	4165	4165	1
606	20230602	112300	293140805	4165	4145	4165	4145	1201
607	20230602	112200	288152145	4140	4140	4140	4140	0
608	20230602	112100	288152145	4140	4140	4140	4140	3855
609	20230602	112000	272192445	4140	4145	4145	4140	3375
610	20230602	111900	258219670	4150	4150	4150	4150	0
611	20230602	111800	258219670	4150	4145	4150	4140	480
612	20230602	111700	256230510	4145	4145	4145	4145	2896
613	20230602	111600	244226590	4145	4145	4145	4145	0
614	20230602	111500	244226590	4145	4145	4145	4145	0
615	20230602	111400	244226590	4145	4145	4145	4145	60
616	20230602	111300	243977890	4145	4145	4145	4145	455
617	20230602	111200	242091915	4145	4145	4145	4145	4
618	20230602	111100	242075335	4145	4145	4145	4145	53
619	20230602	111000	241855650	4145	4145	4145	4145	49
620	20230602	110900	241652545	4145	4140	4145	4140	582
621	20230602	110800	239243025	4145	4145	4145	4145	1
622	20230602	110700	239238880	4145	4145	4145	4145	30
623	20230602	110600	239114530	4140	4140	4140	4140	101
624	20230602	110500	238696390	4140	4140	4140	4140	202
625	20230602	110400	237860110	4140	4140	4140	4140	2758
626	20230602	110300	226441990	4145	4145	4145	4145	0
627	20230602	110200	226441990	4145	4150	4150	4145	1975
628	20230602	110100	218255485	4150	4150	4150	4150	3
629	20230602	110000	218243035	4150	4150	4150	4150	0
630	20230602	105900	218243035	4150	4150	4150	4150	2
631	20230602	105800	218234735	4150	4150	4150	4150	1
632	20230602	105700	218230585	4150	4150	4150	4150	492
633	20230602	105600	216188785	4150	4150	4150	4150	100
634	20230602	105500	215773785	4150	4150	4150	4150	127
635	20230602	105400	215246735	4150	4150	4150	4150	134
636	20230602	105300	214690635	4150	4150	4150	4150	432
637	20230602	105200	212897835	4150	4150	4150	4150	29
638	20230602	105100	212777485	4145	4145	4145	4145	22
639	20230602	105000	212686295	4150	4150	4150	4150	0
640	20230602	104900	212686295	4150	4145	4150	4145	4
641	20230602	104800	212669700	4145	4145	4145	4145	215
642	20230602	104700	211778525	4150	4150	4150	4150	736
643	20230602	104600	208724125	4150	4155	4155	4150	200
644	20230602	104500	207893920	4155	4155	4155	4155	0
645	20230602	104400	207893920	4155	4155	4155	4155	75
646	20230602	104300	207582295	4155	4155	4155	4155	9
647	20230602	104200	207544900	4155	4155	4155	4155	7
648	20230602	104100	207515815	4155	4150	4155	4150	728
649	20230602	104000	204494610	4155	4155	4155	4155	17
650	20230602	103900	204423975	4155	4150	4155	4150	391
651	20230602	103800	202801320	4155	4155	4155	4155	6
652	20230602	103700	202776390	4155	4155	4155	4155	16
653	20230602	103600	202709910	4155	4155	4155	4155	26
654	20230602	103500	202601880	4155	4155	4155	4155	4
655	20230602	103400	202585260	4155	4155	4155	4155	0
656	20230602	103300	202585260	4155	4155	4155	4155	0
657	20230602	103200	202585260	4155	4155	4155	4155	650
658	20230602	103100	199884510	4160	4160	4160	4160	200
659	20230602	103000	199052510	4160	4160	4160	4160	20
660	20230602	102900	198969310	4160	4160	4160	4160	58
661	20230602	102800	198728030	4160	4170	4170	4160	522
662	20230602	102700	196556480	4165	4165	4165	4165	670
663	20230602	102600	193765930	4170	4175	4175	4170	33
664	20230602	102500	193628230	4175	4175	4175	4175	3
665	20230602	102400	193615705	4170	4170	4170	4170	0
666	20230602	102300	193615705	4170	4170	4170	4170	3
667	20230602	102200	193603195	4175	4160	4175	4160	75
668	20230602	102100	193291090	4160	4165	4165	4160	833
669	20230602	102000	189824610	4165	4165	4165	4165	0
670	20230602	101900	189824610	4165	4170	4170	4165	126
671	20230602	101800	189299800	4170	4175	4175	4170	129
672	20230602	101700	188761865	4175	4175	4175	4175	26
673	20230602	101600	188653315	4180	4180	4180	4180	55
674	20230602	101500	188423415	4180	4180	4180	4180	26
675	20230602	101400	188314735	4180	4180	4180	4180	554
676	20230602	101300	185999015	4180	4180	4180	4180	0
677	20230602	101200	185999015	4180	4180	4185	4180	1214
678	20230602	101100	180924480	4180	4180	4180	4180	0
679	20230602	101000	180924480	4180	4160	4180	4160	178
680	20230602	100900	180181640	4160	4180	4180	4160	248
681	20230602	100800	179149175	4175	4175	4175	4175	44
682	20230602	100700	178965475	4175	4175	4175	4175	1581
683	20230602	100600	172364800	4175	4175	4175	4175	1
684	20230602	100500	172360625	4160	4155	4160	4155	457
685	20230602	100400	170459530	4160	4160	4160	4160	3
686	20230602	100300	170447050	4160	4160	4160	4160	0
687	20230602	100200	170447050	4160	4160	4160	4155	237
688	20230602	100100	169461150	4160	4160	4160	4155	845
689	20230602	100000	165949860	4160	4160	4160	4160	0
690	20230602	095900	165949860	4160	4160	4160	4160	76
691	20230602	095800	165633700	4160	4175	4175	4160	18
692	20230602	095700	165558790	4175	4175	4175	4175	2
693	20230602	095600	165550440	4155	4155	4155	4155	0
694	20230602	095500	165550440	4155	4175	4175	4155	850
695	20230602	095400	162012510	4175	4185	4185	4175	1052
696	20230602	095300	157620150	4185	4170	4185	4170	23
697	20230602	095200	157524195	4180	4180	4180	4180	874
698	20230602	095100	153870875	4180	4180	4180	4175	440
699	20230602	095000	152033725	4175	4175	4175	4175	1000
700	20230602	094900	147858725	4180	4180	4180	4180	29
701	20230602	094800	147737505	4180	4180	4180	4180	29
702	20230602	094700	147616285	4180	4180	4180	4180	29
703	20230602	094600	147495065	4180	4180	4180	4180	30
704	20230602	094500	147369665	4180	4180	4180	4180	4
705	20230602	094400	147352945	4180	4175	4180	4175	52
706	20230602	094300	147135590	4175	4170	4175	4170	1180
707	20230602	094200	142214940	4170	4170	4170	4170	203
708	20230602	094100	141368430	4170	4170	4170	4170	126
709	20230602	094000	140843010	4170	4150	4170	4145	1007
710	20230602	093900	136666705	4170	4170	4170	4170	10
711	20230602	093800	136625005	4170	4170	4170	4170	0
712	20230602	093700	136625005	4170	4170	4170	4170	0
713	20230602	093600	136625005	4170	4170	4170	4170	12
714	20230602	093500	136574965	4170	4170	4170	4170	0
715	20230602	093400	136574965	4170	4160	4170	4145	51
716	20230602	093300	136363450	4160	4150	4160	4150	102
717	20230602	093200	135939200	4150	4150	4150	4145	588
718	20230602	093100	133499015	4150	4150	4150	4150	1605
719	20230602	093000	126838265	4155	4165	4165	4155	1423
720	20230602	092900	120925690	4155	4175	4175	4155	14
721	20230602	092800	120867420	4175	4160	4175	4155	420
722	20230602	092700	119120165	4160	4160	4160	4160	26
723	20230602	092600	119012005	4180	4180	4180	4180	39
724	20230602	092500	118848985	4175	4160	4175	4160	269
725	20230602	092400	117729675	4160	4155	4180	4155	780
726	20230602	092300	114486965	4155	4160	4190	4155	384
727	20230602	092200	112886105	4180	4160	4190	4160	207
728	20230602	092100	112020845	4160	4160	4160	4160	430
729	20230602	092000	110232045	4160	4160	4160	4160	2
730	20230602	091900	110223725	4160	4160	4160	4160	802
731	20230602	091800	106887405	4150	4150	4150	4150	4530
732	20230602	091700	88087905	4150	4150	4150	4150	1
733	20230602	091600	88083755	4145	4140	4145	4140	11
734	20230602	091500	88038165	4140	4140	4150	4140	512
735	20230602	091400	85918145	4150	4145	4150	4135	1330
736	20230602	091300	80411710	4150	4160	4160	4150	10591
737	20230602	091200	36415275	4160	4170	4170	4155	1757
738	20230602	091100	29102025	4170	4170	4170	4170	12
739	20230602	091000	29051985	4170	4175	4175	4165	519
740	20230602	090900	26889350	4170	4185	4185	4170	983
741	20230602	090800	22781410	4195	4190	4195	4190	627
742	20230602	090700	20153645	4170	4190	4195	4170	313
743	20230602	090600	18842200	4190	4190	4190	4170	608
744	20230602	090500	16303590	4190	4190	4190	4190	189
745	20230602	090400	15511680	4190	4180	4190	4180	99
746	20230602	090300	15096890	4180	4185	4190	4180	394
747	20230602	090200	13447855	4190	4190	4190	4190	250
748	20230602	090100	12400355	4190	4190	4190	4190	337
749	20230602	090000	10988325	4190	4200	4200	4185	2620