KissMeData/082850/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	212800	261977400	2830	2830	2830	2830	893
3	20230602	212700	261977400	2830	2830	2830	2830	0
4	20230602	212600	261977400	2830	2830	2830	2830	0
5	20230602	212500	261977400	2830	2830	2830	2830	0
6	20230602	212400	261977400	2830	2830	2830	2830	0
7	20230602	212300	261977400	2830	2830	2830	2830	0
8	20230602	212200	261977400	2830	2830	2830	2830	0
9	20230602	212100	261977400	2830	2830	2830	2830	0
10	20230602	212000	261977400	2830	2830	2830	2830	0
11	20230602	211900	261977400	2830	2830	2830	2830	0
12	20230602	211800	261977400	2830	2830	2830	2830	0
13	20230602	211700	261977400	2830	2830	2830	2830	0
14	20230602	211600	261977400	2830	2830	2830	2830	0
15	20230602	211500	261977400	2830	2830	2830	2830	0
16	20230602	211400	261977400	2830	2830	2830	2830	0
17	20230602	211300	261977400	2830	2830	2830	2830	0
18	20230602	211200	261977400	2830	2830	2830	2830	0
19	20230602	211100	261977400	2830	2830	2830	2830	0
20	20230602	211000	261977400	2830	2830	2830	2830	0
21	20230602	210900	261977400	2830	2830	2830	2830	0
22	20230602	210800	261977400	2830	2830	2830	2830	0
23	20230602	210700	261977400	2830	2830	2830	2830	0
24	20230602	210600	261977400	2830	2830	2830	2830	0
25	20230602	210500	261977400	2830	2830	2830	2830	0
26	20230602	210400	261977400	2830	2830	2830	2830	0
27	20230602	210300	261977400	2830	2830	2830	2830	0
28	20230602	210200	261977400	2830	2830	2830	2830	0
29	20230602	210100	261977400	2830	2830	2830	2830	0
30	20230602	210000	261977400	2830	2830	2830	2830	0
31	20230602	205900	261977400	2830	2830	2830	2830	0
32	20230602	205800	261977400	2830	2830	2830	2830	893
33	20230602	205700	261977400	2830	2830	2830	2830	0
34	20230602	205600	261977400	2830	2830	2830	2830	0
35	20230602	205500	261977400	2830	2830	2830	2830	0
36	20230602	205400	261977400	2830	2830	2830	2830	0
37	20230602	205300	261977400	2830	2830	2830	2830	0
38	20230602	205200	261977400	2830	2830	2830	2830	0
39	20230602	205100	261977400	2830	2830	2830	2830	0
40	20230602	205000	261977400	2830	2830	2830	2830	0
41	20230602	204900	261977400	2830	2830	2830	2830	0
42	20230602	204800	261977400	2830	2830	2830	2830	0
43	20230602	204700	261977400	2830	2830	2830	2830	0
44	20230602	204600	261977400	2830	2830	2830	2830	0
45	20230602	204500	261977400	2830	2830	2830	2830	0
46	20230602	204400	261977400	2830	2830	2830	2830	0
47	20230602	204300	261977400	2830	2830	2830	2830	0
48	20230602	204200	261977400	2830	2830	2830	2830	0
49	20230602	204100	261977400	2830	2830	2830	2830	0
50	20230602	204000	261977400	2830	2830	2830	2830	0
51	20230602	203900	261977400	2830	2830	2830	2830	0
52	20230602	203800	261977400	2830	2830	2830	2830	0
53	20230602	203700	261977400	2830	2830	2830	2830	0
54	20230602	203600	261977400	2830	2830	2830	2830	0
55	20230602	203500	261977400	2830	2830	2830	2830	0
56	20230602	203400	261977400	2830	2830	2830	2830	0
57	20230602	203300	261977400	2830	2830	2830	2830	0
58	20230602	203200	261977400	2830	2830	2830	2830	0
59	20230602	203100	261977400	2830	2830	2830	2830	0
60	20230602	203000	261977400	2830	2830	2830	2830	0
61	20230602	202900	261977400	2830	2830	2830	2830	0
62	20230602	202800	261977400	2830	2830	2830	2830	893
63	20230602	202700	261977400	2830	2830	2830	2830	0
64	20230602	202600	261977400	2830	2830	2830	2830	0
65	20230602	202500	261977400	2830	2830	2830	2830	0
66	20230602	202400	261977400	2830	2830	2830	2830	0
67	20230602	202300	261977400	2830	2830	2830	2830	0
68	20230602	202200	261977400	2830	2830	2830	2830	0
69	20230602	202100	261977400	2830	2830	2830	2830	0
70	20230602	202000	261977400	2830	2830	2830	2830	0
71	20230602	201900	261977400	2830	2830	2830	2830	0
72	20230602	201800	261977400	2830	2830	2830	2830	0
73	20230602	201700	261977400	2830	2830	2830	2830	0
74	20230602	201600	261977400	2830	2830	2830	2830	0
75	20230602	201500	261977400	2830	2830	2830	2830	0
76	20230602	201400	261977400	2830	2830	2830	2830	0
77	20230602	201300	261977400	2830	2830	2830	2830	0
78	20230602	201200	261977400	2830	2830	2830	2830	0
79	20230602	201100	261977400	2830	2830	2830	2830	0
80	20230602	201000	261977400	2830	2830	2830	2830	0
81	20230602	200900	261977400	2830	2830	2830	2830	0
82	20230602	200800	261977400	2830	2830	2830	2830	0
83	20230602	200700	261977400	2830	2830	2830	2830	0
84	20230602	200600	261977400	2830	2830	2830	2830	0
85	20230602	200500	261977400	2830	2830	2830	2830	0
86	20230602	200400	261977400	2830	2830	2830	2830	0
87	20230602	200300	261977400	2830	2830	2830	2830	0
88	20230602	200200	261977400	2830	2830	2830	2830	0
89	20230602	200100	261977400	2830	2830	2830	2830	0
90	20230602	200000	261977400	2830	2830	2830	2830	0
91	20230602	195900	261977400	2830	2830	2830	2830	0
92	20230602	195800	261977400	2830	2830	2830	2830	893
93	20230602	195700	261977400	2830	2830	2830	2830	0
94	20230602	195600	261977400	2830	2830	2830	2830	0
95	20230602	195500	261977400	2830	2830	2830	2830	0
96	20230602	195400	261977400	2830	2830	2830	2830	0
97	20230602	195300	261977400	2830	2830	2830	2830	0
98	20230602	195200	261977400	2830	2830	2830	2830	0
99	20230602	195100	261977400	2830	2830	2830	2830	0
100	20230602	195000	261977400	2830	2830	2830	2830	0
101	20230602	194900	261977400	2830	2830	2830	2830	0
102	20230602	194800	261977400	2830	2830	2830	2830	0
103	20230602	194700	261977400	2830	2830	2830	2830	0
104	20230602	194600	261977400	2830	2830	2830	2830	0
105	20230602	194500	261977400	2830	2830	2830	2830	0
106	20230602	194400	261977400	2830	2830	2830	2830	0
107	20230602	194300	261977400	2830	2830	2830	2830	0
108	20230602	194200	261977400	2830	2830	2830	2830	0
109	20230602	194100	261977400	2830	2830	2830	2830	0
110	20230602	194000	261977400	2830	2830	2830	2830	0
111	20230602	193900	261977400	2830	2830	2830	2830	0
112	20230602	193800	261977400	2830	2830	2830	2830	0
113	20230602	193700	261977400	2830	2830	2830	2830	0
114	20230602	193600	261977400	2830	2830	2830	2830	0
115	20230602	193500	261977400	2830	2830	2830	2830	0
116	20230602	193400	261977400	2830	2830	2830	2830	0
117	20230602	193300	261977400	2830	2830	2830	2830	0
118	20230602	193200	261977400	2830	2830	2830	2830	0
119	20230602	193100	261977400	2830	2830	2830	2830	0
120	20230602	193000	261977400	2830	2830	2830	2830	0
121	20230602	192900	261977400	2830	2830	2830	2830	0
122	20230602	192800	261977400	2830	2830	2830	2830	893
123	20230602	192700	261977400	2830	2830	2830	2830	0
124	20230602	192600	261977400	2830	2830	2830	2830	0
125	20230602	192500	261977400	2830	2830	2830	2830	0
126	20230602	192400	261977400	2830	2830	2830	2830	0
127	20230602	192300	261977400	2830	2830	2830	2830	0
128	20230602	192200	261977400	2830	2830	2830	2830	0
129	20230602	192100	261977400	2830	2830	2830	2830	0
130	20230602	192000	261977400	2830	2830	2830	2830	0
131	20230602	191900	261977400	2830	2830	2830	2830	0
132	20230602	191800	261977400	2830	2830	2830	2830	0
133	20230602	191700	261977400	2830	2830	2830	2830	0
134	20230602	191600	261977400	2830	2830	2830	2830	0
135	20230602	191500	261977400	2830	2830	2830	2830	0
136	20230602	191400	261977400	2830	2830	2830	2830	0
137	20230602	191300	261977400	2830	2830	2830	2830	0
138	20230602	191200	261977400	2830	2830	2830	2830	0
139	20230602	191100	261977400	2830	2830	2830	2830	0
140	20230602	191000	261977400	2830	2830	2830	2830	0
141	20230602	190900	261977400	2830	2830	2830	2830	0
142	20230602	190800	261977400	2830	2830	2830	2830	0
143	20230602	190700	261977400	2830	2830	2830	2830	0
144	20230602	190600	261977400	2830	2830	2830	2830	0
145	20230602	190500	261977400	2830	2830	2830	2830	0
146	20230602	190400	261977400	2830	2830	2830	2830	0
147	20230602	190300	261977400	2830	2830	2830	2830	0
148	20230602	190200	261977400	2830	2830	2830	2830	0
149	20230602	190100	261977400	2830	2830	2830	2830	0
150	20230602	190000	261977400	2830	2830	2830	2830	0
151	20230602	185900	261977400	2830	2830	2830	2830	0
152	20230602	185800	261977400	2830	2830	2830	2830	893
153	20230602	185700	261977400	2830	2830	2830	2830	0
154	20230602	185600	261977400	2830	2830	2830	2830	0
155	20230602	185500	261977400	2830	2830	2830	2830	0
156	20230602	185400	261977400	2830	2830	2830	2830	0
157	20230602	185300	261977400	2830	2830	2830	2830	0
158	20230602	185200	261977400	2830	2830	2830	2830	0
159	20230602	185100	261977400	2830	2830	2830	2830	0
160	20230602	185000	261977400	2830	2830	2830	2830	0
161	20230602	184900	261977400	2830	2830	2830	2830	0
162	20230602	184800	261977400	2830	2830	2830	2830	0
163	20230602	184700	261977400	2830	2830	2830	2830	0
164	20230602	184600	261977400	2830	2830	2830	2830	0
165	20230602	184500	261977400	2830	2830	2830	2830	0
166	20230602	184400	261977400	2830	2830	2830	2830	0
167	20230602	184300	261977400	2830	2830	2830	2830	0
168	20230602	184200	261977400	2830	2830	2830	2830	0
169	20230602	184100	261977400	2830	2830	2830	2830	0
170	20230602	184000	261977400	2830	2830	2830	2830	0
171	20230602	183900	261977400	2830	2830	2830	2830	0
172	20230602	183800	261977400	2830	2830	2830	2830	0
173	20230602	183700	261977400	2830	2830	2830	2830	0
174	20230602	183600	261977400	2830	2830	2830	2830	0
175	20230602	183500	261977400	2830	2830	2830	2830	0
176	20230602	183400	261977400	2830	2830	2830	2830	0
177	20230602	183300	261977400	2830	2830	2830	2830	0
178	20230602	183200	261977400	2830	2830	2830	2830	0
179	20230602	183100	261977400	2830	2830	2830	2830	0
180	20230602	183000	261977400	2830	2830	2830	2830	0
181	20230602	182900	261977400	2830	2830	2830	2830	0
182	20230602	182800	261977400	2830	2830	2830	2830	893
183	20230602	182700	261977400	2830	2830	2830	2830	0
184	20230602	182600	261977400	2830	2830	2830	2830	0
185	20230602	182500	261977400	2830	2830	2830	2830	0
186	20230602	182400	261977400	2830	2830	2830	2830	0
187	20230602	182300	261977400	2830	2830	2830	2830	0
188	20230602	182200	261977400	2830	2830	2830	2830	0
189	20230602	182100	261977400	2830	2830	2830	2830	0
190	20230602	182000	261977400	2830	2830	2830	2830	0
191	20230602	181900	261977400	2830	2830	2830	2830	0
192	20230602	181800	261977400	2830	2830	2830	2830	0
193	20230602	181700	261977400	2830	2830	2830	2830	0
194	20230602	181600	261977400	2830	2830	2830	2830	0
195	20230602	181500	261977400	2830	2830	2830	2830	0
196	20230602	181400	261977400	2830	2830	2830	2830	0
197	20230602	181300	261977400	2830	2830	2830	2830	0
198	20230602	181200	261977400	2830	2830	2830	2830	0
199	20230602	181100	261977400	2830	2830	2830	2830	0
200	20230602	181000	261977400	2830	2830	2830	2830	0
201	20230602	180900	261977400	2830	2830	2830	2830	0
202	20230602	180800	261977400	2830	2830	2830	2830	0
203	20230602	180700	261977400	2830	2830	2830	2830	0
204	20230602	180600	261977400	2830	2830	2830	2830	0
205	20230602	180500	261977400	2830	2830	2830	2830	0
206	20230602	180400	261977400	2830	2830	2830	2830	0
207	20230602	180300	261977400	2830	2830	2830	2830	0
208	20230602	180200	261977400	2830	2830	2830	2830	0
209	20230602	180100	261977400	2830	2830	2830	2830	0
210	20230602	180000	261977400	2830	2830	2830	2830	0
211	20230602	175900	261977400	2830	2830	2830	2830	0
212	20230602	175800	261977400	2830	2830	2830	2830	893
213	20230602	175700	261977400	2830	2830	2830	2830	0
214	20230602	175600	261977400	2830	2830	2830	2830	0
215	20230602	175500	261977400	2830	2830	2830	2830	0
216	20230602	175400	261977400	2830	2830	2830	2830	0
217	20230602	175300	261977400	2830	2830	2830	2830	0
218	20230602	175200	261977400	2830	2830	2830	2830	0
219	20230602	175100	261977400	2830	2830	2830	2830	0
220	20230602	175000	261977400	2830	2830	2830	2830	0
221	20230602	174900	261977400	2830	2830	2830	2830	0
222	20230602	174800	261977400	2830	2830	2830	2830	0
223	20230602	174700	261977400	2830	2830	2830	2830	0
224	20230602	174600	261977400	2830	2830	2830	2830	0
225	20230602	174500	261977400	2830	2830	2830	2830	0
226	20230602	174400	261977400	2830	2830	2830	2830	0
227	20230602	174300	261977400	2830	2830	2830	2830	0
228	20230602	174200	261977400	2830	2830	2830	2830	0
229	20230602	174100	261977400	2830	2830	2830	2830	0
230	20230602	174000	261977400	2830	2830	2830	2830	0
231	20230602	173900	261977400	2830	2830	2830	2830	0
232	20230602	173800	261977400	2830	2830	2830	2830	0
233	20230602	173700	261977400	2830	2830	2830	2830	0
234	20230602	173600	261977400	2830	2830	2830	2830	0
235	20230602	173500	261977400	2830	2830	2830	2830	0
236	20230602	173400	261977400	2830	2830	2830	2830	0
237	20230602	173300	261977400	2830	2830	2830	2830	0
238	20230602	173200	261977400	2830	2830	2830	2830	0
239	20230602	173100	261977400	2830	2830	2830	2830	0
240	20230602	173000	261977400	2830	2830	2830	2830	0
241	20230602	172900	261977400	2830	2830	2830	2830	0
242	20230602	172800	261977400	2830	2830	2830	2830	893
243	20230602	172700	261977400	2830	2830	2830	2830	0
244	20230602	172600	261977400	2830	2830	2830	2830	0
245	20230602	172500	261977400	2830	2830	2830	2830	0
246	20230602	172400	261977400	2830	2830	2830	2830	0
247	20230602	172300	261977400	2830	2830	2830	2830	0
248	20230602	172200	261977400	2830	2830	2830	2830	0
249	20230602	172100	261977400	2830	2830	2830	2830	0
250	20230602	172000	261977400	2830	2830	2830	2830	0
251	20230602	171900	261977400	2830	2830	2830	2830	0
252	20230602	171800	261977400	2830	2830	2830	2830	0
253	20230602	171700	261977400	2830	2830	2830	2830	0
254	20230602	171600	261977400	2830	2830	2830	2830	0
255	20230602	171500	261977400	2830	2830	2830	2830	0
256	20230602	171400	261977400	2830	2830	2830	2830	0
257	20230602	171300	261977400	2830	2830	2830	2830	0
258	20230602	171200	261977400	2830	2830	2830	2830	0
259	20230602	171100	261977400	2830	2830	2830	2830	0
260	20230602	171000	261977400	2830	2830	2830	2830	0
261	20230602	170900	261977400	2830	2830	2830	2830	0
262	20230602	170800	261977400	2830	2830	2830	2830	0
263	20230602	170700	261977400	2830	2830	2830	2830	0
264	20230602	170600	261977400	2830	2830	2830	2830	0
265	20230602	170500	261977400	2830	2830	2830	2830	0
266	20230602	170400	261977400	2830	2830	2830	2830	0
267	20230602	170300	261977400	2830	2830	2830	2830	0
268	20230602	170200	261977400	2830	2830	2830	2830	0
269	20230602	170100	261977400	2830	2830	2830	2830	0
270	20230602	170000	261977400	2830	2830	2830	2830	0
271	20230602	165900	261977400	2830	2830	2830	2830	0
272	20230602	165800	261977400	2830	2830	2830	2830	893
273	20230602	165700	261977400	2830	2830	2830	2830	0
274	20230602	165600	261977400	2830	2830	2830	2830	0
275	20230602	165500	261977400	2830	2830	2830	2830	0
276	20230602	165400	261977400	2830	2830	2830	2830	0
277	20230602	165300	261977400	2830	2830	2830	2830	0
278	20230602	165200	261977400	2830	2830	2830	2830	0
279	20230602	165100	261977400	2830	2830	2830	2830	0
280	20230602	165000	261977400	2830	2830	2830	2830	0
281	20230602	164900	261977400	2830	2830	2830	2830	0
282	20230602	164800	261977400	2830	2830	2830	2830	0
283	20230602	164700	261977400	2830	2830	2830	2830	0
284	20230602	164600	261977400	2830	2830	2830	2830	0
285	20230602	164500	261977400	2830	2830	2830	2830	0
286	20230602	164400	261977400	2830	2830	2830	2830	0
287	20230602	164300	261977400	2830	2830	2830	2830	0
288	20230602	164200	261977400	2830	2830	2830	2830	0
289	20230602	164100	261977400	2830	2830	2830	2830	0
290	20230602	164000	261977400	2830	2830	2830	2830	0
291	20230602	163900	261977400	2830	2830	2830	2830	0
292	20230602	163800	261977400	2830	2830	2830	2830	0
293	20230602	163700	261977400	2830	2830	2830	2830	0
294	20230602	163600	261977400	2830	2830	2830	2830	0
295	20230602	163500	261977400	2830	2830	2830	2830	0
296	20230602	163400	261977400	2830	2830	2830	2830	0
297	20230602	163300	261977400	2830	2830	2830	2830	0
298	20230602	163200	261977400	2830	2830	2830	2830	0
299	20230602	163100	261977400	2830	2830	2830	2830	0
300	20230602	163000	261977400	2830	2830	2830	2830	0
301	20230602	162900	261977400	2830	2830	2830	2830	0
302	20230602	162800	261977400	2830	2830	2830	2830	893
303	20230602	162700	261977400	2830	2830	2830	2830	0
304	20230602	162600	261977400	2830	2830	2830	2830	0
305	20230602	162500	261977400	2830	2830	2830	2830	0
306	20230602	162400	261977400	2830	2830	2830	2830	0
307	20230602	162300	261977400	2830	2830	2830	2830	0
308	20230602	162200	261977400	2830	2830	2830	2830	0
309	20230602	162100	261977400	2830	2830	2830	2830	0
310	20230602	162000	261977400	2830	2830	2830	2830	0
311	20230602	161900	261977400	2830	2830	2830	2830	0
312	20230602	161800	261977400	2830	2830	2830	2830	0
313	20230602	161700	261977400	2830	2830	2830	2830	0
314	20230602	161600	261977400	2830	2830	2830	2830	0
315	20230602	161500	261977400	2830	2830	2830	2830	0
316	20230602	161400	261977400	2830	2830	2830	2830	0
317	20230602	161300	261977400	2830	2830	2830	2830	0
318	20230602	161200	261977400	2830	2830	2830	2830	0
319	20230602	161100	261977400	2830	2830	2830	2830	0
320	20230602	161000	261977400	2830	2830	2830	2830	0
321	20230602	160900	261977400	2830	2830	2830	2830	0
322	20230602	160800	261977400	2830	2830	2830	2830	0
323	20230602	160700	261977400	2830	2830	2830	2830	0
324	20230602	160600	261977400	2830	2830	2830	2830	0
325	20230602	160500	261977400	2830	2830	2830	2830	0
326	20230602	160400	261977400	2830	2830	2830	2830	0
327	20230602	160300	261977400	2830	2830	2830	2830	0
328	20230602	160200	261977400	2830	2830	2830	2830	0
329	20230602	160100	261977400	2830	2830	2830	2830	0
330	20230602	160000	261977400	2830	2830	2830	2830	0
331	20230602	155900	261977400	2830	2830	2830	2830	0
332	20230602	155800	261977400	2830	2830	2830	2830	893
333	20230602	155700	261977400	2830	2830	2830	2830	0
334	20230602	155600	261977400	2830	2830	2830	2830	0
335	20230602	155500	261977400	2830	2830	2830	2830	0
336	20230602	155400	261977400	2830	2830	2830	2830	0
337	20230602	155300	261977400	2830	2830	2830	2830	0
338	20230602	155200	261977400	2830	2830	2830	2830	0
339	20230602	155100	261977400	2830	2830	2830	2830	0
340	20230602	155000	261977400	2830	2830	2830	2830	0
341	20230602	154900	261977400	2830	2830	2830	2830	0
342	20230602	154800	261977400	2830	2830	2830	2830	0
343	20230602	154700	261977400	2830	2830	2830	2830	0
344	20230602	154600	261977400	2830	2830	2830	2830	0
345	20230602	154500	261977400	2830	2830	2830	2830	0
346	20230602	154400	261977400	2830	2830	2830	2830	0
347	20230602	154300	261977400	2830	2830	2830	2830	0
348	20230602	154200	261977400	2830	2830	2830	2830	0
349	20230602	154100	261977400	2830	2830	2830	2830	0
350	20230602	154000	261977400	2830	2830	2830	2830	0
351	20230602	153900	261977400	2830	2830	2830	2830	0
352	20230602	153800	261977400	2830	2830	2830	2830	0
353	20230602	153700	261977400	2830	2830	2830	2830	0
354	20230602	153600	261977400	2830	2830	2830	2830	0
355	20230602	153500	261977400	2830	2830	2830	2830	0
356	20230602	153400	261977400	2830	2830	2830	2830	0
357	20230602	153300	261977400	2830	2830	2830	2830	0
358	20230602	153200	261977400	2830	2830	2830	2830	0
359	20230602	153100	261977400	2830	2830	2830	2830	0
360	20230602	153000	261977400	2830	2830	2830	2830	893
361	20230602	152900	259450210	2820	2820	2820	2820	0
362	20230602	152800	259450210	2820	2820	2820	2820	0
363	20230602	152700	259450210	2820	2820	2820	2820	0
364	20230602	152600	259450210	2820	2820	2820	2820	0
365	20230602	152500	259450210	2820	2820	2820	2820	0
366	20230602	152400	259450210	2820	2820	2820	2820	0
367	20230602	152300	259450210	2820	2820	2820	2820	0
368	20230602	152200	259450210	2820	2820	2820	2820	0
369	20230602	152100	259450210	2820	2820	2820	2820	0
370	20230602	152000	259450210	2820	2820	2820	2820	0
371	20230602	151900	259450210	2820	2820	2820	2820	277
372	20230602	151800	258669070	2820	2820	2820	2820	0
373	20230602	151700	258669070	2820	2820	2820	2820	0
374	20230602	151600	258669070	2820	2820	2820	2820	4
375	20230602	151500	258657790	2830	2830	2830	2830	5
376	20230602	151400	258643640	2830	2830	2830	2830	0
377	20230602	151300	258643640	2830	2830	2830	2830	508
378	20230602	151200	257206000	2820	2820	2820	2820	0
379	20230602	151100	257206000	2820	2820	2820	2820	0
380	20230602	151000	257206000	2820	2820	2820	2820	3100
381	20230602	150900	248464000	2815	2815	2815	2815	0
382	20230602	150800	248464000	2815	2815	2815	2815	0
383	20230602	150700	248464000	2815	2815	2815	2815	0
384	20230602	150600	248464000	2815	2815	2815	2815	300
385	20230602	150500	247619500	2815	2815	2815	2815	0
386	20230602	150400	247619500	2815	2815	2815	2815	0
387	20230602	150300	247619500	2815	2815	2815	2815	0
388	20230602	150200	247619500	2815	2815	2815	2815	0
389	20230602	150100	247619500	2815	2820	2820	2815	5216
390	20230602	150000	232925465	2830	2830	2830	2830	0
391	20230602	145900	232925465	2830	2830	2830	2830	0
392	20230602	145800	232925465	2830	2830	2830	2830	0
393	20230602	145700	232925465	2830	2830	2830	2830	0
394	20230602	145600	232925465	2830	2830	2830	2830	0
395	20230602	145500	232925465	2830	2830	2830	2830	12
396	20230602	145400	232891505	2820	2820	2820	2820	0
397	20230602	145300	232891505	2820	2820	2820	2820	0
398	20230602	145200	232891505	2820	2820	2820	2820	170
399	20230602	145100	232412105	2820	2820	2820	2820	0
400	20230602	145000	232412105	2820	2825	2825	2820	2752
401	20230602	144900	224645355	2825	2825	2825	2825	0
402	20230602	144800	224645355	2825	2825	2825	2825	0
403	20230602	144700	224645355	2825	2825	2825	2825	50
404	20230602	144600	224504105	2825	2825	2825	2825	0
405	20230602	144500	224504105	2825	2825	2825	2825	0
406	20230602	144400	224504105	2825	2825	2825	2825	0
407	20230602	144300	224504105	2825	2825	2825	2825	0
408	20230602	144200	224504105	2825	2825	2825	2825	0
409	20230602	144100	224504105	2825	2825	2825	2825	91
410	20230602	144000	224247030	2830	2830	2830	2830	0
411	20230602	143900	224247030	2830	2830	2830	2830	2
412	20230602	143800	224241370	2830	2830	2830	2830	40
413	20230602	143700	224128170	2820	2820	2820	2820	32
414	20230602	143600	224037930	2820	2825	2825	2820	1728
415	20230602	143500	219160625	2830	2830	2830	2830	0
416	20230602	143400	219160625	2830	2830	2830	2830	4
417	20230602	143300	219149305	2825	2825	2830	2825	59
418	20230602	143200	218982610	2830	2830	2830	2830	11
419	20230602	143100	218951480	2820	2820	2820	2820	40
420	20230602	143000	218838680	2820	2820	2820	2820	0
421	20230602	142900	218838680	2820	2820	2820	2820	0
422	20230602	142800	218838680	2820	2825	2825	2820	4247
423	20230602	142700	206860515	2825	2825	2825	2825	0
424	20230602	142600	206860515	2825	2825	2825	2825	302
425	20230602	142500	206007365	2825	2825	2825	2825	250
426	20230602	142400	205301115	2825	2825	2825	2825	50
427	20230602	142300	205159865	2830	2830	2830	2830	0
428	20230602	142200	205159865	2830	2830	2830	2830	10
429	20230602	142100	205131565	2830	2830	2830	2830	300
430	20230602	142000	204282565	2830	2830	2830	2830	0
431	20230602	141900	204282565	2830	2830	2830	2830	1398
432	20230602	141800	200326225	2835	2835	2835	2835	0
433	20230602	141700	200326225	2835	2835	2835	2835	0
434	20230602	141600	200326225	2835	2835	2835	2835	1
435	20230602	141500	200323390	2835	2835	2835	2835	0
436	20230602	141400	200323390	2835	2835	2835	2835	0
437	20230602	141300	200323390	2835	2835	2835	2835	0
438	20230602	141200	200323390	2835	2835	2835	2835	0
439	20230602	141100	200323390	2835	2835	2835	2835	1
440	20230602	141000	200320555	2835	2835	2835	2835	0
441	20230602	140900	200320555	2835	2835	2835	2835	0
442	20230602	140800	200320555	2835	2835	2835	2835	0
443	20230602	140700	200320555	2835	2835	2835	2835	0
444	20230602	140600	200320555	2835	2835	2835	2835	149
445	20230602	140500	199898140	2835	2835	2835	2835	0
446	20230602	140400	199898140	2835	2835	2835	2835	0
447	20230602	140300	199898140	2835	2835	2835	2835	0
448	20230602	140200	199898140	2835	2835	2835	2835	0
449	20230602	140100	199898140	2835	2835	2835	2835	0
450	20230602	140000	199898140	2835	2830	2835	2830	535
451	20230602	135900	198383915	2830	2835	2835	2830	404
452	20230602	135800	197238820	2835	2835	2835	2835	1
453	20230602	135700	197235985	2835	2835	2835	2835	1
454	20230602	135600	197233150	2835	2835	2835	2835	2
455	20230602	135500	197227480	2830	2830	2830	2830	0
456	20230602	135400	197227480	2830	2830	2830	2830	88
457	20230602	135300	196978440	2830	2830	2830	2830	2
458	20230602	135200	196972780	2830	2830	2830	2830	2231
459	20230602	135100	190659050	2825	2825	2825	2825	0
460	20230602	135000	190659050	2825	2825	2825	2825	100
461	20230602	134900	190376550	2825	2825	2825	2825	0
462	20230602	134800	190376550	2825	2825	2825	2825	0
463	20230602	134700	190376550	2825	2825	2825	2825	0
464	20230602	134600	190376550	2825	2825	2825	2825	0
465	20230602	134500	190376550	2825	2825	2825	2825	0
466	20230602	134400	190376550	2825	2825	2825	2825	0
467	20230602	134300	190376550	2825	2825	2825	2825	0
468	20230602	134200	190376550	2825	2825	2825	2825	0
469	20230602	134100	190376550	2825	2825	2825	2825	0
470	20230602	134000	190376550	2825	2825	2825	2825	0
471	20230602	133900	190376550	2825	2825	2825	2825	0
472	20230602	133800	190376550	2825	2825	2825	2825	0
473	20230602	133700	190376550	2825	2825	2825	2825	0
474	20230602	133600	190376550	2825	2825	2825	2825	4559
475	20230602	133500	177497375	2825	2825	2825	2825	0
476	20230602	133400	177497375	2825	2825	2825	2825	2965
477	20230602	133300	169121250	2820	2820	2820	2820	14
478	20230602	133200	169081770	2820	2820	2820	2820	0
479	20230602	133100	169081770	2820	2820	2820	2820	1468
480	20230602	133000	164942010	2825	2825	2825	2825	0
481	20230602	132900	164942010	2825	2825	2825	2825	10
482	20230602	132800	164913760	2825	2825	2825	2825	0
483	20230602	132700	164913760	2825	2825	2825	2825	0
484	20230602	132600	164913760	2825	2825	2825	2825	0
485	20230602	132500	164913760	2825	2825	2825	2825	110
486	20230602	132400	164603010	2825	2825	2825	2825	90
487	20230602	132300	164348760	2825	2825	2825	2825	0
488	20230602	132200	164348760	2825	2825	2825	2825	1644
489	20230602	132100	159704460	2825	2825	2825	2825	0
490	20230602	132000	159704460	2825	2825	2825	2825	1000
491	20230602	131900	156879460	2825	2825	2825	2825	0
492	20230602	131800	156879460	2825	2825	2825	2825	1
493	20230602	131700	156876635	2820	2820	2820	2820	0
494	20230602	131600	156876635	2820	2820	2820	2820	50
495	20230602	131500	156735635	2825	2825	2825	2825	0
496	20230602	131400	156735635	2825	2825	2825	2825	80
497	20230602	131300	156509635	2820	2820	2820	2820	0
498	20230602	131200	156509635	2820	2820	2820	2820	0
499	20230602	131100	156509635	2820	2820	2820	2820	0
500	20230602	131000	156509635	2820	2820	2820	2820	100
501	20230602	130900	156227635	2820	2820	2820	2820	0
502	20230602	130800	156227635	2820	2820	2820	2820	50
503	20230602	130700	156086635	2820	2820	2820	2820	0
504	20230602	130600	156086635	2820	2820	2820	2820	650
505	20230602	130500	154253635	2820	2820	2820	2820	0
506	20230602	130400	154253635	2820	2820	2820	2820	0
507	20230602	130300	154253635	2820	2820	2820	2820	0
508	20230602	130200	154253635	2820	2820	2820	2820	0
509	20230602	130100	154253635	2820	2820	2820	2820	3570
510	20230602	130000	144186235	2820	2820	2820	2820	0
511	20230602	125900	144186235	2820	2820	2820	2820	0
512	20230602	125800	144186235	2820	2820	2820	2820	0
513	20230602	125700	144186235	2820	2820	2820	2820	0
514	20230602	125600	144186235	2820	2820	2820	2820	0
515	20230602	125500	144186235	2820	2820	2820	2820	0
516	20230602	125400	144186235	2820	2820	2820	2820	0
517	20230602	125300	144186235	2820	2820	2820	2820	0
518	20230602	125200	144186235	2820	2820	2820	2820	0
519	20230602	125100	144186235	2820	2820	2820	2820	0
520	20230602	125000	144186235	2820	2820	2820	2820	0
521	20230602	124900	144186235	2820	2820	2820	2820	0
522	20230602	124800	144186235	2820	2820	2820	2820	0
523	20230602	124700	144186235	2820	2825	2825	2820	1040
524	20230602	124600	141252935	2825	2825	2825	2825	0
525	20230602	124500	141252935	2825	2825	2825	2825	0
526	20230602	124400	141252935	2825	2825	2825	2825	0
527	20230602	124300	141252935	2825	2825	2825	2825	0
528	20230602	124200	141252935	2825	2825	2825	2825	0
529	20230602	124100	141252935	2825	2825	2825	2825	0
530	20230602	124000	141252935	2825	2825	2825	2825	0
531	20230602	123900	141252935	2825	2825	2825	2825	161
532	20230602	123800	140798110	2825	2825	2825	2825	0
533	20230602	123700	140798110	2825	2825	2825	2825	117
534	20230602	123600	140467585	2825	2825	2825	2825	210
535	20230602	123500	139874335	2830	2830	2830	2830	60
536	20230602	123400	139704535	2830	2830	2830	2830	0
537	20230602	123300	139704535	2830	2830	2830	2830	60
538	20230602	123200	139534735	2830	2830	2830	2830	0
539	20230602	123100	139534735	2830	2830	2830	2830	0
540	20230602	123000	139534735	2830	2830	2830	2830	100
541	20230602	122900	139251735	2830	2830	2830	2830	0
542	20230602	122800	139251735	2830	2830	2830	2830	0
543	20230602	122700	139251735	2830	2830	2830	2830	0
544	20230602	122600	139251735	2830	2830	2830	2830	0
545	20230602	122500	139251735	2830	2830	2830	2830	0
546	20230602	122400	139251735	2830	2830	2830	2830	51
547	20230602	122300	139107405	2825	2825	2825	2825	0
548	20230602	122200	139107405	2825	2825	2825	2825	0
549	20230602	122100	139107405	2825	2825	2825	2825	0
550	20230602	122000	139107405	2825	2825	2825	2825	40
551	20230602	121900	138994405	2830	2830	2830	2830	0
552	20230602	121800	138994405	2830	2830	2830	2830	0
553	20230602	121700	138994405	2830	2830	2830	2830	0
554	20230602	121600	138994405	2830	2830	2830	2830	0
555	20230602	121500	138994405	2830	2830	2830	2830	0
556	20230602	121400	138994405	2830	2830	2830	2830	0
557	20230602	121300	138994405	2830	2830	2830	2830	0
558	20230602	121200	138994405	2830	2830	2830	2830	0
559	20230602	121100	138994405	2830	2830	2830	2830	0
560	20230602	121000	138994405	2830	2830	2830	2830	0
561	20230602	120900	138994405	2830	2830	2830	2830	100
562	20230602	120800	138711405	2830	2830	2830	2830	0
563	20230602	120700	138711405	2830	2830	2830	2830	3
564	20230602	120600	138702915	2830	2830	2830	2830	0
565	20230602	120500	138702915	2830	2830	2830	2830	0
566	20230602	120400	138702915	2830	2830	2830	2830	0
567	20230602	120300	138702915	2830	2830	2830	2830	0
568	20230602	120200	138702915	2830	2830	2830	2830	0
569	20230602	120100	138702915	2830	2830	2830	2830	0
570	20230602	120000	138702915	2830	2830	2830	2830	0
571	20230602	115900	138702915	2830	2835	2835	2830	60
572	20230602	115800	138532865	2835	2835	2835	2835	50
573	20230602	115700	138391115	2835	2835	2835	2835	0
574	20230602	115600	138391115	2835	2835	2835	2835	216
575	20230602	115500	137778755	2835	2835	2835	2835	104
576	20230602	115400	137483915	2835	2835	2835	2835	100
577	20230602	115300	137200415	2835	2835	2835	2835	1
578	20230602	115200	137197580	2840	2840	2840	2840	0
579	20230602	115100	137197580	2840	2835	2840	2835	593
580	20230602	115000	135513510	2835	2835	2835	2835	50
581	20230602	114900	135371760	2835	2835	2835	2835	0
582	20230602	114800	135371760	2835	2835	2835	2835	0
583	20230602	114700	135371760	2835	2835	2835	2835	0
584	20230602	114600	135371760	2835	2835	2835	2835	0
585	20230602	114500	135371760	2835	2835	2835	2835	0
586	20230602	114400	135371760	2835	2835	2835	2835	0
587	20230602	114300	135371760	2835	2835	2835	2835	0
588	20230602	114200	135371760	2835	2835	2835	2835	1
589	20230602	114100	135368925	2835	2835	2835	2835	1517
590	20230602	114000	131068230	2835	2835	2835	2835	1000
591	20230602	113900	128233230	2830	2830	2830	2830	800
592	20230602	113800	125969230	2835	2835	2835	2835	2
593	20230602	113700	125963560	2830	2830	2830	2830	0
594	20230602	113600	125963560	2830	2830	2830	2830	100
595	20230602	113500	125680560	2830	2830	2830	2830	0
596	20230602	113400	125680560	2830	2830	2830	2830	100
597	20230602	113300	125397560	2830	2830	2830	2830	577
598	20230602	113200	123764650	2830	2830	2830	2830	0
599	20230602	113100	123764650	2830	2830	2830	2830	5
600	20230602	113000	123750500	2830	2830	2830	2830	4
601	20230602	112900	123739180	2825	2825	2825	2825	0
602	20230602	112800	123739180	2825	2825	2825	2825	0
603	20230602	112700	123739180	2825	2825	2825	2825	0
604	20230602	112600	123739180	2825	2825	2825	2825	0
605	20230602	112500	123739180	2825	2830	2830	2825	590
606	20230602	112400	122069505	2830	2830	2830	2830	42
607	20230602	112300	121950645	2830	2830	2830	2830	0
608	20230602	112200	121950645	2830	2825	2830	2825	642
609	20230602	112100	120133935	2830	2830	2830	2830	0
610	20230602	112000	120133935	2830	2830	2830	2830	0
611	20230602	111900	120133935	2830	2830	2830	2830	0
612	20230602	111800	120133935	2830	2830	2830	2830	0
613	20230602	111700	120133935	2830	2830	2830	2830	175
614	20230602	111600	119638685	2830	2830	2830	2830	0
615	20230602	111500	119638685	2830	2830	2830	2830	1
616	20230602	111400	119635855	2830	2830	2830	2830	0
617	20230602	111300	119635855	2830	2830	2830	2830	0
618	20230602	111200	119635855	2830	2830	2830	2830	5
619	20230602	111100	119621705	2830	2830	2830	2830	3
620	20230602	111000	119613215	2830	2830	2830	2830	1
621	20230602	110900	119610385	2835	2835	2835	2835	0
622	20230602	110800	119610385	2835	2835	2835	2835	0
623	20230602	110700	119610385	2835	2835	2835	2835	0
624	20230602	110600	119610385	2835	2835	2835	2835	0
625	20230602	110500	119610385	2835	2835	2835	2835	0
626	20230602	110400	119610385	2835	2835	2835	2835	0
627	20230602	110300	119610385	2835	2835	2835	2835	0
628	20230602	110200	119610385	2835	2835	2835	2835	1
629	20230602	110100	119607550	2830	2830	2830	2830	95
630	20230602	110000	119338700	2830	2830	2830	2830	105
631	20230602	105900	119041550	2830	2830	2830	2830	0
632	20230602	105800	119041550	2830	2830	2830	2830	0
633	20230602	105700	119041550	2830	2830	2830	2830	115
634	20230602	105600	118716100	2830	2830	2830	2830	0
635	20230602	105500	118716100	2830	2830	2830	2830	0
636	20230602	105400	118716100	2830	2830	2830	2830	0
637	20230602	105300	118716100	2830	2830	2830	2830	0
638	20230602	105200	118716100	2830	2825	2830	2825	442
639	20230602	105100	117465340	2825	2825	2825	2825	30
640	20230602	105000	117380590	2825	2825	2825	2825	74
641	20230602	104900	117171540	2835	2835	2835	2835	1
642	20230602	104800	117168705	2830	2830	2830	2830	106
643	20230602	104700	116868725	2820	2820	2820	2820	0
644	20230602	104600	116868725	2820	2820	2820	2820	0
645	20230602	104500	116868725	2820	2820	2820	2820	0
646	20230602	104400	116868725	2820	2820	2820	2820	0
647	20230602	104300	116868725	2820	2820	2820	2820	30
648	20230602	104200	116784125	2820	2820	2820	2820	0
649	20230602	104100	116784125	2820	2820	2820	2820	0
650	20230602	104000	116784125	2820	2820	2820	2820	201
651	20230602	103900	116217305	2815	2825	2825	2815	6100
652	20230602	103800	99032325	2835	2835	2835	2835	0
653	20230602	103700	99032325	2835	2835	2835	2835	5
654	20230602	103600	99018150	2835	2835	2835	2835	0
655	20230602	103500	99018150	2835	2835	2835	2835	20
656	20230602	103400	98961450	2835	2835	2835	2835	0
657	20230602	103300	98961450	2835	2835	2835	2835	62
658	20230602	103200	98785680	2835	2835	2835	2835	0
659	20230602	103100	98785680	2835	2835	2835	2835	0
660	20230602	103000	98785680	2835	2830	2835	2830	116
661	20230602	102900	98457385	2830	2830	2830	2830	0
662	20230602	102800	98457385	2830	2830	2830	2830	87
663	20230602	102700	98211175	2830	2830	2830	2830	0
664	20230602	102600	98211175	2830	2830	2830	2830	0
665	20230602	102500	98211175	2830	2830	2830	2830	5
666	20230602	102400	98197025	2820	2830	2830	2820	187
667	20230602	102300	97669675	2820	2825	2825	2820	173
668	20230602	102200	97181450	2820	2820	2820	2820	0
669	20230602	102100	97181450	2820	2820	2820	2820	0
670	20230602	102000	97181450	2820	2820	2820	2820	0
671	20230602	101900	97181450	2820	2825	2825	2820	2778
672	20230602	101800	89347480	2830	2830	2830	2830	1
673	20230602	101700	89344650	2825	2825	2825	2825	0
674	20230602	101600	89344650	2825	2825	2825	2825	0
675	20230602	101500	89344650	2825	2825	2825	2825	527
676	20230602	101400	87855875	2820	2820	2820	2820	0
677	20230602	101300	87855875	2820	2820	2820	2820	400
678	20230602	101200	86727875	2825	2825	2825	2825	751
679	20230602	101100	84606300	2825	2825	2825	2825	300
680	20230602	101000	83758800	2825	2825	2825	2825	0
681	20230602	100900	83758800	2825	2825	2825	2825	0
682	20230602	100800	83758800	2825	2820	2825	2815	11
683	20230602	100700	83727815	2815	2815	2815	2815	0
684	20230602	100600	83727815	2815	2815	2815	2815	4
685	20230602	100500	83716555	2815	2815	2815	2815	0
686	20230602	100400	83716555	2815	2815	2815	2815	0
687	20230602	100300	83716555	2815	2815	2815	2815	0
688	20230602	100200	83716555	2815	2815	2815	2815	49
689	20230602	100100	83578620	2815	2815	2815	2815	1
690	20230602	100000	83575805	2815	2815	2815	2815	0
691	20230602	095900	83575805	2815	2815	2815	2815	0
692	20230602	095800	83575805	2815	2815	2815	2815	1
693	20230602	095700	83572990	2825	2825	2825	2825	0
694	20230602	095600	83572990	2825	2825	2825	2825	400
695	20230602	095500	82442990	2825	2825	2825	2825	3
696	20230602	095400	82434515	2815	2815	2815	2815	210
697	20230602	095300	81843365	2825	2825	2825	2825	2
698	20230602	095200	81837715	2810	2825	2825	2810	11702
699	20230602	095100	48935235	2820	2820	2820	2820	450
700	20230602	095000	47666235	2825	2825	2825	2825	35
701	20230602	094900	47567360	2825	2825	2825	2825	0
702	20230602	094800	47567360	2825	2820	2825	2820	361
703	20230602	094700	46549320	2825	2825	2825	2825	0
704	20230602	094600	46549320	2825	2825	2825	2825	0
705	20230602	094500	46549320	2825	2825	2825	2825	0
706	20230602	094400	46549320	2825	2825	2825	2820	55
707	20230602	094300	46393950	2825	2825	2825	2825	0
708	20230602	094200	46393950	2825	2825	2825	2825	439
709	20230602	094100	45153775	2825	2825	2825	2825	0
710	20230602	094000	45153775	2825	2825	2825	2825	172
711	20230602	093900	44667875	2830	2830	2830	2830	0
712	20230602	093800	44667875	2830	2830	2830	2830	0
713	20230602	093700	44667875	2830	2830	2830	2830	0
714	20230602	093600	44667875	2830	2830	2830	2830	1
715	20230602	093500	44665045	2830	2830	2830	2830	8
716	20230602	093400	44642405	2830	2830	2830	2830	1
717	20230602	093300	44639575	2830	2830	2830	2830	2
718	20230602	093200	44633915	2820	2820	2820	2820	10
719	20230602	093100	44605715	2830	2830	2830	2830	6
720	20230602	093000	44588735	2820	2820	2820	2820	357
721	20230602	092900	43581995	2820	2820	2820	2820	0
722	20230602	092800	43581995	2820	2825	2825	2820	921
723	20230602	092700	40980175	2820	2820	2820	2820	0
724	20230602	092600	40980175	2820	2820	2820	2820	0
725	20230602	092500	40980175	2820	2820	2820	2820	3346
726	20230602	092400	31544455	2835	2835	2835	2835	200
727	20230602	092300	30977455	2835	2830	2835	2830	105
728	20230602	092200	30679905	2820	2820	2820	2820	324
729	20230602	092100	29766225	2820	2820	2820	2820	1156
730	20230602	092000	26506305	2820	2820	2820	2820	501
731	20230602	091900	25093485	2820	2820	2820	2820	0
732	20230602	091800	25093485	2820	2820	2820	2820	1000
733	20230602	091700	22273485	2815	2815	2815	2815	0
734	20230602	091600	22273485	2815	2815	2815	2815	0
735	20230602	091500	22273485	2815	2815	2815	2815	0
736	20230602	091400	22273485	2815	2815	2815	2815	0
737	20230602	091300	22273485	2815	2820	2820	2815	2290
738	20230602	091200	15825330	2820	2830	2830	2820	747
739	20230602	091100	13718780	2815	2815	2815	2815	0
740	20230602	091000	13718780	2815	2815	2815	2815	0
741	20230602	090900	13718780	2815	2825	2825	2815	1000
742	20230602	090800	10902845	2830	2830	2830	2830	0
743	20230602	090700	10902845	2830	2835	2835	2830	4
744	20230602	090600	10891520	2835	2830	2835	2830	2
745	20230602	090500	10885855	2835	2835	2835	2835	10
746	20230602	090400	10857505	2835	2835	2835	2835	500
747	20230602	090300	9440005	2835	2835	2835	2835	1
748	20230602	090200	9437170	2835	2830	2835	2830	433
749	20230602	090100	8210115	2830	2830	2830	2830	12
750	20230602	090000	8176155	2830	2835	2840	2830	2884