KissMeData/263720/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	203300	284761950	17500	17500	17500	17500	784
3	20230602	203200	284761950	17500	17500	17500	17500	0
4	20230602	203100	284761950	17500	17500	17500	17500	0
5	20230602	203000	284761950	17500	17500	17500	17500	0
6	20230602	202900	284761950	17500	17500	17500	17500	0
7	20230602	202800	284761950	17500	17500	17500	17500	0
8	20230602	202700	284761950	17500	17500	17500	17500	0
9	20230602	202600	284761950	17500	17500	17500	17500	0
10	20230602	202500	284761950	17500	17500	17500	17500	0
11	20230602	202400	284761950	17500	17500	17500	17500	0
12	20230602	202300	284761950	17500	17500	17500	17500	0
13	20230602	202200	284761950	17500	17500	17500	17500	0
14	20230602	202100	284761950	17500	17500	17500	17500	0
15	20230602	202000	284761950	17500	17500	17500	17500	0
16	20230602	201900	284761950	17500	17500	17500	17500	0
17	20230602	201800	284761950	17500	17500	17500	17500	0
18	20230602	201700	284761950	17500	17500	17500	17500	0
19	20230602	201600	284761950	17500	17500	17500	17500	0
20	20230602	201500	284761950	17500	17500	17500	17500	0
21	20230602	201400	284761950	17500	17500	17500	17500	0
22	20230602	201300	284761950	17500	17500	17500	17500	0
23	20230602	201200	284761950	17500	17500	17500	17500	0
24	20230602	201100	284761950	17500	17500	17500	17500	0
25	20230602	201000	284761950	17500	17500	17500	17500	0
26	20230602	200900	284761950	17500	17500	17500	17500	0
27	20230602	200800	284761950	17500	17500	17500	17500	0
28	20230602	200700	284761950	17500	17500	17500	17500	0
29	20230602	200600	284761950	17500	17500	17500	17500	0
30	20230602	200500	284761950	17500	17500	17500	17500	0
31	20230602	200400	284761950	17500	17500	17500	17500	0
32	20230602	200300	284761950	17500	17500	17500	17500	784
33	20230602	200200	284761950	17500	17500	17500	17500	0
34	20230602	200100	284761950	17500	17500	17500	17500	0
35	20230602	200000	284761950	17500	17500	17500	17500	0
36	20230602	195900	284761950	17500	17500	17500	17500	0
37	20230602	195800	284761950	17500	17500	17500	17500	0
38	20230602	195700	284761950	17500	17500	17500	17500	0
39	20230602	195600	284761950	17500	17500	17500	17500	0
40	20230602	195500	284761950	17500	17500	17500	17500	0
41	20230602	195400	284761950	17500	17500	17500	17500	0
42	20230602	195300	284761950	17500	17500	17500	17500	0
43	20230602	195200	284761950	17500	17500	17500	17500	0
44	20230602	195100	284761950	17500	17500	17500	17500	0
45	20230602	195000	284761950	17500	17500	17500	17500	0
46	20230602	194900	284761950	17500	17500	17500	17500	0
47	20230602	194800	284761950	17500	17500	17500	17500	0
48	20230602	194700	284761950	17500	17500	17500	17500	0
49	20230602	194600	284761950	17500	17500	17500	17500	0
50	20230602	194500	284761950	17500	17500	17500	17500	0
51	20230602	194400	284761950	17500	17500	17500	17500	0
52	20230602	194300	284761950	17500	17500	17500	17500	0
53	20230602	194200	284761950	17500	17500	17500	17500	0
54	20230602	194100	284761950	17500	17500	17500	17500	0
55	20230602	194000	284761950	17500	17500	17500	17500	0
56	20230602	193900	284761950	17500	17500	17500	17500	0
57	20230602	193800	284761950	17500	17500	17500	17500	0
58	20230602	193700	284761950	17500	17500	17500	17500	0
59	20230602	193600	284761950	17500	17500	17500	17500	0
60	20230602	193500	284761950	17500	17500	17500	17500	0
61	20230602	193400	284761950	17500	17500	17500	17500	0
62	20230602	193300	284761950	17500	17500	17500	17500	784
63	20230602	193200	284761950	17500	17500	17500	17500	0
64	20230602	193100	284761950	17500	17500	17500	17500	0
65	20230602	193000	284761950	17500	17500	17500	17500	0
66	20230602	192900	284761950	17500	17500	17500	17500	0
67	20230602	192800	284761950	17500	17500	17500	17500	0
68	20230602	192700	284761950	17500	17500	17500	17500	0
69	20230602	192600	284761950	17500	17500	17500	17500	0
70	20230602	192500	284761950	17500	17500	17500	17500	0
71	20230602	192400	284761950	17500	17500	17500	17500	0
72	20230602	192300	284761950	17500	17500	17500	17500	0
73	20230602	192200	284761950	17500	17500	17500	17500	0
74	20230602	192100	284761950	17500	17500	17500	17500	0
75	20230602	192000	284761950	17500	17500	17500	17500	0
76	20230602	191900	284761950	17500	17500	17500	17500	0
77	20230602	191800	284761950	17500	17500	17500	17500	0
78	20230602	191700	284761950	17500	17500	17500	17500	0
79	20230602	191600	284761950	17500	17500	17500	17500	0
80	20230602	191500	284761950	17500	17500	17500	17500	0
81	20230602	191400	284761950	17500	17500	17500	17500	0
82	20230602	191300	284761950	17500	17500	17500	17500	0
83	20230602	191200	284761950	17500	17500	17500	17500	0
84	20230602	191100	284761950	17500	17500	17500	17500	0
85	20230602	191000	284761950	17500	17500	17500	17500	0
86	20230602	190900	284761950	17500	17500	17500	17500	0
87	20230602	190800	284761950	17500	17500	17500	17500	0
88	20230602	190700	284761950	17500	17500	17500	17500	0
89	20230602	190600	284761950	17500	17500	17500	17500	0
90	20230602	190500	284761950	17500	17500	17500	17500	0
91	20230602	190400	284761950	17500	17500	17500	17500	0
92	20230602	190300	284761950	17500	17500	17500	17500	784
93	20230602	190200	284761950	17500	17500	17500	17500	0
94	20230602	190100	284761950	17500	17500	17500	17500	0
95	20230602	190000	284761950	17500	17500	17500	17500	0
96	20230602	185900	284761950	17500	17500	17500	17500	0
97	20230602	185800	284761950	17500	17500	17500	17500	0
98	20230602	185700	284761950	17500	17500	17500	17500	0
99	20230602	185600	284761950	17500	17500	17500	17500	0
100	20230602	185500	284761950	17500	17500	17500	17500	0
101	20230602	185400	284761950	17500	17500	17500	17500	0
102	20230602	185300	284761950	17500	17500	17500	17500	0
103	20230602	185200	284761950	17500	17500	17500	17500	0
104	20230602	185100	284761950	17500	17500	17500	17500	0
105	20230602	185000	284761950	17500	17500	17500	17500	0
106	20230602	184900	284761950	17500	17500	17500	17500	0
107	20230602	184800	284761950	17500	17500	17500	17500	0
108	20230602	184700	284761950	17500	17500	17500	17500	0
109	20230602	184600	284761950	17500	17500	17500	17500	0
110	20230602	184500	284761950	17500	17500	17500	17500	0
111	20230602	184400	284761950	17500	17500	17500	17500	0
112	20230602	184300	284761950	17500	17500	17500	17500	0
113	20230602	184200	284761950	17500	17500	17500	17500	0
114	20230602	184100	284761950	17500	17500	17500	17500	0
115	20230602	184000	284761950	17500	17500	17500	17500	0
116	20230602	183900	284761950	17500	17500	17500	17500	0
117	20230602	183800	284761950	17500	17500	17500	17500	0
118	20230602	183700	284761950	17500	17500	17500	17500	0
119	20230602	183600	284761950	17500	17500	17500	17500	0
120	20230602	183500	284761950	17500	17500	17500	17500	0
121	20230602	183400	284761950	17500	17500	17500	17500	0
122	20230602	183300	284761950	17500	17500	17500	17500	784
123	20230602	183200	284761950	17500	17500	17500	17500	0
124	20230602	183100	284761950	17500	17500	17500	17500	0
125	20230602	183000	284761950	17500	17500	17500	17500	0
126	20230602	182900	284761950	17500	17500	17500	17500	0
127	20230602	182800	284761950	17500	17500	17500	17500	0
128	20230602	182700	284761950	17500	17500	17500	17500	0
129	20230602	182600	284761950	17500	17500	17500	17500	0
130	20230602	182500	284761950	17500	17500	17500	17500	0
131	20230602	182400	284761950	17500	17500	17500	17500	0
132	20230602	182300	284761950	17500	17500	17500	17500	0
133	20230602	182200	284761950	17500	17500	17500	17500	0
134	20230602	182100	284761950	17500	17500	17500	17500	0
135	20230602	182000	284761950	17500	17500	17500	17500	0
136	20230602	181900	284761950	17500	17500	17500	17500	0
137	20230602	181800	284761950	17500	17500	17500	17500	0
138	20230602	181700	284761950	17500	17500	17500	17500	0
139	20230602	181600	284761950	17500	17500	17500	17500	0
140	20230602	181500	284761950	17500	17500	17500	17500	0
141	20230602	181400	284761950	17500	17500	17500	17500	0
142	20230602	181300	284761950	17500	17500	17500	17500	0
143	20230602	181200	284761950	17500	17500	17500	17500	0
144	20230602	181100	284761950	17500	17500	17500	17500	0
145	20230602	181000	284761950	17500	17500	17500	17500	0
146	20230602	180900	284761950	17500	17500	17500	17500	0
147	20230602	180800	284761950	17500	17500	17500	17500	0
148	20230602	180700	284761950	17500	17500	17500	17500	0
149	20230602	180600	284761950	17500	17500	17500	17500	0
150	20230602	180500	284761950	17500	17500	17500	17500	0
151	20230602	180400	284761950	17500	17500	17500	17500	0
152	20230602	180300	284761950	17500	17500	17500	17500	784
153	20230602	180200	284761950	17500	17500	17500	17500	0
154	20230602	180100	284761950	17500	17500	17500	17500	0
155	20230602	180000	284761950	17500	17500	17500	17500	0
156	20230602	175900	284761950	17500	17500	17500	17500	0
157	20230602	175800	284761950	17500	17500	17500	17500	0
158	20230602	175700	284761950	17500	17500	17500	17500	0
159	20230602	175600	284761950	17500	17500	17500	17500	0
160	20230602	175500	284761950	17500	17500	17500	17500	0
161	20230602	175400	284761950	17500	17500	17500	17500	0
162	20230602	175300	284761950	17500	17500	17500	17500	0
163	20230602	175200	284761950	17500	17500	17500	17500	0
164	20230602	175100	284761950	17500	17500	17500	17500	0
165	20230602	175000	284761950	17500	17500	17500	17500	0
166	20230602	174900	284761950	17500	17500	17500	17500	0
167	20230602	174800	284761950	17500	17500	17500	17500	0
168	20230602	174700	284761950	17500	17500	17500	17500	0
169	20230602	174600	284761950	17500	17500	17500	17500	0
170	20230602	174500	284761950	17500	17500	17500	17500	0
171	20230602	174400	284761950	17500	17500	17500	17500	0
172	20230602	174300	284761950	17500	17500	17500	17500	0
173	20230602	174200	284761950	17500	17500	17500	17500	0
174	20230602	174100	284761950	17500	17500	17500	17500	0
175	20230602	174000	284761950	17500	17500	17500	17500	0
176	20230602	173900	284761950	17500	17500	17500	17500	0
177	20230602	173800	284761950	17500	17500	17500	17500	0
178	20230602	173700	284761950	17500	17500	17500	17500	0
179	20230602	173600	284761950	17500	17500	17500	17500	0
180	20230602	173500	284761950	17500	17500	17500	17500	0
181	20230602	173400	284761950	17500	17500	17500	17500	0
182	20230602	173300	284761950	17500	17500	17500	17500	784
183	20230602	173200	284761950	17500	17500	17500	17500	0
184	20230602	173100	284761950	17500	17500	17500	17500	0
185	20230602	173000	284761950	17500	17500	17500	17500	0
186	20230602	172900	284761950	17500	17500	17500	17500	0
187	20230602	172800	284761950	17500	17500	17500	17500	0
188	20230602	172700	284761950	17500	17500	17500	17500	0
189	20230602	172600	284761950	17500	17500	17500	17500	0
190	20230602	172500	284761950	17500	17500	17500	17500	0
191	20230602	172400	284761950	17500	17500	17500	17500	0
192	20230602	172300	284761950	17500	17500	17500	17500	0
193	20230602	172200	284761950	17500	17500	17500	17500	0
194	20230602	172100	284761950	17500	17500	17500	17500	0
195	20230602	172000	284761950	17500	17500	17500	17500	0
196	20230602	171900	284761950	17500	17500	17500	17500	0
197	20230602	171800	284761950	17500	17500	17500	17500	0
198	20230602	171700	284761950	17500	17500	17500	17500	0
199	20230602	171600	284761950	17500	17500	17500	17500	0
200	20230602	171500	284761950	17500	17500	17500	17500	0
201	20230602	171400	284761950	17500	17500	17500	17500	0
202	20230602	171300	284761950	17500	17500	17500	17500	0
203	20230602	171200	284761950	17500	17500	17500	17500	0
204	20230602	171100	284761950	17500	17500	17500	17500	0
205	20230602	171000	284761950	17500	17500	17500	17500	0
206	20230602	170900	284761950	17500	17500	17500	17500	0
207	20230602	170800	284761950	17500	17500	17500	17500	0
208	20230602	170700	284761950	17500	17500	17500	17500	0
209	20230602	170600	284761950	17500	17500	17500	17500	0
210	20230602	170500	284761950	17500	17500	17500	17500	0
211	20230602	170400	284761950	17500	17500	17500	17500	0
212	20230602	170300	284761950	17500	17500	17500	17500	784
213	20230602	170200	284761950	17500	17500	17500	17500	0
214	20230602	170100	284761950	17500	17500	17500	17500	0
215	20230602	170000	284761950	17500	17500	17500	17500	0
216	20230602	165900	284761950	17500	17500	17500	17500	0
217	20230602	165800	284761950	17500	17500	17500	17500	0
218	20230602	165700	284761950	17500	17500	17500	17500	0
219	20230602	165600	284761950	17500	17500	17500	17500	0
220	20230602	165500	284761950	17500	17500	17500	17500	0
221	20230602	165400	284761950	17500	17500	17500	17500	0
222	20230602	165300	284761950	17500	17500	17500	17500	0
223	20230602	165200	284761950	17500	17500	17500	17500	0
224	20230602	165100	284761950	17500	17500	17500	17500	0
225	20230602	165000	284761950	17500	17500	17500	17500	0
226	20230602	164900	284761950	17500	17500	17500	17500	0
227	20230602	164800	284761950	17500	17500	17500	17500	0
228	20230602	164700	284761950	17500	17500	17500	17500	0
229	20230602	164600	284761950	17500	17500	17500	17500	0
230	20230602	164500	284761950	17500	17500	17500	17500	0
231	20230602	164400	284761950	17500	17500	17500	17500	0
232	20230602	164300	284761950	17500	17500	17500	17500	0
233	20230602	164200	284761950	17500	17500	17500	17500	0
234	20230602	164100	284761950	17500	17500	17500	17500	0
235	20230602	164000	284761950	17500	17500	17500	17500	0
236	20230602	163900	284761950	17500	17500	17500	17500	0
237	20230602	163800	284761950	17500	17500	17500	17500	0
238	20230602	163700	284761950	17500	17500	17500	17500	0
239	20230602	163600	284761950	17500	17500	17500	17500	0
240	20230602	163500	284761950	17500	17500	17500	17500	0
241	20230602	163400	284761950	17500	17500	17500	17500	0
242	20230602	163300	284761950	17500	17500	17500	17500	784
243	20230602	163200	284761950	17500	17500	17500	17500	0
244	20230602	163100	284761950	17500	17500	17500	17500	0
245	20230602	163000	284761950	17500	17500	17500	17500	0
246	20230602	162900	284761950	17500	17500	17500	17500	0
247	20230602	162800	284761950	17500	17500	17500	17500	0
248	20230602	162700	284761950	17500	17500	17500	17500	0
249	20230602	162600	284761950	17500	17500	17500	17500	0
250	20230602	162500	284761950	17500	17500	17500	17500	0
251	20230602	162400	284761950	17500	17500	17500	17500	0
252	20230602	162300	284761950	17500	17500	17500	17500	0
253	20230602	162200	284761950	17500	17500	17500	17500	0
254	20230602	162100	284761950	17500	17500	17500	17500	0
255	20230602	162000	284761950	17500	17500	17500	17500	0
256	20230602	161900	284761950	17500	17500	17500	17500	0
257	20230602	161800	284761950	17500	17500	17500	17500	0
258	20230602	161700	284761950	17500	17500	17500	17500	0
259	20230602	161600	284761950	17500	17500	17500	17500	0
260	20230602	161500	284761950	17500	17500	17500	17500	0
261	20230602	161400	284761950	17500	17500	17500	17500	0
262	20230602	161300	284761950	17500	17500	17500	17500	0
263	20230602	161200	284761950	17500	17500	17500	17500	0
264	20230602	161100	284761950	17500	17500	17500	17500	0
265	20230602	161000	284761950	17500	17500	17500	17500	0
266	20230602	160900	284761950	17500	17500	17500	17500	0
267	20230602	160800	284761950	17500	17500	17500	17500	0
268	20230602	160700	284761950	17500	17500	17500	17500	0
269	20230602	160600	284761950	17500	17500	17500	17500	0
270	20230602	160500	284761950	17500	17500	17500	17500	0
271	20230602	160400	284761950	17500	17500	17500	17500	0
272	20230602	160300	284761950	17500	17500	17500	17500	784
273	20230602	160200	284761950	17500	17500	17500	17500	0
274	20230602	160100	284761950	17500	17500	17500	17500	0
275	20230602	160000	284761950	17500	17500	17500	17500	0
276	20230602	155900	284761950	17500	17500	17500	17500	0
277	20230602	155800	284761950	17500	17500	17500	17500	0
278	20230602	155700	284761950	17500	17500	17500	17500	0
279	20230602	155600	284761950	17500	17500	17500	17500	0
280	20230602	155500	284761950	17500	17500	17500	17500	0
281	20230602	155400	284761950	17500	17500	17500	17500	0
282	20230602	155300	284761950	17500	17500	17500	17500	0
283	20230602	155200	284761950	17500	17500	17500	17500	0
284	20230602	155100	284761950	17500	17500	17500	17500	0
285	20230602	155000	284761950	17500	17500	17500	17500	0
286	20230602	154900	284761950	17500	17500	17500	17500	0
287	20230602	154800	284761950	17500	17500	17500	17500	0
288	20230602	154700	284761950	17500	17500	17500	17500	0
289	20230602	154600	284761950	17500	17500	17500	17500	0
290	20230602	154500	284761950	17500	17500	17500	17500	0
291	20230602	154400	284761950	17500	17500	17500	17500	0
292	20230602	154300	284761950	17500	17500	17500	17500	0
293	20230602	154200	284761950	17500	17500	17500	17500	0
294	20230602	154100	284761950	17500	17500	17500	17500	0
295	20230602	154000	284761950	17500	17500	17500	17500	0
296	20230602	153900	284761950	17500	17500	17500	17500	0
297	20230602	153800	284761950	17500	17500	17500	17500	0
298	20230602	153700	284761950	17500	17500	17500	17500	0
299	20230602	153600	284761950	17500	17500	17500	17500	0
300	20230602	153500	284761950	17500	17500	17500	17500	0
301	20230602	153400	284761950	17500	17500	17500	17500	0
302	20230602	153300	284761950	17500	17500	17500	17500	784
303	20230602	153200	284761950	17500	17500	17500	17500	0
304	20230602	153100	284761950	17500	17500	17500	17500	0
305	20230602	153000	284761950	17500	17500	17500	17500	784
306	20230602	152900	271041950	17500	17500	17500	17500	0
307	20230602	152800	271041950	17500	17500	17500	17500	0
308	20230602	152700	271041950	17500	17500	17500	17500	0
309	20230602	152600	271041950	17500	17500	17500	17500	0
310	20230602	152500	271041950	17500	17500	17500	17500	0
311	20230602	152400	271041950	17500	17500	17500	17500	0
312	20230602	152300	271041950	17500	17500	17500	17500	0
313	20230602	152200	271041950	17500	17500	17500	17500	0
314	20230602	152100	271041950	17500	17500	17500	17500	0
315	20230602	152000	271041950	17500	17500	17500	17500	0
316	20230602	151900	271041950	17500	17540	17540	17500	306
317	20230602	151800	265681820	17540	17580	17580	17540	564
318	20230602	151700	255780210	17590	17590	17590	17590	0
319	20230602	151600	255780210	17590	17590	17590	17590	1
320	20230602	151500	255762620	17580	17580	17580	17580	0
321	20230602	151400	255762620	17580	17580	17580	17580	6
322	20230602	151300	255657140	17580	17600	17600	17580	2
323	20230602	151200	255621960	17600	17600	17600	17600	33
324	20230602	151100	255041160	17600	17630	17630	17600	42
325	20230602	151000	254301930	17620	17620	17620	17620	1
326	20230602	150900	254284310	17630	17630	17630	17630	0
327	20230602	150800	254284310	17630	17630	17630	17630	1
328	20230602	150700	254266680	17630	17630	17630	17630	0
329	20230602	150600	254266680	17630	17630	17630	17630	1
330	20230602	150500	254249050	17600	17600	17600	17600	0
331	20230602	150400	254249050	17600	17600	17600	17600	5
332	20230602	150300	254161050	17600	17600	17600	17600	0
333	20230602	150200	254161050	17600	17630	17630	17600	121
334	20230602	150100	252031420	17630	17630	17630	17630	0
335	20230602	150000	252031420	17630	17630	17630	17630	7
336	20230602	145900	251908010	17570	17570	17570	17570	0
337	20230602	145800	251908010	17570	17570	17570	17570	0
338	20230602	145700	251908010	17570	17590	17590	17570	160
339	20230602	145600	249096690	17590	17630	17630	17590	12
340	20230602	145500	248885370	17590	17630	17630	17590	172
341	20230602	145400	245859850	17600	17600	17600	17600	129
342	20230602	145300	243589450	17630	17630	17630	17630	6
343	20230602	145200	243483670	17590	17590	17590	17590	0
344	20230602	145100	243483670	17590	17590	17590	17590	0
345	20230602	145000	243483670	17590	17590	17590	17590	35
346	20230602	144900	242868020	17590	17590	17590	17590	1
347	20230602	144800	242850430	17580	17580	17580	17580	100
348	20230602	144700	241092430	17580	17580	17580	17580	6
349	20230602	144600	240986950	17570	17570	17570	17570	58
350	20230602	144500	239967890	17580	17580	17580	17580	13
351	20230602	144400	239739350	17580	17580	17580	17580	3
352	20230602	144300	239686610	17580	17570	17580	17570	46
353	20230602	144200	238878330	17570	17570	17570	17570	0
354	20230602	144100	238878330	17570	17610	17610	17570	1035
355	20230602	144000	220681810	17640	17630	17640	17620	16
356	20230602	143900	220399700	17630	17630	17630	17630	2
357	20230602	143800	220364440	17640	17640	17640	17640	10
358	20230602	143700	220188040	17640	17630	17640	17630	306
359	20230602	143600	214793200	17630	17630	17630	17630	6
360	20230602	143500	214687420	17640	17640	17640	17640	0
361	20230602	143400	214687420	17640	17640	17640	17640	21
362	20230602	143300	214316980	17640	17640	17640	17640	1
363	20230602	143200	214299340	17640	17640	17640	17640	14
364	20230602	143100	214052380	17650	17650	17650	17650	6
365	20230602	143000	213946480	17650	17650	17650	17650	0
366	20230602	142900	213946480	17650	17650	17650	17650	0
367	20230602	142800	213946480	17650	17650	17650	17650	1
368	20230602	142700	213928830	17650	17650	17650	17650	6
369	20230602	142600	213822930	17640	17640	17640	17640	0
370	20230602	142500	213822930	17640	17640	17640	17640	0
371	20230602	142400	213822930	17640	17640	17640	17640	6
372	20230602	142300	213717090	17640	17640	17640	17640	0
373	20230602	142200	213717090	17640	17640	17640	17640	1
374	20230602	142100	213699450	17630	17620	17630	17620	7
375	20230602	142000	213576050	17640	17640	17640	17640	1
376	20230602	141900	213558410	17600	17600	17600	17600	0
377	20230602	141800	213558410	17600	17640	17640	17600	264
378	20230602	141700	208910920	17640	17640	17640	17640	1
379	20230602	141600	208893280	17640	17640	17640	17640	3
380	20230602	141500	208840360	17640	17640	17640	17640	6
381	20230602	141400	208734520	17630	17630	17630	17630	0
382	20230602	141300	208734520	17630	17630	17630	17630	0
383	20230602	141200	208734520	17630	17610	17630	17610	5
384	20230602	141100	208646410	17640	17640	17640	17640	8
385	20230602	141000	208505290	17640	17640	17640	17640	14
386	20230602	140900	208258330	17640	17640	17640	17640	0
387	20230602	140800	208258330	17640	17640	17640	17640	2
388	20230602	140700	208223050	17640	17640	17640	17640	29
389	20230602	140600	207711490	17640	17630	17640	17600	186
390	20230602	140500	204437760	17630	17610	17630	17610	263
391	20230602	140400	199806150	17600	17610	17610	17600	139
392	20230602	140300	197359740	17610	17610	17610	17610	0
393	20230602	140200	197359740	17610	17610	17610	17610	8
394	20230602	140100	197218860	17600	17610	17610	17600	32
395	20230602	140000	196655470	17620	17620	17620	17620	1
396	20230602	135900	196637850	17610	17610	17610	17610	12
397	20230602	135800	196426530	17600	17600	17600	17600	4
398	20230602	135700	196356130	17600	17600	17600	17600	0
399	20230602	135600	196356130	17600	17590	17600	17590	10
400	20230602	135500	196180150	17600	17600	17600	17600	8
401	20230602	135400	196039350	17600	17590	17600	17590	180
402	20230602	135300	192873140	17590	17590	17590	17590	4
403	20230602	135200	192802780	17590	17600	17600	17590	95
404	20230602	135100	191130950	17610	17610	17610	17610	0
405	20230602	135000	191130950	17610	17610	17610	17610	1
406	20230602	134900	191113340	17620	17620	17620	17620	6
407	20230602	134800	191007620	17620	17620	17620	17620	2
408	20230602	134700	190972380	17620	17620	17620	17620	0
409	20230602	134600	190972380	17620	17610	17620	17610	74
410	20230602	134500	189669230	17610	17610	17610	17610	1
411	20230602	134400	189651620	17610	17610	17610	17610	1
412	20230602	134300	189634010	17610	17610	17610	17610	8
413	20230602	134200	189493130	17600	17600	17600	17600	2
414	20230602	134100	189457930	17600	17590	17600	17590	7
415	20230602	134000	189334750	17620	17620	17620	17620	0
416	20230602	133900	189334750	17620	17620	17620	17590	257
417	20230602	133800	184811430	17630	17630	17630	17630	1
418	20230602	133700	184793800	17610	17700	17700	17600	2237
419	20230602	133600	145290720	17700	17700	17700	17700	2
420	20230602	133500	145255320	17690	17690	17690	17690	2
421	20230602	133400	145219940	17690	17690	17690	17690	2
422	20230602	133300	145184560	17720	17720	17720	17690	72
423	20230602	133200	143910510	17720	17730	17730	17720	40
424	20230602	133100	143201660	17730	17730	17730	17730	0
425	20230602	133000	143201660	17730	17720	17730	17720	108
426	20230602	132900	141287840	17740	17740	17740	17740	5
427	20230602	132800	141199140	17740	17750	17750	17740	2
428	20230602	132700	141163650	17740	17740	17740	17740	2
429	20230602	132600	141128170	17750	17750	17750	17750	0
430	20230602	132500	141128170	17750	17750	17750	17750	0
431	20230602	132400	141128170	17750	17750	17750	17750	0
432	20230602	132300	141128170	17750	17720	17750	17720	8
433	20230602	132200	140986230	17760	17760	17760	17760	1
434	20230602	132100	140968470	17720	17720	17720	17720	2
435	20230602	132000	140933030	17760	17760	17760	17760	6
436	20230602	131900	140826470	17720	17720	17720	17720	251
437	20230602	131800	136378750	17770	17770	17770	17770	0
438	20230602	131700	136378750	17770	17770	17770	17770	7
439	20230602	131600	136254360	17770	17770	17770	17770	0
440	20230602	131500	136254360	17770	17770	17770	17770	0
441	20230602	131400	136254360	17770	17770	17770	17770	6
442	20230602	131300	136147740	17780	17780	17780	17780	0
443	20230602	131200	136147740	17780	17780	17780	17780	1
444	20230602	131100	136129960	17780	17780	17780	17780	0
445	20230602	131000	136129960	17780	17780	17780	17780	6
446	20230602	130900	136023280	17770	17770	17770	17770	0
447	20230602	130800	136023280	17770	17770	17770	17770	0
448	20230602	130700	136023280	17770	17770	17770	17770	6
449	20230602	130600	135916660	17770	17770	17770	17770	1
450	20230602	130500	135898890	17770	17770	17770	17770	0
451	20230602	130400	135898890	17770	17770	17770	17770	6
452	20230602	130300	135792270	17720	17720	17720	17720	5
453	20230602	130200	135703670	17770	17770	17770	17770	0
454	20230602	130100	135703670	17770	17770	17770	17770	8
455	20230602	130000	135561510	17770	17770	17770	17770	0
456	20230602	125900	135561510	17770	17710	17770	17710	304
457	20230602	125800	130177410	17700	17700	17700	17700	2
458	20230602	125700	130142010	17700	17700	17700	17700	0
459	20230602	125600	130142010	17700	17700	17700	17690	82
460	20230602	125500	128691390	17730	17700	17730	17700	117
461	20230602	125400	126617460	17700	17690	17700	17690	9
462	20230602	125300	126458190	17680	17710	17710	17680	444
463	20230602	125200	118601040	17760	17760	17760	17760	0
464	20230602	125100	118601040	17760	17760	17760	17760	6
465	20230602	125000	118494480	17760	17760	17760	17760	1
466	20230602	124900	118476720	17760	17760	17760	17760	0
467	20230602	124800	118476720	17760	17760	17760	17760	6
468	20230602	124700	118370160	17710	17710	17710	17710	0
469	20230602	124600	118370160	17710	17710	17710	17710	0
470	20230602	124500	118370160	17710	17760	17760	17710	11
471	20230602	124400	118175050	17760	17760	17760	17760	1
472	20230602	124300	118157290	17760	17760	17760	17760	0
473	20230602	124200	118157290	17760	17760	17760	17760	6
474	20230602	124100	118050730	17760	17760	17760	17760	0
475	20230602	124000	118050730	17760	17760	17760	17760	0
476	20230602	123900	118050730	17760	17760	17760	17760	1
477	20230602	123800	118032970	17760	17760	17760	17760	6
478	20230602	123700	117926410	17710	17710	17710	17710	0
479	20230602	123600	117926410	17710	17710	17710	17710	0
480	20230602	123500	117926410	17710	17760	17760	17710	17
481	20230602	123400	117625010	17770	17770	17770	17770	1
482	20230602	123300	117607240	17720	17720	17720	17720	8
483	20230602	123200	117465480	17790	17790	17790	17790	6
484	20230602	123100	117358740	17790	17790	17790	17790	0
485	20230602	123000	117358740	17790	17660	17790	17660	885
486	20230602	122900	101688680	17660	17690	17690	17660	39
487	20230602	122800	100999320	17690	17690	17690	17690	1
488	20230602	122700	100981630	17690	17690	17690	17690	16
489	20230602	122600	100698590	17700	17720	17720	17700	7
490	20230602	122500	100574570	17710	17710	17710	17710	0
491	20230602	122400	100574570	17710	17710	17710	17710	2
492	20230602	122300	100539150	17720	17720	17720	17720	1
493	20230602	122200	100521430	17720	17720	17720	17720	6
494	20230602	122100	100415110	17720	17730	17730	17720	4
495	20230602	122000	100344220	17730	17730	17730	17730	5
496	20230602	121900	100255570	17740	17750	17750	17740	84
497	20230602	121800	98765320	17760	17760	17760	17760	1
498	20230602	121700	98747560	17760	17760	17760	17760	2
499	20230602	121600	98712040	17750	17750	17750	17750	2
500	20230602	121500	98676540	17750	17750	17750	17750	0
501	20230602	121400	98676540	17750	17750	17750	17750	0
502	20230602	121300	98676540	17750	17760	17760	17750	8
503	20230602	121200	98534490	17760	17760	17760	17760	3
504	20230602	121100	98481210	17740	17760	17760	17740	51
505	20230602	121000	97576450	17760	17760	17760	17760	4
506	20230602	120900	97505410	17760	17760	17760	17760	0
507	20230602	120800	97505410	17760	17760	17760	17760	0
508	20230602	120700	97505410	17760	17760	17760	17760	0
509	20230602	120600	97505410	17760	17750	17760	17750	16
510	20230602	120500	97221330	17740	17740	17740	17740	0
511	20230602	120400	97221330	17740	17760	17760	17740	81
512	20230602	120300	95783570	17750	17760	17760	17750	18
513	20230602	120200	95464010	17760	17760	17760	17760	0
514	20230602	120100	95464010	17760	17760	17760	17760	1
515	20230602	120000	95446250	17760	17760	17760	17760	5
516	20230602	115900	95357450	17750	17760	17760	17750	27
517	20230602	115800	94878100	17750	17750	17750	17750	0
518	20230602	115700	94878100	17750	17760	17760	17750	7
519	20230602	115600	94753800	17760	17760	17760	17760	1
520	20230602	115500	94736040	17760	17750	17760	17750	2
521	20230602	115400	94700530	17750	17760	17760	17750	7
522	20230602	115300	94576230	17750	17750	17750	17750	0
523	20230602	115200	94576230	17750	17750	17750	17750	0
524	20230602	115100	94576230	17750	17750	17750	17750	2
525	20230602	115000	94540730	17760	17760	17760	17760	7
526	20230602	114900	94416410	17750	17750	17750	17750	71
527	20230602	114800	93156160	17750	17750	17750	17750	2
528	20230602	114700	93120660	17760	17750	17760	17750	85
529	20230602	114600	91611860	17750	17750	17750	17750	0
530	20230602	114500	91611860	17750	17760	17760	17750	3
531	20230602	114400	91558600	17760	17760	17760	17760	38
532	20230602	114300	90883720	17760	17760	17760	17760	0
533	20230602	114200	90883720	17760	17760	17760	17760	0
534	20230602	114100	90883720	17760	17760	17760	17750	9
535	20230602	114000	90723900	17760	17760	17760	17760	0
536	20230602	113900	90723900	17760	17760	17760	17760	1
537	20230602	113800	90706140	17760	17760	17760	17760	0
538	20230602	113700	90706140	17760	17760	17760	17750	11
539	20230602	113600	90510800	17760	17760	17760	17760	0
540	20230602	113500	90510800	17760	17760	17760	17760	0
541	20230602	113400	90510800	17760	17760	17760	17760	6
542	20230602	113300	90404240	17760	17760	17760	17760	4
543	20230602	113200	90333200	17760	17760	17760	17760	3
544	20230602	113100	90279920	17760	17760	17760	17760	2
545	20230602	113000	90244400	17750	17760	17760	17750	70
546	20230602	112900	89001220	17760	17790	17790	17760	824
547	20230602	112800	74356800	17790	17800	17800	17790	26
548	20230602	112700	73894200	17790	17790	17790	17790	34
549	20230602	112600	73289340	17790	17790	17790	17790	0
550	20230602	112500	73289340	17790	17800	17800	17790	15
551	20230602	112400	73022430	17800	17800	17800	17800	2
552	20230602	112300	72986830	17800	17810	17810	17800	3
553	20230602	112200	72933420	17800	17800	17800	17800	0
554	20230602	112100	72933420	17800	17790	17800	17790	3
555	20230602	112000	72880040	17800	17800	17800	17800	0
556	20230602	111900	72880040	17800	17800	17800	17800	0
557	20230602	111800	72880040	17800	17800	17800	17800	5
558	20230602	111700	72791040	17800	17800	17800	17800	1
559	20230602	111600	72773240	17790	17790	17790	17790	0
560	20230602	111500	72773240	17790	17790	17790	17790	2
561	20230602	111400	72737660	17780	17780	17780	17780	0
562	20230602	111300	72737660	17780	17780	17780	17780	0
563	20230602	111200	72737660	17780	17810	17810	17780	25
564	20230602	111100	72292630	17810	17810	17810	17810	15
565	20230602	111000	72025480	17820	17820	17820	17820	3
566	20230602	110900	71972020	17830	17840	17840	17830	7
567	20230602	110800	71847160	17840	17840	17840	17840	0
568	20230602	110700	71847160	17840	17840	17840	17840	1
569	20230602	110600	71829320	17840	17840	17840	17840	0
570	20230602	110500	71829320	17840	17830	17840	17830	7
571	20230602	110400	71704460	17830	17830	17830	17830	2
572	20230602	110300	71668800	17830	17830	17830	17830	0
573	20230602	110200	71668800	17830	17830	17830	17830	5
574	20230602	110100	71579650	17820	17830	17830	17820	3
575	20230602	110000	71526180	17820	17820	17820	17820	0
576	20230602	105900	71526180	17820	17820	17820	17820	2
577	20230602	105800	71490540	17830	17830	17830	17830	25
578	20230602	105700	71044790	17830	17830	17830	17830	10
579	20230602	105600	70866490	17830	17860	17860	17830	18
580	20230602	105500	70545370	17840	17840	17860	17840	167
581	20230602	105400	67566040	17840	17840	17840	17840	13
582	20230602	105300	67334120	17850	17840	17850	17840	75
583	20230602	105200	65995660	17830	17830	17830	17830	0
584	20230602	105100	65995660	17830	17830	17830	17830	33
585	20230602	105000	65407270	17830	17830	17830	17830	1
586	20230602	104900	65389440	17820	17800	17820	17790	56
587	20230602	104800	64392440	17800	17800	17800	17800	5
588	20230602	104700	64303440	17800	17760	17800	17760	458
589	20230602	104600	56153770	17780	17780	17780	17780	6
590	20230602	104500	56047090	17790	17790	17790	17790	1
591	20230602	104400	56029300	17760	17760	17760	17760	39
592	20230602	104300	55336660	17760	17760	17760	17760	57
593	20230602	104200	54324340	17760	17760	17760	17760	1
594	20230602	104100	54306580	17760	17750	17760	17750	121
595	20230602	104000	52158820	17760	17760	17760	17760	5
596	20230602	103900	52070020	17760	17760	17760	17760	17
597	20230602	103800	51768100	17760	17760	17760	17760	0
598	20230602	103700	51768100	17760	17790	17790	17760	78
599	20230602	103600	50382550	17770	17770	17770	17770	0
600	20230602	103500	50382550	17770	17770	17770	17770	1
601	20230602	103400	50364780	17790	17790	17790	17790	1
602	20230602	103300	50346990	17780	17780	17780	17780	6
603	20230602	103200	50240310	17760	17760	17760	17760	0
604	20230602	103100	50240310	17760	17780	17780	17760	148
605	20230602	103000	47611760	17790	17800	17800	17790	18
606	20230602	102900	47291440	17800	17800	17800	17800	0
607	20230602	102800	47291440	17800	17800	17800	17800	0
608	20230602	102700	47291440	17800	17800	17800	17800	5
609	20230602	102600	47202440	17800	17800	17800	17800	0
610	20230602	102500	47202440	17800	17800	17800	17800	0
611	20230602	102400	47202440	17800	17800	17800	17800	5
612	20230602	102300	47113440	17800	17800	17800	17800	0
613	20230602	102200	47113440	17800	17800	17800	17800	0
614	20230602	102100	47113440	17800	17800	17800	17800	6
615	20230602	102000	47006640	17790	17790	17790	17790	20
616	20230602	101900	46650840	17790	17790	17790	17790	20
617	20230602	101800	46295040	17800	17800	17800	17800	0
618	20230602	101700	46295040	17800	17790	17800	17790	81
619	20230602	101600	44854000	17800	17800	17800	17800	0
620	20230602	101500	44854000	17800	17800	17800	17800	0
621	20230602	101400	44854000	17800	17800	17800	17800	15
622	20230602	101300	44587000	17800	17800	17800	17800	0
623	20230602	101200	44587000	17800	17800	17800	17800	15
624	20230602	101100	44320000	17800	17800	17800	17800	5
625	20230602	101000	44231000	17800	17820	17820	17800	311
626	20230602	100900	38694120	17820	17820	17820	17820	0
627	20230602	100800	38694120	17820	17820	17820	17820	2
628	20230602	100700	38658480	17830	17830	17830	17830	0
629	20230602	100600	38658480	17830	17830	17830	17830	0
630	20230602	100500	38658480	17830	17830	17830	17830	0
631	20230602	100400	38658480	17830	17830	17830	17830	5
632	20230602	100300	38569330	17830	17820	17830	17820	23
633	20230602	100200	38159460	17830	17830	17830	17830	10
634	20230602	100100	37981160	17830	17830	17830	17830	5
635	20230602	100000	37892010	17830	17830	17830	17830	152
636	20230602	095900	35181850	17830	17810	17830	17810	50
637	20230602	095800	34290920	17800	17790	17800	17790	165
638	20230602	095700	31354410	17790	17790	17790	17790	0
639	20230602	095600	31354410	17790	17790	17790	17790	0
640	20230602	095500	31354410	17790	17790	17790	17790	6
641	20230602	095400	31247670	17790	17790	17790	17790	0
642	20230602	095300	31247670	17790	17790	17790	17790	0
643	20230602	095200	31247670	17790	17790	17790	17790	5
644	20230602	095100	31158720	17790	17750	17790	17750	354
645	20230602	095000	24875150	17790	17790	17790	17790	0
646	20230602	094900	24875150	17790	17790	17790	17790	0
647	20230602	094800	24875150	17790	17790	17790	17790	5
648	20230602	094700	24786200	17790	17790	17790	17790	0
649	20230602	094600	24786200	17790	17790	17790	17790	0
650	20230602	094500	24786200	17790	17790	17790	17790	5
651	20230602	094400	24697250	17800	17800	17800	17800	3
652	20230602	094300	24643850	17800	17800	17800	17800	0
653	20230602	094200	24643850	17800	17740	17800	17740	571
654	20230602	094100	14497220	17740	17740	17740	17740	2
655	20230602	094000	14461740	17740	17740	17740	17740	0
656	20230602	093900	14461740	17740	17710	17740	17710	263
657	20230602	093800	9803880	17700	17700	17700	17700	0
658	20230602	093700	9803880	17700	17700	17700	17700	22
659	20230602	093600	9414480	17650	17650	17650	17650	0
660	20230602	093500	9414480	17650	17650	17650	17650	0
661	20230602	093400	9414480	17650	17650	17650	17650	0
662	20230602	093300	9414480	17650	17650	17650	17650	69
663	20230602	093200	8196630	17650	17650	17650	17650	20
664	20230602	093100	7843630	17650	17650	17650	17650	16
665	20230602	093000	7561230	17650	17650	17650	17650	1
666	20230602	092900	7543580	17650	17650	17650	17650	0
667	20230602	092800	7543580	17650	17630	17650	17630	180
668	20230602	092700	4369700	17630	17630	17630	17630	2
669	20230602	092600	4334440	17650	17720	17720	17650	8
670	20230602	092500	4193170	17720	17720	17720	17720	0
671	20230602	092400	4193170	17720	17720	17720	17720	4
672	20230602	092300	4122290	17720	17720	17720	17720	0
673	20230602	092200	4122290	17720	17720	17720	17720	1
674	20230602	092100	4104570	17600	17720	17720	17600	63
675	20230602	092000	2994540	17620	17620	17620	17620	0
676	20230602	091900	2994540	17620	17620	17620	17620	6
677	20230602	091800	2888820	17620	17620	17620	17620	0
678	20230602	091700	2888820	17620	17620	17620	17620	0
679	20230602	091600	2888820	17620	17620	17620	17620	0
680	20230602	091500	2888820	17620	17620	17620	17620	3
681	20230602	091400	2835960	17610	17610	17610	17610	0
682	20230602	091300	2835960	17610	17660	17660	17610	58
683	20230602	091200	1813590	17670	17680	17680	17670	54
684	20230602	091100	858910	17730	17730	17730	17730	1
685	20230602	091000	841180	17670	17670	17670	17670	2
686	20230602	090900	805840	17730	17730	17730	17730	0
687	20230602	090800	805840	17730	17730	17730	17730	0
688	20230602	090700	805840	17730	17730	17730	17730	0
689	20230602	090600	805840	17730	17730	17730	17730	0
690	20230602	090500	805840	17730	17730	17730	17730	1
691	20230602	090400	788110	17550	17550	17550	17550	0
692	20230602	090300	788110	17550	17550	17550	17550	0
693	20230602	090200	788110	17550	17550	17550	17550	0
694	20230602	090100	788110	17550	17550	17550	17550	4
695	20230602	090000	717910	17510	17510	17510	17510	41