KissMeData/275630/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	211500	141232405	4990	4990	4990	4990	83
3	20230602	211400	141232405	4990	4990	4990	4990	0
4	20230602	211300	141232405	4990	4990	4990	4990	0
5	20230602	211200	141232405	4990	4990	4990	4990	0
6	20230602	211100	141232405	4990	4990	4990	4990	0
7	20230602	211000	141232405	4990	4990	4990	4990	0
8	20230602	210900	141232405	4990	4990	4990	4990	0
9	20230602	210800	141232405	4990	4990	4990	4990	0
10	20230602	210700	141232405	4990	4990	4990	4990	0
11	20230602	210600	141232405	4990	4990	4990	4990	0
12	20230602	210500	141232405	4990	4990	4990	4990	0
13	20230602	210400	141232405	4990	4990	4990	4990	0
14	20230602	210300	141232405	4990	4990	4990	4990	0
15	20230602	210200	141232405	4990	4990	4990	4990	0
16	20230602	210100	141232405	4990	4990	4990	4990	0
17	20230602	210000	141232405	4990	4990	4990	4990	0
18	20230602	205900	141232405	4990	4990	4990	4990	0
19	20230602	205800	141232405	4990	4990	4990	4990	0
20	20230602	205700	141232405	4990	4990	4990	4990	0
21	20230602	205600	141232405	4990	4990	4990	4990	0
22	20230602	205500	141232405	4990	4990	4990	4990	0
23	20230602	205400	141232405	4990	4990	4990	4990	0
24	20230602	205300	141232405	4990	4990	4990	4990	0
25	20230602	205200	141232405	4990	4990	4990	4990	0
26	20230602	205100	141232405	4990	4990	4990	4990	0
27	20230602	205000	141232405	4990	4990	4990	4990	0
28	20230602	204900	141232405	4990	4990	4990	4990	0
29	20230602	204800	141232405	4990	4990	4990	4990	0
30	20230602	204700	141232405	4990	4990	4990	4990	0
31	20230602	204600	141232405	4990	4990	4990	4990	0
32	20230602	204500	141232405	4990	4990	4990	4990	83
33	20230602	204400	141232405	4990	4990	4990	4990	0
34	20230602	204300	141232405	4990	4990	4990	4990	0
35	20230602	204200	141232405	4990	4990	4990	4990	0
36	20230602	204100	141232405	4990	4990	4990	4990	0
37	20230602	204000	141232405	4990	4990	4990	4990	0
38	20230602	203900	141232405	4990	4990	4990	4990	0
39	20230602	203800	141232405	4990	4990	4990	4990	0
40	20230602	203700	141232405	4990	4990	4990	4990	0
41	20230602	203600	141232405	4990	4990	4990	4990	0
42	20230602	203500	141232405	4990	4990	4990	4990	0
43	20230602	203400	141232405	4990	4990	4990	4990	0
44	20230602	203300	141232405	4990	4990	4990	4990	0
45	20230602	203200	141232405	4990	4990	4990	4990	0
46	20230602	203100	141232405	4990	4990	4990	4990	0
47	20230602	203000	141232405	4990	4990	4990	4990	0
48	20230602	202900	141232405	4990	4990	4990	4990	0
49	20230602	202800	141232405	4990	4990	4990	4990	0
50	20230602	202700	141232405	4990	4990	4990	4990	0
51	20230602	202600	141232405	4990	4990	4990	4990	0
52	20230602	202500	141232405	4990	4990	4990	4990	0
53	20230602	202400	141232405	4990	4990	4990	4990	0
54	20230602	202300	141232405	4990	4990	4990	4990	0
55	20230602	202200	141232405	4990	4990	4990	4990	0
56	20230602	202100	141232405	4990	4990	4990	4990	0
57	20230602	202000	141232405	4990	4990	4990	4990	0
58	20230602	201900	141232405	4990	4990	4990	4990	0
59	20230602	201800	141232405	4990	4990	4990	4990	0
60	20230602	201700	141232405	4990	4990	4990	4990	0
61	20230602	201600	141232405	4990	4990	4990	4990	0
62	20230602	201500	141232405	4990	4990	4990	4990	83
63	20230602	201400	141232405	4990	4990	4990	4990	0
64	20230602	201300	141232405	4990	4990	4990	4990	0
65	20230602	201200	141232405	4990	4990	4990	4990	0
66	20230602	201100	141232405	4990	4990	4990	4990	0
67	20230602	201000	141232405	4990	4990	4990	4990	0
68	20230602	200900	141232405	4990	4990	4990	4990	0
69	20230602	200800	141232405	4990	4990	4990	4990	0
70	20230602	200700	141232405	4990	4990	4990	4990	0
71	20230602	200600	141232405	4990	4990	4990	4990	0
72	20230602	200500	141232405	4990	4990	4990	4990	0
73	20230602	200400	141232405	4990	4990	4990	4990	0
74	20230602	200300	141232405	4990	4990	4990	4990	0
75	20230602	200200	141232405	4990	4990	4990	4990	0
76	20230602	200100	141232405	4990	4990	4990	4990	0
77	20230602	200000	141232405	4990	4990	4990	4990	0
78	20230602	195900	141232405	4990	4990	4990	4990	0
79	20230602	195800	141232405	4990	4990	4990	4990	0
80	20230602	195700	141232405	4990	4990	4990	4990	0
81	20230602	195600	141232405	4990	4990	4990	4990	0
82	20230602	195500	141232405	4990	4990	4990	4990	0
83	20230602	195400	141232405	4990	4990	4990	4990	0
84	20230602	195300	141232405	4990	4990	4990	4990	0
85	20230602	195200	141232405	4990	4990	4990	4990	0
86	20230602	195100	141232405	4990	4990	4990	4990	0
87	20230602	195000	141232405	4990	4990	4990	4990	0
88	20230602	194900	141232405	4990	4990	4990	4990	0
89	20230602	194800	141232405	4990	4990	4990	4990	0
90	20230602	194700	141232405	4990	4990	4990	4990	0
91	20230602	194600	141232405	4990	4990	4990	4990	0
92	20230602	194500	141232405	4990	4990	4990	4990	83
93	20230602	194400	141232405	4990	4990	4990	4990	0
94	20230602	194300	141232405	4990	4990	4990	4990	0
95	20230602	194200	141232405	4990	4990	4990	4990	0
96	20230602	194100	141232405	4990	4990	4990	4990	0
97	20230602	194000	141232405	4990	4990	4990	4990	0
98	20230602	193900	141232405	4990	4990	4990	4990	0
99	20230602	193800	141232405	4990	4990	4990	4990	0
100	20230602	193700	141232405	4990	4990	4990	4990	0
101	20230602	193600	141232405	4990	4990	4990	4990	0
102	20230602	193500	141232405	4990	4990	4990	4990	0
103	20230602	193400	141232405	4990	4990	4990	4990	0
104	20230602	193300	141232405	4990	4990	4990	4990	0
105	20230602	193200	141232405	4990	4990	4990	4990	0
106	20230602	193100	141232405	4990	4990	4990	4990	0
107	20230602	193000	141232405	4990	4990	4990	4990	0
108	20230602	192900	141232405	4990	4990	4990	4990	0
109	20230602	192800	141232405	4990	4990	4990	4990	0
110	20230602	192700	141232405	4990	4990	4990	4990	0
111	20230602	192600	141232405	4990	4990	4990	4990	0
112	20230602	192500	141232405	4990	4990	4990	4990	0
113	20230602	192400	141232405	4990	4990	4990	4990	0
114	20230602	192300	141232405	4990	4990	4990	4990	0
115	20230602	192200	141232405	4990	4990	4990	4990	0
116	20230602	192100	141232405	4990	4990	4990	4990	0
117	20230602	192000	141232405	4990	4990	4990	4990	0
118	20230602	191900	141232405	4990	4990	4990	4990	0
119	20230602	191800	141232405	4990	4990	4990	4990	0
120	20230602	191700	141232405	4990	4990	4990	4990	0
121	20230602	191600	141232405	4990	4990	4990	4990	0
122	20230602	191500	141232405	4990	4990	4990	4990	83
123	20230602	191400	141232405	4990	4990	4990	4990	0
124	20230602	191300	141232405	4990	4990	4990	4990	0
125	20230602	191200	141232405	4990	4990	4990	4990	0
126	20230602	191100	141232405	4990	4990	4990	4990	0
127	20230602	191000	141232405	4990	4990	4990	4990	0
128	20230602	190900	141232405	4990	4990	4990	4990	0
129	20230602	190800	141232405	4990	4990	4990	4990	0
130	20230602	190700	141232405	4990	4990	4990	4990	0
131	20230602	190600	141232405	4990	4990	4990	4990	0
132	20230602	190500	141232405	4990	4990	4990	4990	0
133	20230602	190400	141232405	4990	4990	4990	4990	0
134	20230602	190300	141232405	4990	4990	4990	4990	0
135	20230602	190200	141232405	4990	4990	4990	4990	0
136	20230602	190100	141232405	4990	4990	4990	4990	0
137	20230602	190000	141232405	4990	4990	4990	4990	0
138	20230602	185900	141232405	4990	4990	4990	4990	0
139	20230602	185800	141232405	4990	4990	4990	4990	0
140	20230602	185700	141232405	4990	4990	4990	4990	0
141	20230602	185600	141232405	4990	4990	4990	4990	0
142	20230602	185500	141232405	4990	4990	4990	4990	0
143	20230602	185400	141232405	4990	4990	4990	4990	0
144	20230602	185300	141232405	4990	4990	4990	4990	0
145	20230602	185200	141232405	4990	4990	4990	4990	0
146	20230602	185100	141232405	4990	4990	4990	4990	0
147	20230602	185000	141232405	4990	4990	4990	4990	0
148	20230602	184900	141232405	4990	4990	4990	4990	0
149	20230602	184800	141232405	4990	4990	4990	4990	0
150	20230602	184700	141232405	4990	4990	4990	4990	0
151	20230602	184600	141232405	4990	4990	4990	4990	0
152	20230602	184500	141232405	4990	4990	4990	4990	83
153	20230602	184400	141232405	4990	4990	4990	4990	0
154	20230602	184300	141232405	4990	4990	4990	4990	0
155	20230602	184200	141232405	4990	4990	4990	4990	0
156	20230602	184100	141232405	4990	4990	4990	4990	0
157	20230602	184000	141232405	4990	4990	4990	4990	0
158	20230602	183900	141232405	4990	4990	4990	4990	0
159	20230602	183800	141232405	4990	4990	4990	4990	0
160	20230602	183700	141232405	4990	4990	4990	4990	0
161	20230602	183600	141232405	4990	4990	4990	4990	0
162	20230602	183500	141232405	4990	4990	4990	4990	0
163	20230602	183400	141232405	4990	4990	4990	4990	0
164	20230602	183300	141232405	4990	4990	4990	4990	0
165	20230602	183200	141232405	4990	4990	4990	4990	0
166	20230602	183100	141232405	4990	4990	4990	4990	0
167	20230602	183000	141232405	4990	4990	4990	4990	0
168	20230602	182900	141232405	4990	4990	4990	4990	0
169	20230602	182800	141232405	4990	4990	4990	4990	0
170	20230602	182700	141232405	4990	4990	4990	4990	0
171	20230602	182600	141232405	4990	4990	4990	4990	0
172	20230602	182500	141232405	4990	4990	4990	4990	0
173	20230602	182400	141232405	4990	4990	4990	4990	0
174	20230602	182300	141232405	4990	4990	4990	4990	0
175	20230602	182200	141232405	4990	4990	4990	4990	0
176	20230602	182100	141232405	4990	4990	4990	4990	0
177	20230602	182000	141232405	4990	4990	4990	4990	0
178	20230602	181900	141232405	4990	4990	4990	4990	0
179	20230602	181800	141232405	4990	4990	4990	4990	0
180	20230602	181700	141232405	4990	4990	4990	4990	0
181	20230602	181600	141232405	4990	4990	4990	4990	0
182	20230602	181500	141232405	4990	4990	4990	4990	83
183	20230602	181400	141232405	4990	4990	4990	4990	0
184	20230602	181300	141232405	4990	4990	4990	4990	0
185	20230602	181200	141232405	4990	4990	4990	4990	0
186	20230602	181100	141232405	4990	4990	4990	4990	0
187	20230602	181000	141232405	4990	4990	4990	4990	0
188	20230602	180900	141232405	4990	4990	4990	4990	0
189	20230602	180800	141232405	4990	4990	4990	4990	0
190	20230602	180700	141232405	4990	4990	4990	4990	0
191	20230602	180600	141232405	4990	4990	4990	4990	0
192	20230602	180500	141232405	4990	4990	4990	4990	0
193	20230602	180400	141232405	4990	4990	4990	4990	0
194	20230602	180300	141232405	4990	4990	4990	4990	0
195	20230602	180200	141232405	4990	4990	4990	4990	0
196	20230602	180100	141232405	4990	4990	4990	4990	0
197	20230602	180000	141232405	4990	4990	4990	4990	0
198	20230602	175900	141232405	4990	4990	4990	4990	0
199	20230602	175800	141232405	4990	4990	4990	4990	0
200	20230602	175700	141232405	4990	4990	4990	4990	0
201	20230602	175600	141232405	4990	4990	4990	4990	0
202	20230602	175500	141232405	4990	4990	4990	4990	0
203	20230602	175400	141232405	4990	4990	4990	4990	0
204	20230602	175300	141232405	4990	4990	4990	4990	0
205	20230602	175200	141232405	4990	4990	4990	4990	0
206	20230602	175100	141232405	4990	4990	4990	4990	0
207	20230602	175000	141232405	4990	4990	4990	4990	0
208	20230602	174900	141232405	4990	4990	4990	4990	0
209	20230602	174800	141232405	4990	4990	4990	4990	0
210	20230602	174700	141232405	4990	4990	4990	4990	0
211	20230602	174600	141232405	4990	4990	4990	4990	0
212	20230602	174500	141232405	4990	4990	4990	4990	83
213	20230602	174400	141232405	4990	4990	4990	4990	0
214	20230602	174300	141232405	4990	4990	4990	4990	0
215	20230602	174200	141232405	4990	4990	4990	4990	0
216	20230602	174100	141232405	4990	4990	4990	4990	0
217	20230602	174000	141232405	4990	4990	4990	4990	0
218	20230602	173900	141232405	4990	4990	4990	4990	0
219	20230602	173800	141232405	4990	4990	4990	4990	0
220	20230602	173700	141232405	4990	4990	4990	4990	0
221	20230602	173600	141232405	4990	4990	4990	4990	0
222	20230602	173500	141232405	4990	4990	4990	4990	0
223	20230602	173400	141232405	4990	4990	4990	4990	0
224	20230602	173300	141232405	4990	4990	4990	4990	0
225	20230602	173200	141232405	4990	4990	4990	4990	0
226	20230602	173100	141232405	4990	4990	4990	4990	0
227	20230602	173000	141232405	4990	4990	4990	4990	0
228	20230602	172900	141232405	4990	4990	4990	4990	0
229	20230602	172800	141232405	4990	4990	4990	4990	0
230	20230602	172700	141232405	4990	4990	4990	4990	0
231	20230602	172600	141232405	4990	4990	4990	4990	0
232	20230602	172500	141232405	4990	4990	4990	4990	0
233	20230602	172400	141232405	4990	4990	4990	4990	0
234	20230602	172300	141232405	4990	4990	4990	4990	0
235	20230602	172200	141232405	4990	4990	4990	4990	0
236	20230602	172100	141232405	4990	4990	4990	4990	0
237	20230602	172000	141232405	4990	4990	4990	4990	0
238	20230602	171900	141232405	4990	4990	4990	4990	0
239	20230602	171800	141232405	4990	4990	4990	4990	0
240	20230602	171700	141232405	4990	4990	4990	4990	0
241	20230602	171600	141232405	4990	4990	4990	4990	0
242	20230602	171500	141232405	4990	4990	4990	4990	83
243	20230602	171400	141232405	4990	4990	4990	4990	0
244	20230602	171300	141232405	4990	4990	4990	4990	0
245	20230602	171200	141232405	4990	4990	4990	4990	0
246	20230602	171100	141232405	4990	4990	4990	4990	0
247	20230602	171000	141232405	4990	4990	4990	4990	0
248	20230602	170900	141232405	4990	4990	4990	4990	0
249	20230602	170800	141232405	4990	4990	4990	4990	0
250	20230602	170700	141232405	4990	4990	4990	4990	0
251	20230602	170600	141232405	4990	4990	4990	4990	0
252	20230602	170500	141232405	4990	4990	4990	4990	0
253	20230602	170400	141232405	4990	4990	4990	4990	0
254	20230602	170300	141232405	4990	4990	4990	4990	0
255	20230602	170200	141232405	4990	4990	4990	4990	0
256	20230602	170100	141232405	4990	4990	4990	4990	0
257	20230602	170000	141232405	4990	4990	4990	4990	0
258	20230602	165900	141232405	4990	4990	4990	4990	0
259	20230602	165800	141232405	4990	4990	4990	4990	0
260	20230602	165700	141232405	4990	4990	4990	4990	0
261	20230602	165600	141232405	4990	4990	4990	4990	0
262	20230602	165500	141232405	4990	4990	4990	4990	0
263	20230602	165400	141232405	4990	4990	4990	4990	0
264	20230602	165300	141232405	4990	4990	4990	4990	0
265	20230602	165200	141232405	4990	4990	4990	4990	0
266	20230602	165100	141232405	4990	4990	4990	4990	0
267	20230602	165000	141232405	4990	4990	4990	4990	0
268	20230602	164900	141232405	4990	4990	4990	4990	0
269	20230602	164800	141232405	4990	4990	4990	4990	0
270	20230602	164700	141232405	4990	4990	4990	4990	0
271	20230602	164600	141232405	4990	4990	4990	4990	0
272	20230602	164500	141232405	4990	4990	4990	4990	83
273	20230602	164400	141232405	4990	4990	4990	4990	0
274	20230602	164300	141232405	4990	4990	4990	4990	0
275	20230602	164200	141232405	4990	4990	4990	4990	0
276	20230602	164100	141232405	4990	4990	4990	4990	0
277	20230602	164000	141232405	4990	4990	4990	4990	0
278	20230602	163900	141232405	4990	4990	4990	4990	0
279	20230602	163800	141232405	4990	4990	4990	4990	0
280	20230602	163700	141232405	4990	4990	4990	4990	0
281	20230602	163600	141232405	4990	4990	4990	4990	0
282	20230602	163500	141232405	4990	4990	4990	4990	0
283	20230602	163400	141232405	4990	4990	4990	4990	0
284	20230602	163300	141232405	4990	4990	4990	4990	0
285	20230602	163200	141232405	4990	4990	4990	4990	0
286	20230602	163100	141232405	4990	4990	4990	4990	0
287	20230602	163000	141232405	4990	4990	4990	4990	0
288	20230602	162900	141232405	4990	4990	4990	4990	0
289	20230602	162800	141232405	4990	4990	4990	4990	0
290	20230602	162700	141232405	4990	4990	4990	4990	0
291	20230602	162600	141232405	4990	4990	4990	4990	0
292	20230602	162500	141232405	4990	4990	4990	4990	0
293	20230602	162400	141232405	4990	4990	4990	4990	0
294	20230602	162300	141232405	4990	4990	4990	4990	0
295	20230602	162200	141232405	4990	4990	4990	4990	0
296	20230602	162100	141232405	4990	4990	4990	4990	0
297	20230602	162000	141232405	4990	4990	4990	4990	0
298	20230602	161900	141232405	4990	4990	4990	4990	0
299	20230602	161800	141232405	4990	4990	4990	4990	0
300	20230602	161700	141232405	4990	4990	4990	4990	0
301	20230602	161600	141232405	4990	4990	4990	4990	0
302	20230602	161500	141232405	4990	4990	4990	4990	83
303	20230602	161400	141232405	4990	4990	4990	4990	0
304	20230602	161300	141232405	4990	4990	4990	4990	0
305	20230602	161200	141232405	4990	4990	4990	4990	0
306	20230602	161100	141232405	4990	4990	4990	4990	0
307	20230602	161000	141232405	4990	4990	4990	4990	0
308	20230602	160900	141232405	4990	4990	4990	4990	0
309	20230602	160800	141232405	4990	4990	4990	4990	0
310	20230602	160700	141232405	4990	4990	4990	4990	0
311	20230602	160600	141232405	4990	4990	4990	4990	0
312	20230602	160500	141232405	4990	4990	4990	4990	0
313	20230602	160400	141232405	4990	4990	4990	4990	0
314	20230602	160300	141232405	4990	4990	4990	4990	0
315	20230602	160200	141232405	4990	4990	4990	4990	0
316	20230602	160100	141232405	4990	4990	4990	4990	0
317	20230602	160000	141232405	4990	4990	4990	4990	0
318	20230602	155900	141232405	4990	4990	4990	4990	0
319	20230602	155800	141232405	4990	4990	4990	4990	0
320	20230602	155700	141232405	4990	4990	4990	4990	0
321	20230602	155600	141232405	4990	4990	4990	4990	0
322	20230602	155500	141232405	4990	4990	4990	4990	0
323	20230602	155400	141232405	4990	4990	4990	4990	0
324	20230602	155300	141232405	4990	4990	4990	4990	0
325	20230602	155200	141232405	4990	4990	4990	4990	0
326	20230602	155100	141232405	4990	4990	4990	4990	0
327	20230602	155000	141232405	4990	4990	4990	4990	0
328	20230602	154900	141232405	4990	4990	4990	4990	0
329	20230602	154800	141232405	4990	4990	4990	4990	0
330	20230602	154700	141232405	4990	4990	4990	4990	0
331	20230602	154600	141232405	4990	4990	4990	4990	0
332	20230602	154500	141232405	4990	4990	4990	4990	83
333	20230602	154400	141232405	4990	4990	4990	4990	0
334	20230602	154300	141232405	4990	4990	4990	4990	0
335	20230602	154200	141232405	4990	4990	4990	4990	0
336	20230602	154100	141232405	4990	4990	4990	4990	0
337	20230602	154000	141232405	4990	4990	4990	4990	0
338	20230602	153900	141232405	4990	4990	4990	4990	0
339	20230602	153800	141232405	4990	4990	4990	4990	0
340	20230602	153700	141232405	4990	4990	4990	4990	0
341	20230602	153600	141232405	4990	4990	4990	4990	0
342	20230602	153500	141232405	4990	4990	4990	4990	0
343	20230602	153400	141232405	4990	4990	4990	4990	0
344	20230602	153300	141232405	4990	4990	4990	4990	0
345	20230602	153200	141232405	4990	4990	4990	4990	0
346	20230602	153100	141232405	4990	4990	4990	4990	0
347	20230602	153000	141232405	4990	4990	4990	4990	83
348	20230602	152900	140818235	4990	4990	4990	4990	0
349	20230602	152800	140818235	4990	4990	4990	4990	0
350	20230602	152700	140818235	4990	4990	4990	4990	0
351	20230602	152600	140818235	4990	4990	4990	4990	0
352	20230602	152500	140818235	4990	4990	4990	4990	0
353	20230602	152400	140818235	4990	4990	4990	4990	0
354	20230602	152300	140818235	4990	4990	4990	4990	0
355	20230602	152200	140818235	4990	4990	4990	4990	0
356	20230602	152100	140818235	4990	4990	4990	4990	0
357	20230602	152000	140818235	4990	4990	4990	4990	0
358	20230602	151900	140818235	4990	4975	4990	4975	93
359	20230602	151800	140355095	4970	4970	4970	4970	1
360	20230602	151700	140350125	4975	4985	4985	4975	42
361	20230602	151600	140140845	4990	4985	4990	4985	2
362	20230602	151500	140130870	4990	4990	4990	4990	0
363	20230602	151400	140130870	4990	4990	4990	4990	0
364	20230602	151300	140130870	4990	4990	4990	4990	0
365	20230602	151200	140130870	4990	4990	4990	4990	0
366	20230602	151100	140130870	4990	4990	4990	4990	0
367	20230602	151000	140130870	4990	4990	4990	4990	0
368	20230602	150900	140130870	4990	4990	4990	4990	0
369	20230602	150800	140130870	4990	4990	4990	4985	45
370	20230602	150700	139906410	4995	4995	4995	4995	1
371	20230602	150600	139901415	4995	4975	4995	4975	2210
372	20230602	150500	128864245	4975	4975	4975	4975	8
373	20230602	150400	128824445	4970	4970	4970	4970	1
374	20230602	150300	128819475	4975	4975	4975	4975	50
375	20230602	150200	128570725	4975	4975	4975	4975	0
376	20230602	150100	128570725	4975	4975	4975	4975	0
377	20230602	150000	128570725	4975	4975	4975	4975	0
378	20230602	145900	128570725	4975	4975	4975	4975	0
379	20230602	145800	128570725	4975	4975	4975	4975	0
380	20230602	145700	128570725	4975	4975	4975	4975	1
381	20230602	145600	128565750	4975	4975	4975	4975	5
382	20230602	145500	128540875	4975	4975	4975	4975	0
383	20230602	145400	128540875	4975	4975	4975	4975	10
384	20230602	145300	128491125	4975	4975	4975	4975	180
385	20230602	145200	127595625	4975	4975	4975	4975	0
386	20230602	145100	127595625	4975	4975	4975	4975	1
387	20230602	145000	127590650	4970	4970	4970	4970	2
388	20230602	144900	127580710	4970	4970	4970	4970	0
389	20230602	144800	127580710	4970	4970	4970	4970	18
390	20230602	144700	127491250	4970	4970	4970	4970	0
391	20230602	144600	127491250	4970	4970	4970	4970	103
392	20230602	144500	126979340	4970	4970	4970	4970	150
393	20230602	144400	126233840	4970	4965	4970	4965	139
394	20230602	144300	125543245	4965	4965	4965	4965	113
395	20230602	144200	124982200	4965	4965	4965	4965	0
396	20230602	144100	124982200	4965	4965	4965	4965	2
397	20230602	144000	124972270	4965	4965	4965	4965	27
398	20230602	143900	124838215	4970	4970	4970	4970	1
399	20230602	143800	124833245	4970	4970	4970	4970	0
400	20230602	143700	124833245	4970	4970	4970	4970	9
401	20230602	143600	124788515	4970	4965	4970	4965	107
402	20230602	143500	124256735	4965	4965	4965	4965	0
403	20230602	143400	124256735	4965	4965	4965	4965	74
404	20230602	143300	123889325	4965	4965	4965	4965	300
405	20230602	143200	122399825	4965	4965	4965	4965	1066
406	20230602	143100	117107135	4970	4975	4975	4970	27
407	20230602	143000	116972915	4970	4970	4970	4970	0
408	20230602	142900	116972915	4970	4970	4970	4970	0
409	20230602	142800	116972915	4970	4970	4970	4970	200
410	20230602	142700	115978915	4975	4975	4975	4975	0
411	20230602	142600	115978915	4975	4975	4975	4975	0
412	20230602	142500	115978915	4975	4975	4975	4975	0
413	20230602	142400	115978915	4975	4975	4975	4975	0
414	20230602	142300	115978915	4975	4975	4975	4975	0
415	20230602	142200	115978915	4975	4975	4975	4975	0
416	20230602	142100	115978915	4975	4970	4975	4970	806
417	20230602	142000	111969095	4965	4965	4965	4965	30
418	20230602	141900	111820145	4960	4960	4960	4960	0
419	20230602	141800	111820145	4960	4960	4960	4960	0
420	20230602	141700	111820145	4960	4960	4960	4960	0
421	20230602	141600	111820145	4960	4965	4965	4960	200
422	20230602	141500	110828100	4965	4965	4965	4965	10
423	20230602	141400	110778450	4965	4965	4965	4965	0
424	20230602	141300	110778450	4965	4965	4965	4965	0
425	20230602	141200	110778450	4965	4970	4970	4965	140
426	20230602	141100	110083050	4975	4970	4975	4970	11
427	20230602	141000	110028350	4970	4975	4975	4970	24
428	20230602	140900	109908970	4980	4980	4980	4980	0
429	20230602	140800	109908970	4980	4975	4980	4975	23
430	20230602	140700	109794445	4980	4975	4980	4975	23
431	20230602	140600	109679915	4980	4980	4980	4975	78
432	20230602	140500	109291480	4975	4975	4975	4975	0
433	20230602	140400	109291480	4975	4975	4975	4975	2
434	20230602	140300	109281530	4975	4975	4975	4975	2
435	20230602	140200	109271580	4975	4980	4980	4975	70
436	20230602	140100	108923090	4980	4980	4980	4980	6
437	20230602	140000	108893210	4975	4975	4975	4975	13
438	20230602	135900	108828535	4980	4980	4980	4980	0
439	20230602	135800	108828535	4980	4980	4980	4980	1
440	20230602	135700	108823555	4970	4970	4970	4970	0
441	20230602	135600	108823555	4970	4970	4970	4970	0
442	20230602	135500	108823555	4970	4970	4970	4970	0
443	20230602	135400	108823555	4970	4970	4970	4970	17
444	20230602	135300	108739065	4965	4965	4965	4965	0
445	20230602	135200	108739065	4965	4975	4975	4965	464
446	20230602	135100	106433545	4980	4985	4985	4980	53
447	20230602	135000	106169405	4980	4980	4980	4980	0
448	20230602	134900	106169405	4980	4980	4980	4980	0
449	20230602	134800	106169405	4980	4980	4980	4980	0
450	20230602	134700	106169405	4980	4980	4980	4980	0
451	20230602	134600	106169405	4980	4980	4980	4980	0
452	20230602	134500	106169405	4980	4980	4980	4980	11
453	20230602	134400	106114625	4985	4985	4985	4985	10
454	20230602	134300	106064775	4985	4985	4985	4985	20
455	20230602	134200	105965075	4985	4985	4985	4985	0
456	20230602	134100	105965075	4985	4985	4985	4985	9
457	20230602	134000	105920210	4980	4980	4980	4980	9
458	20230602	133900	105875390	4985	4985	4985	4985	245
459	20230602	133800	104654065	4980	4980	4980	4980	7
460	20230602	133700	104619205	4985	4985	4985	4985	0
461	20230602	133600	104619205	4985	4985	4985	4985	195
462	20230602	133500	103647130	4985	4985	4985	4985	0
463	20230602	133400	103647130	4985	4985	4985	4985	0
464	20230602	133300	103647130	4985	4980	4985	4980	30
465	20230602	133200	103497685	4975	4980	4980	4975	37
466	20230602	133100	103313515	4975	4975	4980	4975	767
467	20230602	133000	99494100	4970	4970	4970	4970	11
468	20230602	132900	99439430	4975	4975	4975	4975	0
469	20230602	132800	99439430	4975	4975	4975	4975	0
470	20230602	132700	99439430	4975	4975	4975	4975	0
471	20230602	132600	99439430	4975	4975	4975	4975	0
472	20230602	132500	99439430	4975	4975	4975	4975	0
473	20230602	132400	99439430	4975	4975	4975	4975	0
474	20230602	132300	99439430	4975	4975	4975	4975	1
475	20230602	132200	99434455	4975	4975	4975	4975	0
476	20230602	132100	99434455	4975	4975	4975	4975	6
477	20230602	132000	99404605	4970	4970	4970	4970	0
478	20230602	131900	99404605	4970	4970	4970	4970	1
479	20230602	131800	99399635	4970	4970	4970	4970	3
480	20230602	131700	99384725	4970	4970	4970	4970	46
481	20230602	131600	99156105	4970	4980	4980	4970	52
482	20230602	131500	98897385	4975	4975	4975	4975	11
483	20230602	131400	98842660	4980	4980	4980	4980	0
484	20230602	131300	98842660	4980	4980	4980	4980	0
485	20230602	131200	98842660	4980	4980	4980	4980	1
486	20230602	131100	98837680	4980	4980	4980	4980	6
487	20230602	131000	98807800	4970	4970	4970	4970	0
488	20230602	130900	98807800	4970	4970	4970	4970	0
489	20230602	130800	98807800	4970	4970	4970	4970	0
490	20230602	130700	98807800	4970	4970	4970	4970	0
491	20230602	130600	98807800	4970	4970	4970	4970	12
492	20230602	130500	98748160	4970	4975	4975	4970	325
493	20230602	130400	97132340	4975	4975	4975	4975	0
494	20230602	130300	97132340	4975	4975	4975	4975	0
495	20230602	130200	97132340	4975	4975	4975	4975	0
496	20230602	130100	97132340	4975	4975	4975	4975	0
497	20230602	130000	97132340	4975	4975	4975	4975	12
498	20230602	125900	97072640	4975	4975	4975	4975	1
499	20230602	125800	97067665	4975	4975	4980	4975	33
500	20230602	125700	96903430	4975	4975	4975	4975	0
501	20230602	125600	96903430	4975	4975	4975	4975	0
502	20230602	125500	96903430	4975	4975	4975	4975	0
503	20230602	125400	96903430	4975	4975	4975	4975	0
504	20230602	125300	96903430	4975	4980	4980	4975	22
505	20230602	125200	96793875	4980	4980	4980	4980	1
506	20230602	125100	96788895	4980	4980	4980	4980	49
507	20230602	125000	96544875	4980	4980	4980	4980	0
508	20230602	124900	96544875	4980	4980	4980	4980	24
509	20230602	124800	96425355	4975	4975	4975	4975	0
510	20230602	124700	96425355	4975	4975	4975	4975	0
511	20230602	124600	96425355	4975	4975	4975	4975	0
512	20230602	124500	96425355	4975	4975	4975	4975	11
513	20230602	124400	96370630	4980	4980	4980	4980	26
514	20230602	124300	96241150	4975	4975	4975	4975	5
515	20230602	124200	96216275	4975	4975	4975	4975	5
516	20230602	124100	96191400	4980	4980	4980	4980	130
517	20230602	124000	95544000	4980	4980	4980	4980	4
518	20230602	123900	95524080	4975	4975	4975	4975	0
519	20230602	123800	95524080	4975	4975	4975	4975	0
520	20230602	123700	95524080	4975	4975	4975	4975	6
521	20230602	123600	95494230	4975	4975	4975	4975	0
522	20230602	123500	95494230	4975	4975	4975	4975	0
523	20230602	123400	95494230	4975	4975	4975	4975	0
524	20230602	123300	95494230	4975	4975	4975	4975	0
525	20230602	123200	95494230	4975	4980	4980	4975	15
526	20230602	123100	95419570	4980	4980	4980	4980	7
527	20230602	123000	95384710	4980	4980	4980	4980	16
528	20230602	122900	95305030	4980	4975	4980	4975	42
529	20230602	122800	95095885	4980	4975	4980	4975	98
530	20230602	122700	94607855	4975	4975	4975	4975	0
531	20230602	122600	94607855	4975	4975	4975	4975	56
532	20230602	122500	94329255	4975	4975	4975	4975	124
533	20230602	122400	93712355	4975	4975	4975	4975	4
534	20230602	122300	93692455	4975	4975	4975	4975	10
535	20230602	122200	93642705	4975	4975	4975	4975	0
536	20230602	122100	93642705	4975	4975	4975	4975	0
537	20230602	122000	93642705	4975	4975	4975	4975	0
538	20230602	121900	93642705	4975	4975	4975	4975	0
539	20230602	121800	93642705	4975	4975	4975	4975	20
540	20230602	121700	93543205	4975	4970	4975	4970	40
541	20230602	121600	93344215	4970	4970	4970	4970	0
542	20230602	121500	93344215	4970	4965	4970	4965	51
543	20230602	121400	93090800	4970	4970	4970	4970	0
544	20230602	121300	93090800	4970	4970	4970	4970	24
545	20230602	121200	92971520	4975	4975	4975	4975	0
546	20230602	121100	92971520	4975	4970	4975	4970	7
547	20230602	121000	92936700	4970	4970	4970	4970	0
548	20230602	120900	92936700	4970	4970	4970	4970	39
549	20230602	120800	92742870	4970	4975	4975	4970	11
550	20230602	120700	92688190	4975	4975	4975	4975	8
551	20230602	120600	92648390	4975	4980	4980	4975	219
552	20230602	120500	91558835	4980	4980	4980	4980	0
553	20230602	120400	91558835	4980	4980	4980	4980	0
554	20230602	120300	91558835	4980	4980	4980	4980	6
555	20230602	120200	91528955	4975	4975	4975	4975	0
556	20230602	120100	91528955	4975	4975	4975	4975	1
557	20230602	120000	91523980	4975	4980	4980	4975	12
558	20230602	115900	91464255	4980	4980	4980	4980	51
559	20230602	115800	91210275	4980	4980	4980	4980	0
560	20230602	115700	91210275	4980	4980	4980	4980	0
561	20230602	115600	91210275	4980	4980	4980	4980	5
562	20230602	115500	91185375	4975	4975	4975	4975	0
563	20230602	115400	91185375	4975	4975	4975	4975	11
564	20230602	115300	91130650	4980	4975	4980	4975	40
565	20230602	115200	90931555	4975	4980	4980	4970	485
566	20230602	115100	88516755	4975	4975	4975	4975	0
567	20230602	115000	88516755	4975	4975	4975	4975	0
568	20230602	114900	88516755	4975	4975	4975	4975	22
569	20230602	114800	88407305	4975	4975	4975	4975	1
570	20230602	114700	88402330	4975	4975	4975	4975	2
571	20230602	114600	88392380	4975	4980	4980	4975	50
572	20230602	114500	88143390	4980	4980	4980	4980	11
573	20230602	114400	88088610	4985	4985	4985	4985	0
574	20230602	114300	88088610	4985	4985	4985	4985	9
575	20230602	114200	88043745	4980	4985	4985	4980	5
576	20230602	114100	88018825	4980	4980	4980	4980	1
577	20230602	114000	88013845	4985	4985	4985	4985	25
578	20230602	113900	87889220	4985	4980	4985	4980	6
579	20230602	113800	87859320	4980	4980	4980	4980	2
580	20230602	113700	87849360	4980	4985	4985	4980	57
581	20230602	113600	87565225	4970	4970	4970	4970	0
582	20230602	113500	87565225	4970	4970	4970	4970	0
583	20230602	113400	87565225	4970	4970	4970	4970	0
584	20230602	113300	87565225	4970	4970	4970	4970	0
585	20230602	113200	87565225	4970	4970	4970	4970	0
586	20230602	113100	87565225	4970	4970	4970	4970	0
587	20230602	113000	87565225	4970	4970	4970	4970	11
588	20230602	112900	87510555	4965	4965	4965	4965	0
589	20230602	112800	87510555	4965	4965	4965	4965	1
590	20230602	112700	87505590	4965	4965	4965	4965	26
591	20230602	112600	87376500	4965	4965	4965	4965	6
592	20230602	112500	87346710	4965	4960	4965	4960	305
593	20230602	112400	85832390	4960	4960	4960	4960	3
594	20230602	112300	85817510	4965	4985	4985	4965	873
595	20230602	112200	81481340	4980	4980	4980	4980	0
596	20230602	112100	81481340	4980	4980	4980	4980	15
597	20230602	112000	81406640	4975	4975	4975	4975	1
598	20230602	111900	81401665	4980	4985	4985	4980	18
599	20230602	111800	81311960	4985	4990	4990	4985	14
600	20230602	111700	81242110	4985	4990	4990	4985	39
601	20230602	111600	81047535	4990	4990	4990	4990	0
602	20230602	111500	81047535	4990	4990	4990	4990	11
603	20230602	111400	80992645	4995	4995	4995	4995	2
604	20230602	111300	80982655	4995	4995	4995	4995	3
605	20230602	111200	80967670	4990	4990	4990	4990	1
606	20230602	111100	80962680	4995	4995	4995	4995	3
607	20230602	111000	80947695	4995	4995	4995	4995	3
608	20230602	110900	80932710	4995	4995	4995	4995	3
609	20230602	110800	80917725	4990	4990	4990	4990	1
610	20230602	110700	80912735	4995	4995	4995	4995	6
611	20230602	110600	80882765	4995	4995	4995	4995	10
612	20230602	110500	80832815	4995	4995	4995	4995	0
613	20230602	110400	80832815	4995	4995	4995	4995	4
614	20230602	110300	80812835	4995	4995	4995	4995	15
615	20230602	110200	80737910	4990	4995	4995	4990	7
616	20230602	110100	80702950	4995	4990	4995	4990	2
617	20230602	110000	80692965	4990	4995	4995	4990	36
618	20230602	105900	80513150	4995	4995	4995	4995	0
619	20230602	105800	80513150	4995	4995	4995	4995	2
620	20230602	105700	80503160	5000	4995	5000	4995	15
621	20230602	105600	80428225	5000	4995	5000	4995	64
622	20230602	105500	80108280	5000	4995	5000	4990	298
623	20230602	105400	78619790	5000	5000	5000	5000	4
624	20230602	105300	78599790	5000	5000	5000	5000	4
625	20230602	105200	78579790	5000	5000	5000	5000	14
626	20230602	105100	78509790	5000	5000	5000	5000	7
627	20230602	105000	78474790	5000	5000	5000	5000	7
628	20230602	104900	78439790	5000	5000	5000	5000	0
629	20230602	104800	78439790	5000	5000	5000	5000	7
630	20230602	104700	78404790	5000	5000	5000	5000	2
631	20230602	104600	78394790	5000	5000	5000	5000	12
632	20230602	104500	78334790	5000	4995	5000	4995	18
633	20230602	104400	78244845	5000	5000	5000	5000	0
634	20230602	104300	78244845	5000	5000	5000	5000	0
635	20230602	104200	78244845	5000	5000	5000	5000	11
636	20230602	104100	78189845	5000	5000	5000	5000	17
637	20230602	104000	78104845	5000	5000	5000	5000	18
638	20230602	103900	78014845	4990	4990	4990	4990	115
639	20230602	103800	77440995	4990	4990	4990	4990	2
640	20230602	103700	77431015	4990	4990	4990	4990	17
641	20230602	103600	77346185	4990	4990	4990	4990	0
642	20230602	103500	77346185	4990	4990	4990	4990	0
643	20230602	103400	77346185	4990	4990	4990	4990	9
644	20230602	103300	77301275	4980	4995	4995	4980	434
645	20230602	103200	75138065	4995	5000	5000	4995	40
646	20230602	103100	74938070	5000	5000	5000	5000	33
647	20230602	103000	74773070	5000	4995	5000	4995	30
648	20230602	102900	74623125	5000	5000	5000	5000	29
649	20230602	102800	74478125	5000	5000	5000	5000	11
650	20230602	102700	74423125	5000	5000	5000	5000	0
651	20230602	102600	74423125	5000	5000	5000	5000	6
652	20230602	102500	74393125	5000	5000	5000	5000	148
653	20230602	102400	73653125	5000	5000	5000	5000	45
654	20230602	102300	73428125	5000	5000	5000	5000	68
655	20230602	102200	73088125	5000	4995	5000	4995	565
656	20230602	102100	70265855	4995	4995	4995	4995	54
657	20230602	102000	69996125	4995	4975	4995	4975	825
658	20230602	101900	65891300	4970	4985	4985	4970	1332
659	20230602	101800	59263320	4985	4985	4985	4985	0
660	20230602	101700	59263320	4985	4985	4985	4975	541
661	20230602	101600	56569875	4995	4985	4995	4980	320
662	20230602	101500	54975350	4995	4985	4995	4985	18
663	20230602	101400	54885550	4990	4995	4995	4990	131
664	20230602	101300	54231850	4995	4995	4995	4995	111
665	20230602	101200	53677405	4995	4995	4995	4995	0
666	20230602	101100	53677405	4995	4995	4995	4995	14
667	20230602	101000	53607475	4995	4995	4995	4995	0
668	20230602	100900	53607475	4995	4995	4995	4995	0
669	20230602	100800	53607475	4995	4990	4995	4990	65
670	20230602	100700	53283035	4995	4995	4995	4995	0
671	20230602	100600	53283035	4995	4995	4995	4995	0
672	20230602	100500	53283035	4995	4990	4995	4990	4
673	20230602	100400	53263065	4980	4985	4985	4980	33
674	20230602	100300	53098690	4985	4985	4985	4985	0
675	20230602	100200	53098690	4985	4985	4985	4985	4
676	20230602	100100	53078750	4985	4980	4985	4980	14
677	20230602	100000	53009020	4985	4960	4985	4960	31
678	20230602	095900	52854935	4970	4970	4970	4970	0
679	20230602	095800	52854935	4970	4950	4970	4950	420
680	20230602	095700	50769940	4950	4950	4950	4950	0
681	20230602	095600	50769940	4950	4950	4950	4950	1
682	20230602	095500	50764990	4950	4950	4950	4950	37
683	20230602	095400	50581840	4965	4965	4965	4965	0
684	20230602	095300	50581840	4965	4965	4965	4965	0
685	20230602	095200	50581840	4965	4960	4965	4950	41
686	20230602	095100	50378760	4965	4970	4970	4965	8
687	20230602	095000	50339015	4970	4970	4970	4970	3
688	20230602	094900	50324105	4975	4975	4975	4975	0
689	20230602	094800	50324105	4975	4975	4975	4975	7
690	20230602	094700	50289280	4975	4975	4975	4975	1
691	20230602	094600	50284305	4975	4950	4975	4950	34
692	20230602	094500	50115980	4955	4965	4965	4955	11
693	20230602	094400	50061395	4985	4985	4985	4985	0
694	20230602	094300	50061395	4985	4985	4990	4950	114
695	20230602	094200	49496325	4990	4990	4990	4990	1
696	20230602	094100	49491335	4950	4950	4950	4950	0
697	20230602	094000	49491335	4950	4965	4965	4950	33
698	20230602	093900	49327590	4995	4995	4995	4995	0
699	20230602	093800	49327590	4995	4995	4995	4995	0
700	20230602	093700	49327590	4995	4995	4995	4995	0
701	20230602	093600	49327590	4995	4995	4995	4995	0
702	20230602	093500	49327590	4995	4965	4995	4965	100
703	20230602	093400	48829885	4950	4955	4955	4950	33
704	20230602	093300	48666505	4965	4960	4965	4960	2
705	20230602	093200	48656580	4950	4950	4950	4950	0
706	20230602	093100	48656580	4950	4950	4950	4950	0
707	20230602	093000	48656580	4950	4950	4950	4950	11
708	20230602	092900	48602130	4965	4965	4965	4965	0
709	20230602	092800	48602130	4965	4950	4965	4950	34
710	20230602	092700	48433815	4965	4965	4965	4965	405
711	20230602	092600	46422990	4950	4960	4960	4950	17
712	20230602	092500	46338730	4970	4970	4970	4970	0
713	20230602	092400	46338730	4970	4970	4970	4970	9
714	20230602	092300	46294000	4970	4975	4975	4970	11
715	20230602	092200	46239300	4970	4970	4970	4970	33
716	20230602	092100	46075290	5000	5000	5000	5000	0
717	20230602	092000	46075290	5000	5000	5000	5000	0
718	20230602	091900	46075290	5000	4970	5000	4970	45
719	20230602	091800	45850865	4995	4995	4995	4995	1
720	20230602	091700	45845870	4970	4970	4970	4970	0
721	20230602	091600	45845870	4970	4970	4970	4970	56
722	20230602	091500	45567550	5010	5010	5010	5010	0
723	20230602	091400	45567550	5010	5010	5010	5010	0
724	20230602	091300	45567550	5010	5010	5010	5010	11
725	20230602	091200	45512440	5010	5010	5010	5010	0
726	20230602	091100	45512440	5010	5010	5010	5010	2
727	20230602	091000	45502420	5010	4970	5010	4970	35
728	20230602	090900	45328430	5010	5010	5010	5010	8
729	20230602	090800	45288350	4970	4985	4985	4970	661
730	20230602	090700	41993670	4960	4960	4960	4960	0
731	20230602	090600	41993670	4960	4960	4960	4960	0
732	20230602	090500	41993670	4960	4960	4985	4960	1397
733	20230602	090400	35063625	4955	4955	4955	4955	226
734	20230602	090300	33943795	4955	4955	4985	4955	217
735	20230602	090200	32868350	4975	4975	4975	4975	189
736	20230602	090100	31928075	4985	4985	4985	4985	1
737	20230602	090000	31923090	4985	4985	4985	4980	6409