KissMeData/445360/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	211400	13993790	2090	2090	2090	2090	25
3	20230602	211300	13993790	2090	2090	2090	2090	0
4	20230602	211200	13993790	2090	2090	2090	2090	0
5	20230602	211100	13993790	2090	2090	2090	2090	0
6	20230602	211000	13993790	2090	2090	2090	2090	0
7	20230602	210900	13993790	2090	2090	2090	2090	0
8	20230602	210800	13993790	2090	2090	2090	2090	0
9	20230602	210700	13993790	2090	2090	2090	2090	0
10	20230602	210600	13993790	2090	2090	2090	2090	0
11	20230602	210500	13993790	2090	2090	2090	2090	0
12	20230602	210400	13993790	2090	2090	2090	2090	0
13	20230602	210300	13993790	2090	2090	2090	2090	0
14	20230602	210200	13993790	2090	2090	2090	2090	0
15	20230602	210100	13993790	2090	2090	2090	2090	0
16	20230602	210000	13993790	2090	2090	2090	2090	0
17	20230602	205900	13993790	2090	2090	2090	2090	0
18	20230602	205800	13993790	2090	2090	2090	2090	0
19	20230602	205700	13993790	2090	2090	2090	2090	0
20	20230602	205600	13993790	2090	2090	2090	2090	0
21	20230602	205500	13993790	2090	2090	2090	2090	0
22	20230602	205400	13993790	2090	2090	2090	2090	0
23	20230602	205300	13993790	2090	2090	2090	2090	0
24	20230602	205200	13993790	2090	2090	2090	2090	0
25	20230602	205100	13993790	2090	2090	2090	2090	0
26	20230602	205000	13993790	2090	2090	2090	2090	0
27	20230602	204900	13993790	2090	2090	2090	2090	0
28	20230602	204800	13993790	2090	2090	2090	2090	0
29	20230602	204700	13993790	2090	2090	2090	2090	0
30	20230602	204600	13993790	2090	2090	2090	2090	0
31	20230602	204500	13993790	2090	2090	2090	2090	0
32	20230602	204400	13993790	2090	2090	2090	2090	25
33	20230602	204300	13993790	2090	2090	2090	2090	0
34	20230602	204200	13993790	2090	2090	2090	2090	0
35	20230602	204100	13993790	2090	2090	2090	2090	0
36	20230602	204000	13993790	2090	2090	2090	2090	0
37	20230602	203900	13993790	2090	2090	2090	2090	0
38	20230602	203800	13993790	2090	2090	2090	2090	0
39	20230602	203700	13993790	2090	2090	2090	2090	0
40	20230602	203600	13993790	2090	2090	2090	2090	0
41	20230602	203500	13993790	2090	2090	2090	2090	0
42	20230602	203400	13993790	2090	2090	2090	2090	0
43	20230602	203300	13993790	2090	2090	2090	2090	0
44	20230602	203200	13993790	2090	2090	2090	2090	0
45	20230602	203100	13993790	2090	2090	2090	2090	0
46	20230602	203000	13993790	2090	2090	2090	2090	0
47	20230602	202900	13993790	2090	2090	2090	2090	0
48	20230602	202800	13993790	2090	2090	2090	2090	0
49	20230602	202700	13993790	2090	2090	2090	2090	0
50	20230602	202600	13993790	2090	2090	2090	2090	0
51	20230602	202500	13993790	2090	2090	2090	2090	0
52	20230602	202400	13993790	2090	2090	2090	2090	0
53	20230602	202300	13993790	2090	2090	2090	2090	0
54	20230602	202200	13993790	2090	2090	2090	2090	0
55	20230602	202100	13993790	2090	2090	2090	2090	0
56	20230602	202000	13993790	2090	2090	2090	2090	0
57	20230602	201900	13993790	2090	2090	2090	2090	0
58	20230602	201800	13993790	2090	2090	2090	2090	0
59	20230602	201700	13993790	2090	2090	2090	2090	0
60	20230602	201600	13993790	2090	2090	2090	2090	0
61	20230602	201500	13993790	2090	2090	2090	2090	0
62	20230602	201400	13993790	2090	2090	2090	2090	25
63	20230602	201300	13993790	2090	2090	2090	2090	0
64	20230602	201200	13993790	2090	2090	2090	2090	0
65	20230602	201100	13993790	2090	2090	2090	2090	0
66	20230602	201000	13993790	2090	2090	2090	2090	0
67	20230602	200900	13993790	2090	2090	2090	2090	0
68	20230602	200800	13993790	2090	2090	2090	2090	0
69	20230602	200700	13993790	2090	2090	2090	2090	0
70	20230602	200600	13993790	2090	2090	2090	2090	0
71	20230602	200500	13993790	2090	2090	2090	2090	0
72	20230602	200400	13993790	2090	2090	2090	2090	0
73	20230602	200300	13993790	2090	2090	2090	2090	0
74	20230602	200200	13993790	2090	2090	2090	2090	0
75	20230602	200100	13993790	2090	2090	2090	2090	0
76	20230602	200000	13993790	2090	2090	2090	2090	0
77	20230602	195900	13993790	2090	2090	2090	2090	0
78	20230602	195800	13993790	2090	2090	2090	2090	0
79	20230602	195700	13993790	2090	2090	2090	2090	0
80	20230602	195600	13993790	2090	2090	2090	2090	0
81	20230602	195500	13993790	2090	2090	2090	2090	0
82	20230602	195400	13993790	2090	2090	2090	2090	0
83	20230602	195300	13993790	2090	2090	2090	2090	0
84	20230602	195200	13993790	2090	2090	2090	2090	0
85	20230602	195100	13993790	2090	2090	2090	2090	0
86	20230602	195000	13993790	2090	2090	2090	2090	0
87	20230602	194900	13993790	2090	2090	2090	2090	0
88	20230602	194800	13993790	2090	2090	2090	2090	0
89	20230602	194700	13993790	2090	2090	2090	2090	0
90	20230602	194600	13993790	2090	2090	2090	2090	0
91	20230602	194500	13993790	2090	2090	2090	2090	0
92	20230602	194400	13993790	2090	2090	2090	2090	25
93	20230602	194300	13993790	2090	2090	2090	2090	0
94	20230602	194200	13993790	2090	2090	2090	2090	0
95	20230602	194100	13993790	2090	2090	2090	2090	0
96	20230602	194000	13993790	2090	2090	2090	2090	0
97	20230602	193900	13993790	2090	2090	2090	2090	0
98	20230602	193800	13993790	2090	2090	2090	2090	0
99	20230602	193700	13993790	2090	2090	2090	2090	0
100	20230602	193600	13993790	2090	2090	2090	2090	0
101	20230602	193500	13993790	2090	2090	2090	2090	0
102	20230602	193400	13993790	2090	2090	2090	2090	0
103	20230602	193300	13993790	2090	2090	2090	2090	0
104	20230602	193200	13993790	2090	2090	2090	2090	0
105	20230602	193100	13993790	2090	2090	2090	2090	0
106	20230602	193000	13993790	2090	2090	2090	2090	0
107	20230602	192900	13993790	2090	2090	2090	2090	0
108	20230602	192800	13993790	2090	2090	2090	2090	0
109	20230602	192700	13993790	2090	2090	2090	2090	0
110	20230602	192600	13993790	2090	2090	2090	2090	0
111	20230602	192500	13993790	2090	2090	2090	2090	0
112	20230602	192400	13993790	2090	2090	2090	2090	0
113	20230602	192300	13993790	2090	2090	2090	2090	0
114	20230602	192200	13993790	2090	2090	2090	2090	0
115	20230602	192100	13993790	2090	2090	2090	2090	0
116	20230602	192000	13993790	2090	2090	2090	2090	0
117	20230602	191900	13993790	2090	2090	2090	2090	0
118	20230602	191800	13993790	2090	2090	2090	2090	0
119	20230602	191700	13993790	2090	2090	2090	2090	0
120	20230602	191600	13993790	2090	2090	2090	2090	0
121	20230602	191500	13993790	2090	2090	2090	2090	0
122	20230602	191400	13993790	2090	2090	2090	2090	25
123	20230602	191300	13993790	2090	2090	2090	2090	0
124	20230602	191200	13993790	2090	2090	2090	2090	0
125	20230602	191100	13993790	2090	2090	2090	2090	0
126	20230602	191000	13993790	2090	2090	2090	2090	0
127	20230602	190900	13993790	2090	2090	2090	2090	0
128	20230602	190800	13993790	2090	2090	2090	2090	0
129	20230602	190700	13993790	2090	2090	2090	2090	0
130	20230602	190600	13993790	2090	2090	2090	2090	0
131	20230602	190500	13993790	2090	2090	2090	2090	0
132	20230602	190400	13993790	2090	2090	2090	2090	0
133	20230602	190300	13993790	2090	2090	2090	2090	0
134	20230602	190200	13993790	2090	2090	2090	2090	0
135	20230602	190100	13993790	2090	2090	2090	2090	0
136	20230602	190000	13993790	2090	2090	2090	2090	0
137	20230602	185900	13993790	2090	2090	2090	2090	0
138	20230602	185800	13993790	2090	2090	2090	2090	0
139	20230602	185700	13993790	2090	2090	2090	2090	0
140	20230602	185600	13993790	2090	2090	2090	2090	0
141	20230602	185500	13993790	2090	2090	2090	2090	0
142	20230602	185400	13993790	2090	2090	2090	2090	0
143	20230602	185300	13993790	2090	2090	2090	2090	0
144	20230602	185200	13993790	2090	2090	2090	2090	0
145	20230602	185100	13993790	2090	2090	2090	2090	0
146	20230602	185000	13993790	2090	2090	2090	2090	0
147	20230602	184900	13993790	2090	2090	2090	2090	0
148	20230602	184800	13993790	2090	2090	2090	2090	0
149	20230602	184700	13993790	2090	2090	2090	2090	0
150	20230602	184600	13993790	2090	2090	2090	2090	0
151	20230602	184500	13993790	2090	2090	2090	2090	0
152	20230602	184400	13993790	2090	2090	2090	2090	25
153	20230602	184300	13993790	2090	2090	2090	2090	0
154	20230602	184200	13993790	2090	2090	2090	2090	0
155	20230602	184100	13993790	2090	2090	2090	2090	0
156	20230602	184000	13993790	2090	2090	2090	2090	0
157	20230602	183900	13993790	2090	2090	2090	2090	0
158	20230602	183800	13993790	2090	2090	2090	2090	0
159	20230602	183700	13993790	2090	2090	2090	2090	0
160	20230602	183600	13993790	2090	2090	2090	2090	0
161	20230602	183500	13993790	2090	2090	2090	2090	0
162	20230602	183400	13993790	2090	2090	2090	2090	0
163	20230602	183300	13993790	2090	2090	2090	2090	0
164	20230602	183200	13993790	2090	2090	2090	2090	0
165	20230602	183100	13993790	2090	2090	2090	2090	0
166	20230602	183000	13993790	2090	2090	2090	2090	0
167	20230602	182900	13993790	2090	2090	2090	2090	0
168	20230602	182800	13993790	2090	2090	2090	2090	0
169	20230602	182700	13993790	2090	2090	2090	2090	0
170	20230602	182600	13993790	2090	2090	2090	2090	0
171	20230602	182500	13993790	2090	2090	2090	2090	0
172	20230602	182400	13993790	2090	2090	2090	2090	0
173	20230602	182300	13993790	2090	2090	2090	2090	0
174	20230602	182200	13993790	2090	2090	2090	2090	0
175	20230602	182100	13993790	2090	2090	2090	2090	0
176	20230602	182000	13993790	2090	2090	2090	2090	0
177	20230602	181900	13993790	2090	2090	2090	2090	0
178	20230602	181800	13993790	2090	2090	2090	2090	0
179	20230602	181700	13993790	2090	2090	2090	2090	0
180	20230602	181600	13993790	2090	2090	2090	2090	0
181	20230602	181500	13993790	2090	2090	2090	2090	0
182	20230602	181400	13993790	2090	2090	2090	2090	25
183	20230602	181300	13993790	2090	2090	2090	2090	0
184	20230602	181200	13993790	2090	2090	2090	2090	0
185	20230602	181100	13993790	2090	2090	2090	2090	0
186	20230602	181000	13993790	2090	2090	2090	2090	0
187	20230602	180900	13993790	2090	2090	2090	2090	0
188	20230602	180800	13993790	2090	2090	2090	2090	0
189	20230602	180700	13993790	2090	2090	2090	2090	0
190	20230602	180600	13993790	2090	2090	2090	2090	0
191	20230602	180500	13993790	2090	2090	2090	2090	0
192	20230602	180400	13993790	2090	2090	2090	2090	0
193	20230602	180300	13993790	2090	2090	2090	2090	0
194	20230602	180200	13993790	2090	2090	2090	2090	0
195	20230602	180100	13993790	2090	2090	2090	2090	0
196	20230602	180000	13993790	2090	2090	2090	2090	0
197	20230602	175900	13993790	2090	2090	2090	2090	0
198	20230602	175800	13993790	2090	2090	2090	2090	0
199	20230602	175700	13993790	2090	2090	2090	2090	0
200	20230602	175600	13993790	2090	2090	2090	2090	0
201	20230602	175500	13993790	2090	2090	2090	2090	0
202	20230602	175400	13993790	2090	2090	2090	2090	0
203	20230602	175300	13993790	2090	2090	2090	2090	0
204	20230602	175200	13993790	2090	2090	2090	2090	0
205	20230602	175100	13993790	2090	2090	2090	2090	0
206	20230602	175000	13993790	2090	2090	2090	2090	0
207	20230602	174900	13993790	2090	2090	2090	2090	0
208	20230602	174800	13993790	2090	2090	2090	2090	0
209	20230602	174700	13993790	2090	2090	2090	2090	0
210	20230602	174600	13993790	2090	2090	2090	2090	0
211	20230602	174500	13993790	2090	2090	2090	2090	0
212	20230602	174400	13993790	2090	2090	2090	2090	25
213	20230602	174300	13993790	2090	2090	2090	2090	0
214	20230602	174200	13993790	2090	2090	2090	2090	0
215	20230602	174100	13993790	2090	2090	2090	2090	0
216	20230602	174000	13993790	2090	2090	2090	2090	0
217	20230602	173900	13993790	2090	2090	2090	2090	0
218	20230602	173800	13993790	2090	2090	2090	2090	0
219	20230602	173700	13993790	2090	2090	2090	2090	0
220	20230602	173600	13993790	2090	2090	2090	2090	0
221	20230602	173500	13993790	2090	2090	2090	2090	0
222	20230602	173400	13993790	2090	2090	2090	2090	0
223	20230602	173300	13993790	2090	2090	2090	2090	0
224	20230602	173200	13993790	2090	2090	2090	2090	0
225	20230602	173100	13993790	2090	2090	2090	2090	0
226	20230602	173000	13993790	2090	2090	2090	2090	0
227	20230602	172900	13993790	2090	2090	2090	2090	0
228	20230602	172800	13993790	2090	2090	2090	2090	0
229	20230602	172700	13993790	2090	2090	2090	2090	0
230	20230602	172600	13993790	2090	2090	2090	2090	0
231	20230602	172500	13993790	2090	2090	2090	2090	0
232	20230602	172400	13993790	2090	2090	2090	2090	0
233	20230602	172300	13993790	2090	2090	2090	2090	0
234	20230602	172200	13993790	2090	2090	2090	2090	0
235	20230602	172100	13993790	2090	2090	2090	2090	0
236	20230602	172000	13993790	2090	2090	2090	2090	0
237	20230602	171900	13993790	2090	2090	2090	2090	0
238	20230602	171800	13993790	2090	2090	2090	2090	0
239	20230602	171700	13993790	2090	2090	2090	2090	0
240	20230602	171600	13993790	2090	2090	2090	2090	0
241	20230602	171500	13993790	2090	2090	2090	2090	0
242	20230602	171400	13993790	2090	2090	2090	2090	25
243	20230602	171300	13993790	2090	2090	2090	2090	0
244	20230602	171200	13993790	2090	2090	2090	2090	0
245	20230602	171100	13993790	2090	2090	2090	2090	0
246	20230602	171000	13993790	2090	2090	2090	2090	0
247	20230602	170900	13993790	2090	2090	2090	2090	0
248	20230602	170800	13993790	2090	2090	2090	2090	0
249	20230602	170700	13993790	2090	2090	2090	2090	0
250	20230602	170600	13993790	2090	2090	2090	2090	0
251	20230602	170500	13993790	2090	2090	2090	2090	0
252	20230602	170400	13993790	2090	2090	2090	2090	0
253	20230602	170300	13993790	2090	2090	2090	2090	0
254	20230602	170200	13993790	2090	2090	2090	2090	0
255	20230602	170100	13993790	2090	2090	2090	2090	0
256	20230602	170000	13993790	2090	2090	2090	2090	0
257	20230602	165900	13993790	2090	2090	2090	2090	0
258	20230602	165800	13993790	2090	2090	2090	2090	0
259	20230602	165700	13993790	2090	2090	2090	2090	0
260	20230602	165600	13993790	2090	2090	2090	2090	0
261	20230602	165500	13993790	2090	2090	2090	2090	0
262	20230602	165400	13993790	2090	2090	2090	2090	0
263	20230602	165300	13993790	2090	2090	2090	2090	0
264	20230602	165200	13993790	2090	2090	2090	2090	0
265	20230602	165100	13993790	2090	2090	2090	2090	0
266	20230602	165000	13993790	2090	2090	2090	2090	0
267	20230602	164900	13993790	2090	2090	2090	2090	0
268	20230602	164800	13993790	2090	2090	2090	2090	0
269	20230602	164700	13993790	2090	2090	2090	2090	0
270	20230602	164600	13993790	2090	2090	2090	2090	0
271	20230602	164500	13993790	2090	2090	2090	2090	0
272	20230602	164400	13993790	2090	2090	2090	2090	25
273	20230602	164300	13993790	2090	2090	2090	2090	0
274	20230602	164200	13993790	2090	2090	2090	2090	0
275	20230602	164100	13993790	2090	2090	2090	2090	0
276	20230602	164000	13993790	2090	2090	2090	2090	0
277	20230602	163900	13993790	2090	2090	2090	2090	0
278	20230602	163800	13993790	2090	2090	2090	2090	0
279	20230602	163700	13993790	2090	2090	2090	2090	0
280	20230602	163600	13993790	2090	2090	2090	2090	0
281	20230602	163500	13993790	2090	2090	2090	2090	0
282	20230602	163400	13993790	2090	2090	2090	2090	0
283	20230602	163300	13993790	2090	2090	2090	2090	0
284	20230602	163200	13993790	2090	2090	2090	2090	0
285	20230602	163100	13993790	2090	2090	2090	2090	0
286	20230602	163000	13993790	2090	2090	2090	2090	0
287	20230602	162900	13993790	2090	2090	2090	2090	0
288	20230602	162800	13993790	2090	2090	2090	2090	0
289	20230602	162700	13993790	2090	2090	2090	2090	0
290	20230602	162600	13993790	2090	2090	2090	2090	0
291	20230602	162500	13993790	2090	2090	2090	2090	0
292	20230602	162400	13993790	2090	2090	2090	2090	0
293	20230602	162300	13993790	2090	2090	2090	2090	0
294	20230602	162200	13993790	2090	2090	2090	2090	0
295	20230602	162100	13993790	2090	2090	2090	2090	0
296	20230602	162000	13993790	2090	2090	2090	2090	0
297	20230602	161900	13993790	2090	2090	2090	2090	0
298	20230602	161800	13993790	2090	2090	2090	2090	0
299	20230602	161700	13993790	2090	2090	2090	2090	0
300	20230602	161600	13993790	2090	2090	2090	2090	0
301	20230602	161500	13993790	2090	2090	2090	2090	0
302	20230602	161400	13993790	2090	2090	2090	2090	25
303	20230602	161300	13993790	2090	2090	2090	2090	0
304	20230602	161200	13993790	2090	2090	2090	2090	0
305	20230602	161100	13993790	2090	2090	2090	2090	0
306	20230602	161000	13993790	2090	2090	2090	2090	0
307	20230602	160900	13993790	2090	2090	2090	2090	0
308	20230602	160800	13993790	2090	2090	2090	2090	0
309	20230602	160700	13993790	2090	2090	2090	2090	0
310	20230602	160600	13993790	2090	2090	2090	2090	0
311	20230602	160500	13993790	2090	2090	2090	2090	0
312	20230602	160400	13993790	2090	2090	2090	2090	0
313	20230602	160300	13993790	2090	2090	2090	2090	0
314	20230602	160200	13993790	2090	2090	2090	2090	0
315	20230602	160100	13993790	2090	2090	2090	2090	0
316	20230602	160000	13993790	2090	2090	2090	2090	0
317	20230602	155900	13993790	2090	2090	2090	2090	0
318	20230602	155800	13993790	2090	2090	2090	2090	0
319	20230602	155700	13993790	2090	2090	2090	2090	0
320	20230602	155600	13993790	2090	2090	2090	2090	0
321	20230602	155500	13993790	2090	2090	2090	2090	0
322	20230602	155400	13993790	2090	2090	2090	2090	0
323	20230602	155300	13993790	2090	2090	2090	2090	0
324	20230602	155200	13993790	2090	2090	2090	2090	0
325	20230602	155100	13993790	2090	2090	2090	2090	0
326	20230602	155000	13993790	2090	2090	2090	2090	0
327	20230602	154900	13993790	2090	2090	2090	2090	0
328	20230602	154800	13993790	2090	2090	2090	2090	0
329	20230602	154700	13993790	2090	2090	2090	2090	0
330	20230602	154600	13993790	2090	2090	2090	2090	0
331	20230602	154500	13993790	2090	2090	2090	2090	0
332	20230602	154400	13993790	2090	2090	2090	2090	25
333	20230602	154300	13993790	2090	2090	2090	2090	0
334	20230602	154200	13993790	2090	2090	2090	2090	0
335	20230602	154100	13993790	2090	2090	2090	2090	0
336	20230602	154000	13993790	2090	2090	2090	2090	0
337	20230602	153900	13993790	2090	2090	2090	2090	0
338	20230602	153800	13993790	2090	2090	2090	2090	0
339	20230602	153700	13993790	2090	2090	2090	2090	0
340	20230602	153600	13993790	2090	2090	2090	2090	0
341	20230602	153500	13993790	2090	2090	2090	2090	0
342	20230602	153400	13993790	2090	2090	2090	2090	0
343	20230602	153300	13993790	2090	2090	2090	2090	0
344	20230602	153200	13993790	2090	2090	2090	2090	0
345	20230602	153100	13993790	2090	2090	2090	2090	0
346	20230602	153000	13993790	2090	2090	2090	2090	0
347	20230602	152900	13993790	2090	2090	2090	2090	0
348	20230602	152800	13993790	2090	2090	2090	2090	0
349	20230602	152700	13993790	2090	2090	2090	2090	0
350	20230602	152600	13993790	2090	2090	2090	2090	0
351	20230602	152500	13993790	2090	2090	2090	2090	0
352	20230602	152400	13993790	2090	2090	2090	2090	0
353	20230602	152300	13993790	2090	2090	2090	2090	0
354	20230602	152200	13993790	2090	2090	2090	2090	0
355	20230602	152100	13993790	2090	2090	2090	2090	0
356	20230602	152000	13993790	2090	2090	2090	2090	0
357	20230602	151900	13993790	2090	2090	2090	2090	25
358	20230602	151800	13941540	2090	2090	2090	2090	0
359	20230602	151700	13941540	2090	2090	2090	2090	6
360	20230602	151600	13929000	2090	2090	2090	2090	0
361	20230602	151500	13929000	2090	2090	2090	2090	23
362	20230602	151400	13880930	2090	2090	2090	2090	5
363	20230602	151300	13870480	2090	2090	2090	2090	0
364	20230602	151200	13870480	2090	2090	2090	2090	26
365	20230602	151100	13816140	2090	2090	2090	2090	0
366	20230602	151000	13816140	2090	2090	2090	2090	6
367	20230602	150900	13803600	2090	2090	2090	2090	15
368	20230602	150800	13772250	2090	2090	2090	2090	5
369	20230602	150700	13761800	2090	2090	2090	2090	0
370	20230602	150600	13761800	2090	2090	2090	2090	22
371	20230602	150500	13715820	2090	2090	2090	2090	0
372	20230602	150400	13715820	2090	2090	2090	2090	6
373	20230602	150300	13703280	2090	2090	2090	2090	14
374	20230602	150200	13674020	2090	2090	2090	2090	5
375	20230602	150100	13663570	2090	2090	2090	2090	0
376	20230602	150000	13663570	2090	2090	2090	2090	24
377	20230602	145900	13613410	2090	2090	2090	2090	0
378	20230602	145800	13613410	2090	2090	2090	2090	5
379	20230602	145700	13602960	2090	2090	2090	2090	0
380	20230602	145600	13602960	2090	2090	2090	2090	19
381	20230602	145500	13563250	2090	2090	2090	2090	0
382	20230602	145400	13563250	2090	2090	2090	2090	5
383	20230602	145300	13552800	2090	2090	2090	2090	17
384	20230602	145200	13517270	2090	2090	2090	2090	6
385	20230602	145100	13504730	2090	2090	2090	2090	0
386	20230602	145000	13504730	2090	2090	2090	2090	28
387	20230602	144900	13446210	2090	2090	2090	2090	0
388	20230602	144800	13446210	2090	2090	2090	2090	6
389	20230602	144700	13433670	2090	2090	2090	2090	19
390	20230602	144600	13393960	2090	2090	2090	2090	6
391	20230602	144500	13381420	2090	2090	2090	2090	0
392	20230602	144400	13381420	2090	2090	2090	2090	28
393	20230602	144300	13322900	2090	2090	2090	2090	0
394	20230602	144200	13322900	2090	2090	2090	2090	6
395	20230602	144100	13310360	2090	2090	2090	2090	13
396	20230602	144000	13283190	2090	2090	2090	2090	5
397	20230602	143900	13272740	2090	2090	2090	2090	0
398	20230602	143800	13272740	2090	2090	2090	2090	6
399	20230602	143700	13260200	2090	2090	2090	2090	22
400	20230602	143600	13214220	2090	2090	2090	2090	5
401	20230602	143500	13203770	2090	2090	2090	2090	0
402	20230602	143400	13203770	2090	2090	2090	2090	31
403	20230602	143300	13138980	2090	2090	2090	2090	0
404	20230602	143200	13138980	2090	2090	2090	2090	5
405	20230602	143100	13128530	2090	2090	2090	2090	14
406	20230602	143000	13099270	2090	2090	2090	2090	6
407	20230602	142900	13086730	2090	2090	2090	2090	0
408	20230602	142800	13086730	2090	2090	2090	2090	27
409	20230602	142700	13030300	2090	2090	2090	2090	0
410	20230602	142600	13030300	2090	2090	2090	2090	5
411	20230602	142500	13019850	2090	2090	2090	2090	16
412	20230602	142400	12986410	2090	2090	2090	2090	6
413	20230602	142300	12973870	2090	2090	2090	2090	0
414	20230602	142200	12973870	2090	2090	2090	2090	23
415	20230602	142100	12925800	2090	2090	2090	2090	0
416	20230602	142000	12925800	2090	2095	2095	2090	2060
417	20230602	141900	8610130	2090	2090	2090	2090	0
418	20230602	141800	8610130	2090	2090	2090	2090	27
419	20230602	141700	8553700	2090	2090	2090	2090	0
420	20230602	141600	8553700	2090	2090	2090	2090	6
421	20230602	141500	8541160	2090	2090	2090	2090	17
422	20230602	141400	8505630	2090	2090	2090	2090	6
423	20230602	141300	8493090	2090	2090	2090	2090	0
424	20230602	141200	8493090	2090	2090	2090	2090	18
425	20230602	141100	8455470	2090	2090	2090	2090	0
426	20230602	141000	8455470	2090	2090	2090	2090	156
427	20230602	140900	8129430	2090	2090	2090	2090	23
428	20230602	140800	8081360	2090	2090	2090	2090	5
429	20230602	140700	8070910	2090	2090	2090	2090	0
430	20230602	140600	8070910	2090	2090	2090	2090	20
431	20230602	140500	8029110	2090	2090	2090	2090	6
432	20230602	140400	8016570	2090	2090	2090	2090	0
433	20230602	140300	8016570	2090	2090	2090	2090	22
434	20230602	140200	7970590	2095	2095	2095	2095	2
435	20230602	140100	7966400	2090	2090	2090	2090	6
436	20230602	140000	7953860	2090	2090	2090	2090	0
437	20230602	135900	7953860	2090	2090	2090	2090	28
438	20230602	135800	7895340	2090	2090	2090	2090	0
439	20230602	135700	7895340	2090	2090	2090	2090	6
440	20230602	135600	7882800	2090	2090	2090	2090	20
441	20230602	135500	7841000	2090	2090	2090	2090	6
442	20230602	135400	7828460	2090	2090	2090	2090	0
443	20230602	135300	7828460	2090	2090	2090	2090	19
444	20230602	135200	7788750	2090	2090	2090	2090	0
445	20230602	135100	7788750	2090	2090	2090	2090	6
446	20230602	135000	7776210	2090	2090	2090	2090	23
447	20230602	134900	7728140	2090	2090	2090	2090	5
448	20230602	134800	7717690	2090	2090	2090	2090	0
449	20230602	134700	7717690	2090	2090	2090	2090	20
450	20230602	134600	7675890	2090	2090	2090	2090	0
451	20230602	134500	7675890	2090	2090	2090	2090	5
452	20230602	134400	7665440	2090	2090	2090	2090	20
453	20230602	134300	7623640	2090	2090	2090	2090	6
454	20230602	134200	7611100	2090	2090	2090	2090	0
455	20230602	134100	7611100	2090	2090	2090	2090	24
456	20230602	134000	7560940	2090	2090	2090	2090	0
457	20230602	133900	7560940	2090	2090	2090	2090	6
458	20230602	133800	7548400	2090	2090	2090	2090	0
459	20230602	133700	7548400	2090	2090	2090	2090	24
460	20230602	133600	7498240	2090	2090	2090	2090	0
461	20230602	133500	7498240	2090	2090	2090	2090	5
462	20230602	133400	7487790	2090	2090	2090	2090	22
463	20230602	133300	7441810	2090	2090	2090	2090	6
464	20230602	133200	7429270	2090	2090	2090	2090	0
465	20230602	133100	7429270	2090	2090	2090	2090	21
466	20230602	133000	7385380	2090	2090	2090	2090	0
467	20230602	132900	7385380	2090	2090	2090	2090	6
468	20230602	132800	7372840	2090	2090	2090	2090	17
469	20230602	132700	7337310	2090	2090	2090	2090	0
470	20230602	132600	7337310	2090	2090	2090	2090	0
471	20230602	132500	7337310	2090	2090	2090	2090	13
472	20230602	132400	7310140	2090	2090	2090	2090	0
473	20230602	132300	7310140	2090	2090	2090	2090	0
474	20230602	132200	7310140	2090	2090	2090	2090	23
475	20230602	132100	7262070	2090	2090	2090	2090	0
476	20230602	132000	7262070	2090	2090	2090	2090	0
477	20230602	131900	7262070	2090	2090	2090	2090	0
478	20230602	131800	7262070	2090	2090	2090	2090	13
479	20230602	131700	7234900	2090	2090	2090	2090	0
480	20230602	131600	7234900	2090	2090	2090	2090	0
481	20230602	131500	7234900	2090	2090	2090	2090	13
482	20230602	131400	7207730	2090	2090	2090	2090	0
483	20230602	131300	7207730	2090	2090	2090	2090	0
484	20230602	131200	7207730	2090	2090	2090	2090	14
485	20230602	131100	7178470	2090	2090	2090	2090	0
486	20230602	131000	7178470	2090	2090	2090	2090	0
487	20230602	130900	7178470	2090	2090	2090	2090	16
488	20230602	130800	7145030	2090	2090	2090	2090	0
489	20230602	130700	7145030	2090	2090	2090	2090	0
490	20230602	130600	7145030	2090	2090	2090	2090	13
491	20230602	130500	7117860	2090	2090	2090	2090	0
492	20230602	130400	7117860	2090	2090	2090	2090	0
493	20230602	130300	7117860	2090	2090	2090	2090	13
494	20230602	130200	7090690	2090	2090	2090	2090	0
495	20230602	130100	7090690	2090	2090	2090	2090	0
496	20230602	130000	7090690	2090	2090	2090	2090	0
497	20230602	125900	7090690	2090	2090	2095	2090	1827
498	20230602	125800	3263270	2095	2095	2095	2095	5
499	20230602	125700	3252795	2085	2085	2085	2085	0
500	20230602	125600	3252795	2085	2085	2085	2085	23
501	20230602	125500	3204840	2095	2095	2095	2095	0
502	20230602	125400	3204840	2095	2095	2095	2095	5
503	20230602	125300	3194365	2085	2085	2085	2085	17
504	20230602	125200	3158920	2095	2095	2095	2095	0
505	20230602	125100	3158920	2095	2095	2095	2095	10
506	20230602	125000	3137970	2085	2085	2085	2085	13
507	20230602	124900	3110865	2095	2095	2095	2095	5
508	20230602	124800	3100390	2085	2085	2085	2085	0
509	20230602	124700	3100390	2085	2085	2085	2085	18
510	20230602	124600	3062860	2095	2095	2095	2095	0
511	20230602	124500	3062860	2095	2095	2095	2095	5
512	20230602	124400	3052385	2085	2085	2085	2085	19
513	20230602	124300	3012770	2095	2095	2095	2095	0
514	20230602	124200	3012770	2095	2090	2095	2090	5
515	20230602	124100	3002300	2085	2085	2085	2085	0
516	20230602	124000	3002300	2085	2085	2085	2085	16
517	20230602	123900	2968940	2095	2095	2095	2095	0
518	20230602	123800	2968940	2095	2095	2095	2095	0
519	20230602	123700	2968940	2095	2085	2095	2085	24
520	20230602	123600	2918805	2095	2095	2095	2095	0
521	20230602	123500	2918805	2095	2090	2095	2090	10
522	20230602	123400	2897860	2085	2085	2085	2085	21
523	20230602	123300	2854075	2095	2095	2095	2095	0
524	20230602	123200	2854075	2095	2090	2095	2090	10
525	20230602	123100	2833135	2085	2085	2085	2085	20
526	20230602	123000	2791435	2095	2090	2095	2090	10
527	20230602	122900	2770490	2085	2085	2085	2085	0
528	20230602	122800	2770490	2085	2085	2085	2085	15
529	20230602	122700	2739215	2085	2085	2085	2085	0
530	20230602	122600	2739215	2085	2085	2085	2085	0
531	20230602	122500	2739215	2085	2085	2085	2085	19
532	20230602	122400	2699600	2085	2085	2085	2085	0
533	20230602	122300	2699600	2085	2085	2085	2085	0
534	20230602	122200	2699600	2085	2085	2085	2085	19
535	20230602	122100	2659985	2085	2085	2085	2085	0
536	20230602	122000	2659985	2085	2085	2085	2085	0
537	20230602	121900	2659985	2085	2085	2085	2085	0
538	20230602	121800	2659985	2085	2085	2085	2085	12
539	20230602	121700	2634965	2085	2085	2085	2085	0
540	20230602	121600	2634965	2085	2085	2085	2085	0
541	20230602	121500	2634965	2085	2085	2085	2085	18
542	20230602	121400	2597435	2085	2085	2085	2085	0
543	20230602	121300	2597435	2085	2085	2085	2085	0
544	20230602	121200	2597435	2085	2085	2085	2085	15
545	20230602	121100	2566160	2085	2085	2085	2085	0
546	20230602	121000	2566160	2085	2085	2085	2085	0
547	20230602	120900	2566160	2085	2085	2085	2085	19
548	20230602	120800	2526545	2085	2085	2085	2085	0
549	20230602	120700	2526545	2085	2085	2085	2085	0
550	20230602	120600	2526545	2085	2085	2085	2085	15
551	20230602	120500	2495270	2085	2085	2085	2085	0
552	20230602	120400	2495270	2085	2085	2085	2085	0
553	20230602	120300	2495270	2085	2085	2085	2085	19
554	20230602	120200	2455655	2085	2085	2085	2085	0
555	20230602	120100	2455655	2085	2085	2085	2085	0
556	20230602	120000	2455655	2085	2085	2085	2085	0
557	20230602	115900	2455655	2085	2085	2085	2085	21
558	20230602	115800	2411870	2090	2090	2090	2090	0
559	20230602	115700	2411870	2090	2090	2090	2090	0
560	20230602	115600	2411870	2090	2090	2090	2090	12
561	20230602	115500	2386790	2090	2090	2090	2090	0
562	20230602	115400	2386790	2090	2090	2090	2090	0
563	20230602	115300	2386790	2090	2090	2090	2090	14
564	20230602	115200	2357530	2090	2090	2090	2090	0
565	20230602	115100	2357530	2090	2090	2090	2090	0
566	20230602	115000	2357530	2090	2090	2090	2090	14
567	20230602	114900	2328270	2090	2090	2090	2090	0
568	20230602	114800	2328270	2090	2090	2090	2090	0
569	20230602	114700	2328270	2090	2090	2090	2090	20
570	20230602	114600	2286470	2090	2090	2090	2090	0
571	20230602	114500	2286470	2090	2090	2090	2090	0
572	20230602	114400	2286470	2090	2090	2090	2090	12
573	20230602	114300	2261390	2090	2090	2090	2090	0
574	20230602	114200	2261390	2090	2090	2090	2090	0
575	20230602	114100	2261390	2090	2090	2090	2090	0
576	20230602	114000	2261390	2090	2090	2090	2090	13
577	20230602	113900	2234220	2090	2090	2090	2090	0
578	20230602	113800	2234220	2090	2090	2090	2090	0
579	20230602	113700	2234220	2090	2090	2090	2090	15
580	20230602	113600	2202870	2085	2085	2085	2085	0
581	20230602	113500	2202870	2085	2085	2085	2085	0
582	20230602	113400	2202870	2085	2085	2085	2085	15
583	20230602	113300	2171595	2085	2085	2085	2085	0
584	20230602	113200	2171595	2085	2085	2085	2085	0
585	20230602	113100	2171595	2085	2085	2085	2085	21
586	20230602	113000	2127810	2085	2085	2085	2085	0
587	20230602	112900	2127810	2085	2085	2085	2085	0
588	20230602	112800	2127810	2085	2085	2085	2085	13
589	20230602	112700	2100705	2085	2085	2085	2085	0
590	20230602	112600	2100705	2085	2085	2085	2085	0
591	20230602	112500	2100705	2085	2085	2085	2085	12
592	20230602	112400	2075685	2085	2085	2085	2085	0
593	20230602	112300	2075685	2085	2085	2085	2085	0
594	20230602	112200	2075685	2085	2085	2085	2085	0
595	20230602	112100	2075685	2085	2085	2085	2085	14
596	20230602	112000	2046495	2085	2085	2085	2085	0
597	20230602	111900	2046495	2085	2085	2085	2085	0
598	20230602	111800	2046495	2085	2085	2085	2085	12
599	20230602	111700	2021475	2085	2085	2085	2085	0
600	20230602	111600	2021475	2085	2085	2085	2085	0
601	20230602	111500	2021475	2085	2085	2085	2085	20
602	20230602	111400	1979775	2085	2085	2085	2085	0
603	20230602	111300	1979775	2085	2085	2085	2085	0
604	20230602	111200	1979775	2085	2085	2085	2085	22
605	20230602	111100	1933905	2085	2085	2085	2085	0
606	20230602	111000	1933905	2085	2085	2085	2085	0
607	20230602	110900	1933905	2085	2085	2085	2085	12
608	20230602	110800	1908885	2085	2085	2085	2085	0
609	20230602	110700	1908885	2085	2085	2085	2085	0
610	20230602	110600	1908885	2085	2085	2085	2085	13
611	20230602	110500	1881780	2085	2085	2085	2085	0
612	20230602	110400	1881780	2085	2085	2085	2085	0
613	20230602	110300	1881780	2085	2085	2085	2085	0
614	20230602	110200	1881780	2085	2085	2085	2085	20
615	20230602	110100	1840080	2085	2085	2085	2085	0
616	20230602	110000	1840080	2085	2085	2085	2085	0
617	20230602	105900	1840080	2085	2085	2085	2085	13
618	20230602	105800	1812975	2095	2095	2095	2095	10
619	20230602	105700	1792025	2085	2085	2085	2085	0
620	20230602	105600	1792025	2085	2085	2085	2085	15
621	20230602	105500	1760750	2095	2095	2095	2095	0
622	20230602	105400	1760750	2095	2095	2095	2095	10
623	20230602	105300	1739800	2085	2085	2085	2085	21
624	20230602	105200	1696015	2095	2095	2095	2095	0
625	20230602	105100	1696015	2095	2090	2095	2090	10
626	20230602	105000	1675070	2085	2085	2085	2085	14
627	20230602	104900	1645880	2085	2085	2085	2085	0
628	20230602	104800	1645880	2085	2085	2085	2085	0
629	20230602	104700	1645880	2085	2085	2085	2085	21
630	20230602	104600	1602095	2095	2095	2095	2095	10
631	20230602	104500	1581145	2085	2085	2085	2085	0
632	20230602	104400	1581145	2085	2085	2085	2085	18
633	20230602	104300	1543615	2095	2095	2095	2095	0
634	20230602	104200	1543615	2095	2095	2095	2095	0
635	20230602	104100	1543615	2095	2095	2095	2095	5
636	20230602	104000	1533140	2085	2085	2085	2085	20
637	20230602	103900	1491440	2095	2095	2095	2095	0
638	20230602	103800	1491440	2095	2095	2095	2095	0
639	20230602	103700	1491440	2095	2085	2095	2085	18
640	20230602	103600	1453860	2095	2095	2095	2095	0
641	20230602	103500	1453860	2095	2095	2095	2095	5
642	20230602	103400	1443385	2085	2085	2085	2085	14
643	20230602	103300	1414195	2085	2085	2085	2085	0
644	20230602	103200	1414195	2085	2085	2085	2085	0
645	20230602	103100	1414195	2085	2085	2085	2085	16
646	20230602	103000	1380835	2095	2095	2095	2095	5
647	20230602	102900	1370360	2085	2085	2085	2085	0
648	20230602	102800	1370360	2085	2085	2085	2085	19
649	20230602	102700	1330745	2095	2095	2095	2095	0
650	20230602	102600	1330745	2095	2095	2095	2095	0
651	20230602	102500	1330745	2095	2085	2095	2085	25
652	20230602	102400	1278520	2095	2095	2095	2095	0
653	20230602	102300	1278520	2095	2095	2095	2095	0
654	20230602	102200	1278520	2095	2095	2095	2095	5
655	20230602	102100	1268045	2085	2085	2085	2085	15
656	20230602	102000	1236770	2095	2095	2095	2095	0
657	20230602	101900	1236770	2095	2095	2095	2095	0
658	20230602	101800	1236770	2095	2085	2095	2085	25
659	20230602	101700	1184595	2095	2095	2095	2095	0
660	20230602	101600	1184595	2095	2095	2095	2095	0
661	20230602	101500	1184595	2095	2085	2095	2085	23
662	20230602	101400	1136540	2095	2095	2095	2095	0
663	20230602	101300	1136540	2095	2095	2095	2095	0
664	20230602	101200	1136540	2095	2085	2095	2085	23
665	20230602	101100	1088485	2095	2095	2095	2095	0
666	20230602	101000	1088485	2095	2095	2095	2095	0
667	20230602	100900	1088485	2095	2085	2095	2085	19
668	20230602	100800	1048820	2095	2095	2095	2095	0
669	20230602	100700	1048820	2095	2095	2095	2095	0
670	20230602	100600	1048820	2095	2085	2095	2085	23
671	20230602	100500	1000815	2095	2095	2095	2095	0
672	20230602	100400	1000815	2095	2095	2095	2095	5
673	20230602	100300	990340	2085	2085	2085	2085	0
674	20230602	100200	990340	2085	2085	2085	2085	14
675	20230602	100100	961150	2095	2095	2095	2095	0
676	20230602	100000	961150	2095	2095	2095	2095	5
677	20230602	095900	950675	2085	2085	2085	2085	16
678	20230602	095800	917315	2085	2085	2085	2085	0
679	20230602	095700	917315	2085	2085	2085	2085	0
680	20230602	095600	917315	2085	2085	2085	2085	12
681	20230602	095500	892295	2095	2095	2095	2095	0
682	20230602	095400	892295	2095	2095	2095	2095	0
683	20230602	095300	892295	2095	2085	2095	2085	18
684	20230602	095200	854715	2100	2100	2100	2100	0
685	20230602	095100	854715	2100	2100	2100	2100	0
686	20230602	095000	854715	2100	2085	2100	2085	23
687	20230602	094900	806610	2100	2100	2100	2100	0
688	20230602	094800	806610	2100	2100	2100	2100	0
689	20230602	094700	806610	2100	2085	2100	2085	27
690	20230602	094600	750240	2100	2100	2100	2100	0
691	20230602	094500	750240	2100	2100	2100	2100	0
692	20230602	094400	750240	2100	2100	2100	2100	5
693	20230602	094300	739740	2085	2085	2085	2085	20
694	20230602	094200	698040	2100	2100	2100	2100	0
695	20230602	094100	698040	2100	2100	2100	2100	5
696	20230602	094000	687540	2085	2085	2085	2085	17
697	20230602	093900	652095	2100	2100	2100	2100	0
698	20230602	093800	652095	2100	2100	2100	2100	0
699	20230602	093700	652095	2100	2085	2100	2085	23
700	20230602	093600	603990	2100	2100	2100	2100	0
701	20230602	093500	603990	2100	2100	2100	2100	0
702	20230602	093400	603990	2100	2085	2100	2085	22
703	20230602	093300	557975	2100	2100	2100	2100	0
704	20230602	093200	557975	2100	2100	2100	2100	0
705	20230602	093100	557975	2100	2095	2100	2095	23
706	20230602	093000	509750	2100	2100	2100	2100	0
707	20230602	092900	509750	2100	2100	2100	2100	0
708	20230602	092800	509750	2100	2095	2100	2095	23
709	20230602	092700	461515	2100	2100	2100	2100	0
710	20230602	092600	461515	2100	2100	2100	2100	0
711	20230602	092500	461515	2100	2100	2100	2100	10
712	20230602	092400	440515	2095	2095	2100	2095	31
713	20230602	092300	375520	2100	2095	2100	2095	10
714	20230602	092200	354530	2085	2085	2085	2085	0
715	20230602	092100	354530	2085	2085	2085	2085	20
716	20230602	092000	312830	2100	2100	2100	2100	0
717	20230602	091900	312830	2100	2100	2100	2100	10
718	20230602	091800	291830	2080	2080	2080	2080	13
719	20230602	091700	264790	2080	2080	2080	2080	0
720	20230602	091600	264790	2080	2080	2080	2080	0
721	20230602	091500	264790	2080	2080	2080	2080	20
722	20230602	091400	223190	2080	2080	2080	2080	0
723	20230602	091300	223190	2080	2080	2080	2080	0
724	20230602	091200	223190	2080	2080	2080	2080	18
725	20230602	091100	185750	2095	2095	2095	2095	0
726	20230602	091000	185750	2095	2095	2095	2095	0
727	20230602	090900	185750	2095	2080	2100	2080	27
728	20230602	090800	129380	2100	2100	2100	2100	10
729	20230602	090700	108380	2080	2080	2080	2080	0
730	20230602	090600	108380	2080	2080	2080	2080	20
731	20230602	090500	66780	2100	2100	2100	2100	0
732	20230602	090400	66780	2100	2100	2100	2100	1
733	20230602	090300	64680	2100	2100	2100	2100	0
734	20230602	090200	64680	2100	2100	2100	2100	0
735	20230602	090100	64680	2100	2100	2100	2100	0
736	20230602	090000	64680	2100	2080	2100	2080	31