KissMeData/290270/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	201300	47140750	4095	4095	4095	4095	74
3	20230602	201200	47140750	4095	4095	4095	4095	0
4	20230602	201100	47140750	4095	4095	4095	4095	0
5	20230602	201000	47140750	4095	4095	4095	4095	0
6	20230602	200900	47140750	4095	4095	4095	4095	0
7	20230602	200800	47140750	4095	4095	4095	4095	0
8	20230602	200700	47140750	4095	4095	4095	4095	0
9	20230602	200600	47140750	4095	4095	4095	4095	0
10	20230602	200500	47140750	4095	4095	4095	4095	0
11	20230602	200400	47140750	4095	4095	4095	4095	0
12	20230602	200300	47140750	4095	4095	4095	4095	0
13	20230602	200200	47140750	4095	4095	4095	4095	0
14	20230602	200100	47140750	4095	4095	4095	4095	0
15	20230602	200000	47140750	4095	4095	4095	4095	0
16	20230602	195900	47140750	4095	4095	4095	4095	0
17	20230602	195800	47140750	4095	4095	4095	4095	0
18	20230602	195700	47140750	4095	4095	4095	4095	0
19	20230602	195600	47140750	4095	4095	4095	4095	0
20	20230602	195500	47140750	4095	4095	4095	4095	0
21	20230602	195400	47140750	4095	4095	4095	4095	0
22	20230602	195300	47140750	4095	4095	4095	4095	0
23	20230602	195200	47140750	4095	4095	4095	4095	0
24	20230602	195100	47140750	4095	4095	4095	4095	0
25	20230602	195000	47140750	4095	4095	4095	4095	0
26	20230602	194900	47140750	4095	4095	4095	4095	0
27	20230602	194800	47140750	4095	4095	4095	4095	0
28	20230602	194700	47140750	4095	4095	4095	4095	0
29	20230602	194600	47140750	4095	4095	4095	4095	0
30	20230602	194500	47140750	4095	4095	4095	4095	0
31	20230602	194400	47140750	4095	4095	4095	4095	0
32	20230602	194300	47140750	4095	4095	4095	4095	74
33	20230602	194200	47140750	4095	4095	4095	4095	0
34	20230602	194100	47140750	4095	4095	4095	4095	0
35	20230602	194000	47140750	4095	4095	4095	4095	0
36	20230602	193900	47140750	4095	4095	4095	4095	0
37	20230602	193800	47140750	4095	4095	4095	4095	0
38	20230602	193700	47140750	4095	4095	4095	4095	0
39	20230602	193600	47140750	4095	4095	4095	4095	0
40	20230602	193500	47140750	4095	4095	4095	4095	0
41	20230602	193400	47140750	4095	4095	4095	4095	0
42	20230602	193300	47140750	4095	4095	4095	4095	0
43	20230602	193200	47140750	4095	4095	4095	4095	0
44	20230602	193100	47140750	4095	4095	4095	4095	0
45	20230602	193000	47140750	4095	4095	4095	4095	0
46	20230602	192900	47140750	4095	4095	4095	4095	0
47	20230602	192800	47140750	4095	4095	4095	4095	0
48	20230602	192700	47140750	4095	4095	4095	4095	0
49	20230602	192600	47140750	4095	4095	4095	4095	0
50	20230602	192500	47140750	4095	4095	4095	4095	0
51	20230602	192400	47140750	4095	4095	4095	4095	0
52	20230602	192300	47140750	4095	4095	4095	4095	0
53	20230602	192200	47140750	4095	4095	4095	4095	0
54	20230602	192100	47140750	4095	4095	4095	4095	0
55	20230602	192000	47140750	4095	4095	4095	4095	0
56	20230602	191900	47140750	4095	4095	4095	4095	0
57	20230602	191800	47140750	4095	4095	4095	4095	0
58	20230602	191700	47140750	4095	4095	4095	4095	0
59	20230602	191600	47140750	4095	4095	4095	4095	0
60	20230602	191500	47140750	4095	4095	4095	4095	0
61	20230602	191400	47140750	4095	4095	4095	4095	0
62	20230602	191300	47140750	4095	4095	4095	4095	74
63	20230602	191200	47140750	4095	4095	4095	4095	0
64	20230602	191100	47140750	4095	4095	4095	4095	0
65	20230602	191000	47140750	4095	4095	4095	4095	0
66	20230602	190900	47140750	4095	4095	4095	4095	0
67	20230602	190800	47140750	4095	4095	4095	4095	0
68	20230602	190700	47140750	4095	4095	4095	4095	0
69	20230602	190600	47140750	4095	4095	4095	4095	0
70	20230602	190500	47140750	4095	4095	4095	4095	0
71	20230602	190400	47140750	4095	4095	4095	4095	0
72	20230602	190300	47140750	4095	4095	4095	4095	0
73	20230602	190200	47140750	4095	4095	4095	4095	0
74	20230602	190100	47140750	4095	4095	4095	4095	0
75	20230602	190000	47140750	4095	4095	4095	4095	0
76	20230602	185900	47140750	4095	4095	4095	4095	0
77	20230602	185800	47140750	4095	4095	4095	4095	0
78	20230602	185700	47140750	4095	4095	4095	4095	0
79	20230602	185600	47140750	4095	4095	4095	4095	0
80	20230602	185500	47140750	4095	4095	4095	4095	0
81	20230602	185400	47140750	4095	4095	4095	4095	0
82	20230602	185300	47140750	4095	4095	4095	4095	0
83	20230602	185200	47140750	4095	4095	4095	4095	0
84	20230602	185100	47140750	4095	4095	4095	4095	0
85	20230602	185000	47140750	4095	4095	4095	4095	0
86	20230602	184900	47140750	4095	4095	4095	4095	0
87	20230602	184800	47140750	4095	4095	4095	4095	0
88	20230602	184700	47140750	4095	4095	4095	4095	0
89	20230602	184600	47140750	4095	4095	4095	4095	0
90	20230602	184500	47140750	4095	4095	4095	4095	0
91	20230602	184400	47140750	4095	4095	4095	4095	0
92	20230602	184300	47140750	4095	4095	4095	4095	74
93	20230602	184200	47140750	4095	4095	4095	4095	0
94	20230602	184100	47140750	4095	4095	4095	4095	0
95	20230602	184000	47140750	4095	4095	4095	4095	0
96	20230602	183900	47140750	4095	4095	4095	4095	0
97	20230602	183800	47140750	4095	4095	4095	4095	0
98	20230602	183700	47140750	4095	4095	4095	4095	0
99	20230602	183600	47140750	4095	4095	4095	4095	0
100	20230602	183500	47140750	4095	4095	4095	4095	0
101	20230602	183400	47140750	4095	4095	4095	4095	0
102	20230602	183300	47140750	4095	4095	4095	4095	0
103	20230602	183200	47140750	4095	4095	4095	4095	0
104	20230602	183100	47140750	4095	4095	4095	4095	0
105	20230602	183000	47140750	4095	4095	4095	4095	0
106	20230602	182900	47140750	4095	4095	4095	4095	0
107	20230602	182800	47140750	4095	4095	4095	4095	0
108	20230602	182700	47140750	4095	4095	4095	4095	0
109	20230602	182600	47140750	4095	4095	4095	4095	0
110	20230602	182500	47140750	4095	4095	4095	4095	0
111	20230602	182400	47140750	4095	4095	4095	4095	0
112	20230602	182300	47140750	4095	4095	4095	4095	0
113	20230602	182200	47140750	4095	4095	4095	4095	0
114	20230602	182100	47140750	4095	4095	4095	4095	0
115	20230602	182000	47140750	4095	4095	4095	4095	0
116	20230602	181900	47140750	4095	4095	4095	4095	0
117	20230602	181800	47140750	4095	4095	4095	4095	0
118	20230602	181700	47140750	4095	4095	4095	4095	0
119	20230602	181600	47140750	4095	4095	4095	4095	0
120	20230602	181500	47140750	4095	4095	4095	4095	0
121	20230602	181400	47140750	4095	4095	4095	4095	0
122	20230602	181300	47140750	4095	4095	4095	4095	74
123	20230602	181200	47140750	4095	4095	4095	4095	0
124	20230602	181100	47140750	4095	4095	4095	4095	0
125	20230602	181000	47140750	4095	4095	4095	4095	0
126	20230602	180900	47140750	4095	4095	4095	4095	0
127	20230602	180800	47140750	4095	4095	4095	4095	0
128	20230602	180700	47140750	4095	4095	4095	4095	0
129	20230602	180600	47140750	4095	4095	4095	4095	0
130	20230602	180500	47140750	4095	4095	4095	4095	0
131	20230602	180400	47140750	4095	4095	4095	4095	0
132	20230602	180300	47140750	4095	4095	4095	4095	0
133	20230602	180200	47140750	4095	4095	4095	4095	0
134	20230602	180100	47140750	4095	4095	4095	4095	0
135	20230602	180000	47140750	4095	4095	4095	4095	0
136	20230602	175900	47140750	4095	4095	4095	4095	0
137	20230602	175800	47140750	4095	4095	4095	4095	0
138	20230602	175700	47140750	4095	4095	4095	4095	0
139	20230602	175600	47140750	4095	4095	4095	4095	0
140	20230602	175500	47140750	4095	4095	4095	4095	0
141	20230602	175400	47140750	4095	4095	4095	4095	0
142	20230602	175300	47140750	4095	4095	4095	4095	0
143	20230602	175200	47140750	4095	4095	4095	4095	0
144	20230602	175100	47140750	4095	4095	4095	4095	0
145	20230602	175000	47140750	4095	4095	4095	4095	0
146	20230602	174900	47140750	4095	4095	4095	4095	0
147	20230602	174800	47140750	4095	4095	4095	4095	0
148	20230602	174700	47140750	4095	4095	4095	4095	0
149	20230602	174600	47140750	4095	4095	4095	4095	0
150	20230602	174500	47140750	4095	4095	4095	4095	0
151	20230602	174400	47140750	4095	4095	4095	4095	0
152	20230602	174300	47140750	4095	4095	4095	4095	74
153	20230602	174200	47140750	4095	4095	4095	4095	0
154	20230602	174100	47140750	4095	4095	4095	4095	0
155	20230602	174000	47140750	4095	4095	4095	4095	0
156	20230602	173900	47140750	4095	4095	4095	4095	0
157	20230602	173800	47140750	4095	4095	4095	4095	0
158	20230602	173700	47140750	4095	4095	4095	4095	0
159	20230602	173600	47140750	4095	4095	4095	4095	0
160	20230602	173500	47140750	4095	4095	4095	4095	0
161	20230602	173400	47140750	4095	4095	4095	4095	0
162	20230602	173300	47140750	4095	4095	4095	4095	0
163	20230602	173200	47140750	4095	4095	4095	4095	0
164	20230602	173100	47140750	4095	4095	4095	4095	0
165	20230602	173000	47140750	4095	4095	4095	4095	0
166	20230602	172900	47140750	4095	4095	4095	4095	0
167	20230602	172800	47140750	4095	4095	4095	4095	0
168	20230602	172700	47140750	4095	4095	4095	4095	0
169	20230602	172600	47140750	4095	4095	4095	4095	0
170	20230602	172500	47140750	4095	4095	4095	4095	0
171	20230602	172400	47140750	4095	4095	4095	4095	0
172	20230602	172300	47140750	4095	4095	4095	4095	0
173	20230602	172200	47140750	4095	4095	4095	4095	0
174	20230602	172100	47140750	4095	4095	4095	4095	0
175	20230602	172000	47140750	4095	4095	4095	4095	0
176	20230602	171900	47140750	4095	4095	4095	4095	0
177	20230602	171800	47140750	4095	4095	4095	4095	0
178	20230602	171700	47140750	4095	4095	4095	4095	0
179	20230602	171600	47140750	4095	4095	4095	4095	0
180	20230602	171500	47140750	4095	4095	4095	4095	0
181	20230602	171400	47140750	4095	4095	4095	4095	0
182	20230602	171300	47140750	4095	4095	4095	4095	74
183	20230602	171200	47140750	4095	4095	4095	4095	0
184	20230602	171100	47140750	4095	4095	4095	4095	0
185	20230602	171000	47140750	4095	4095	4095	4095	0
186	20230602	170900	47140750	4095	4095	4095	4095	0
187	20230602	170800	47140750	4095	4095	4095	4095	0
188	20230602	170700	47140750	4095	4095	4095	4095	0
189	20230602	170600	47140750	4095	4095	4095	4095	0
190	20230602	170500	47140750	4095	4095	4095	4095	0
191	20230602	170400	47140750	4095	4095	4095	4095	0
192	20230602	170300	47140750	4095	4095	4095	4095	0
193	20230602	170200	47140750	4095	4095	4095	4095	0
194	20230602	170100	47140750	4095	4095	4095	4095	0
195	20230602	170000	47140750	4095	4095	4095	4095	0
196	20230602	165900	47140750	4095	4095	4095	4095	0
197	20230602	165800	47140750	4095	4095	4095	4095	0
198	20230602	165700	47140750	4095	4095	4095	4095	0
199	20230602	165600	47140750	4095	4095	4095	4095	0
200	20230602	165500	47140750	4095	4095	4095	4095	0
201	20230602	165400	47140750	4095	4095	4095	4095	0
202	20230602	165300	47140750	4095	4095	4095	4095	0
203	20230602	165200	47140750	4095	4095	4095	4095	0
204	20230602	165100	47140750	4095	4095	4095	4095	0
205	20230602	165000	47140750	4095	4095	4095	4095	0
206	20230602	164900	47140750	4095	4095	4095	4095	0
207	20230602	164800	47140750	4095	4095	4095	4095	0
208	20230602	164700	47140750	4095	4095	4095	4095	0
209	20230602	164600	47140750	4095	4095	4095	4095	0
210	20230602	164500	47140750	4095	4095	4095	4095	0
211	20230602	164400	47140750	4095	4095	4095	4095	0
212	20230602	164300	47140750	4095	4095	4095	4095	74
213	20230602	164200	47140750	4095	4095	4095	4095	0
214	20230602	164100	47140750	4095	4095	4095	4095	0
215	20230602	164000	47140750	4095	4095	4095	4095	0
216	20230602	163900	47140750	4095	4095	4095	4095	0
217	20230602	163800	47140750	4095	4095	4095	4095	0
218	20230602	163700	47140750	4095	4095	4095	4095	0
219	20230602	163600	47140750	4095	4095	4095	4095	0
220	20230602	163500	47140750	4095	4095	4095	4095	0
221	20230602	163400	47140750	4095	4095	4095	4095	0
222	20230602	163300	47140750	4095	4095	4095	4095	0
223	20230602	163200	47140750	4095	4095	4095	4095	0
224	20230602	163100	47140750	4095	4095	4095	4095	0
225	20230602	163000	47140750	4095	4095	4095	4095	0
226	20230602	162900	47140750	4095	4095	4095	4095	0
227	20230602	162800	47140750	4095	4095	4095	4095	0
228	20230602	162700	47140750	4095	4095	4095	4095	0
229	20230602	162600	47140750	4095	4095	4095	4095	0
230	20230602	162500	47140750	4095	4095	4095	4095	0
231	20230602	162400	47140750	4095	4095	4095	4095	0
232	20230602	162300	47140750	4095	4095	4095	4095	0
233	20230602	162200	47140750	4095	4095	4095	4095	0
234	20230602	162100	47140750	4095	4095	4095	4095	0
235	20230602	162000	47140750	4095	4095	4095	4095	0
236	20230602	161900	47140750	4095	4095	4095	4095	0
237	20230602	161800	47140750	4095	4095	4095	4095	0
238	20230602	161700	47140750	4095	4095	4095	4095	0
239	20230602	161600	47140750	4095	4095	4095	4095	0
240	20230602	161500	47140750	4095	4095	4095	4095	0
241	20230602	161400	47140750	4095	4095	4095	4095	0
242	20230602	161300	47140750	4095	4095	4095	4095	74
243	20230602	161200	47140750	4095	4095	4095	4095	0
244	20230602	161100	47140750	4095	4095	4095	4095	0
245	20230602	161000	47140750	4095	4095	4095	4095	0
246	20230602	160900	47140750	4095	4095	4095	4095	0
247	20230602	160800	47140750	4095	4095	4095	4095	0
248	20230602	160700	47140750	4095	4095	4095	4095	0
249	20230602	160600	47140750	4095	4095	4095	4095	0
250	20230602	160500	47140750	4095	4095	4095	4095	0
251	20230602	160400	47140750	4095	4095	4095	4095	0
252	20230602	160300	47140750	4095	4095	4095	4095	0
253	20230602	160200	47140750	4095	4095	4095	4095	0
254	20230602	160100	47140750	4095	4095	4095	4095	0
255	20230602	160000	47140750	4095	4095	4095	4095	0
256	20230602	155900	47140750	4095	4095	4095	4095	0
257	20230602	155800	47140750	4095	4095	4095	4095	0
258	20230602	155700	47140750	4095	4095	4095	4095	0
259	20230602	155600	47140750	4095	4095	4095	4095	0
260	20230602	155500	47140750	4095	4095	4095	4095	0
261	20230602	155400	47140750	4095	4095	4095	4095	0
262	20230602	155300	47140750	4095	4095	4095	4095	0
263	20230602	155200	47140750	4095	4095	4095	4095	0
264	20230602	155100	47140750	4095	4095	4095	4095	0
265	20230602	155000	47140750	4095	4095	4095	4095	0
266	20230602	154900	47140750	4095	4095	4095	4095	0
267	20230602	154800	47140750	4095	4095	4095	4095	0
268	20230602	154700	47140750	4095	4095	4095	4095	0
269	20230602	154600	47140750	4095	4095	4095	4095	0
270	20230602	154500	47140750	4095	4095	4095	4095	0
271	20230602	154400	47140750	4095	4095	4095	4095	0
272	20230602	154300	47140750	4095	4095	4095	4095	74
273	20230602	154200	47140750	4095	4095	4095	4095	0
274	20230602	154100	47140750	4095	4095	4095	4095	0
275	20230602	154000	47140750	4095	4095	4095	4095	0
276	20230602	153900	47140750	4095	4095	4095	4095	0
277	20230602	153800	47140750	4095	4095	4095	4095	0
278	20230602	153700	47140750	4095	4095	4095	4095	0
279	20230602	153600	47140750	4095	4095	4095	4095	0
280	20230602	153500	47140750	4095	4095	4095	4095	0
281	20230602	153400	47140750	4095	4095	4095	4095	0
282	20230602	153300	47140750	4095	4095	4095	4095	0
283	20230602	153200	47140750	4095	4095	4095	4095	0
284	20230602	153100	47140750	4095	4095	4095	4095	0
285	20230602	153000	47140750	4095	4095	4095	4095	74
286	20230602	152900	46837720	4085	4085	4085	4085	0
287	20230602	152800	46837720	4085	4085	4085	4085	0
288	20230602	152700	46837720	4085	4085	4085	4085	0
289	20230602	152600	46837720	4085	4085	4085	4085	0
290	20230602	152500	46837720	4085	4085	4085	4085	0
291	20230602	152400	46837720	4085	4085	4085	4085	0
292	20230602	152300	46837720	4085	4085	4085	4085	0
293	20230602	152200	46837720	4085	4085	4085	4085	0
294	20230602	152100	46837720	4085	4085	4085	4085	0
295	20230602	152000	46837720	4085	4085	4085	4085	0
296	20230602	151900	46837720	4085	4085	4085	4085	36
297	20230602	151800	46690660	4085	4090	4090	4085	582
298	20230602	151700	44312080	4090	4090	4090	4090	242
299	20230602	151600	43322300	4095	4095	4095	4095	0
300	20230602	151500	43322300	4095	4095	4095	4095	0
301	20230602	151400	43322300	4095	4095	4095	4095	0
302	20230602	151300	43322300	4095	4095	4095	4095	0
303	20230602	151200	43322300	4095	4095	4095	4095	0
304	20230602	151100	43322300	4095	4095	4095	4095	0
305	20230602	151000	43322300	4095	4095	4095	4095	0
306	20230602	150900	43322300	4095	4095	4095	4095	0
307	20230602	150800	43322300	4095	4095	4095	4095	0
308	20230602	150700	43322300	4095	4095	4095	4095	0
309	20230602	150600	43322300	4095	4095	4095	4095	0
310	20230602	150500	43322300	4095	4095	4095	4095	41
311	20230602	150400	43154405	4095	4095	4095	4095	130
312	20230602	150300	42622055	4095	4095	4095	4095	1013
313	20230602	150200	38473820	4095	4125	4140	4095	2537
314	20230602	150100	27995315	4100	4100	4100	4100	1381
315	20230602	150000	22333215	4100	4100	4100	4100	0
316	20230602	145900	22333215	4100	4100	4100	4100	0
317	20230602	145800	22333215	4100	4100	4100	4100	0
318	20230602	145700	22333215	4100	4115	4115	4100	450
319	20230602	145600	20486690	4120	4120	4120	4120	6
320	20230602	145500	20461970	4120	4120	4120	4120	0
321	20230602	145400	20461970	4120	4120	4120	4120	0
322	20230602	145300	20461970	4120	4120	4120	4120	0
323	20230602	145200	20461970	4120	4120	4120	4120	0
324	20230602	145100	20461970	4120	4120	4120	4120	0
325	20230602	145000	20461970	4120	4120	4120	4120	0
326	20230602	144900	20461970	4120	4120	4120	4120	4
327	20230602	144800	20445490	4110	4110	4110	4110	1
328	20230602	144700	20441380	4115	4115	4115	4115	0
329	20230602	144600	20441380	4115	4115	4115	4115	391
330	20230602	144500	18832415	4120	4120	4120	4120	0
331	20230602	144400	18832415	4120	4120	4120	4120	0
332	20230602	144300	18832415	4120	4120	4120	4120	0
333	20230602	144200	18832415	4120	4120	4120	4120	0
334	20230602	144100	18832415	4120	4120	4120	4120	6
335	20230602	144000	18807695	4120	4120	4120	4120	0
336	20230602	143900	18807695	4120	4120	4120	4120	50
337	20230602	143800	18601695	4120	4120	4120	4120	0
338	20230602	143700	18601695	4120	4120	4120	4120	0
339	20230602	143600	18601695	4120	4120	4120	4120	6
340	20230602	143500	18576975	4120	4120	4120	4120	0
341	20230602	143400	18576975	4120	4120	4120	4120	0
342	20230602	143300	18576975	4120	4120	4120	4120	0
343	20230602	143200	18576975	4120	4120	4120	4120	0
344	20230602	143100	18576975	4120	4120	4120	4120	7
345	20230602	143000	18548135	4120	4120	4120	4120	0
346	20230602	142900	18548135	4120	4120	4120	4120	0
347	20230602	142800	18548135	4120	4120	4120	4120	0
348	20230602	142700	18548135	4120	4120	4120	4120	0
349	20230602	142600	18548135	4120	4120	4120	4120	12
350	20230602	142500	18498695	4125	4125	4125	4125	0
351	20230602	142400	18498695	4125	4125	4125	4125	0
352	20230602	142300	18498695	4125	4125	4125	4125	0
353	20230602	142200	18498695	4125	4125	4125	4125	0
354	20230602	142100	18498695	4125	4125	4125	4125	7
355	20230602	142000	18469820	4120	4120	4120	4120	0
356	20230602	141900	18469820	4120	4120	4120	4120	2
357	20230602	141800	18461580	4120	4120	4120	4120	0
358	20230602	141700	18461580	4120	4120	4120	4120	0
359	20230602	141600	18461580	4120	4120	4120	4120	2
360	20230602	141500	18453340	4125	4125	4125	4125	0
361	20230602	141400	18453340	4125	4125	4125	4125	0
362	20230602	141300	18453340	4125	4125	4125	4125	0
363	20230602	141200	18453340	4125	4125	4125	4125	0
364	20230602	141100	18453340	4125	4125	4125	4125	7
365	20230602	141000	18424465	4125	4125	4125	4125	0
366	20230602	140900	18424465	4125	4125	4125	4125	0
367	20230602	140800	18424465	4125	4125	4125	4125	0
368	20230602	140700	18424465	4125	4125	4125	4125	0
369	20230602	140600	18424465	4125	4125	4125	4125	7
370	20230602	140500	18395590	4125	4125	4125	4125	0
371	20230602	140400	18395590	4125	4125	4125	4125	0
372	20230602	140300	18395590	4125	4125	4125	4125	18
373	20230602	140200	18321340	4125	4125	4125	4125	0
374	20230602	140100	18321340	4125	4125	4125	4125	7
375	20230602	140000	18292465	4125	4125	4125	4125	0
376	20230602	135900	18292465	4125	4125	4125	4125	0
377	20230602	135800	18292465	4125	4125	4125	4125	6
378	20230602	135700	18267715	4120	4120	4120	4120	0
379	20230602	135600	18267715	4120	4120	4120	4120	0
380	20230602	135500	18267715	4120	4120	4120	4120	1
381	20230602	135400	18263595	4125	4125	4125	4125	6
382	20230602	135300	18238845	4125	4125	4125	4125	0
383	20230602	135200	18238845	4125	4125	4125	4125	0
384	20230602	135100	18238845	4125	4125	4125	4125	0
385	20230602	135000	18238845	4125	4125	4125	4125	6
386	20230602	134900	18214095	4120	4120	4120	4120	0
387	20230602	134800	18214095	4120	4120	4120	4120	0
388	20230602	134700	18214095	4120	4120	4120	4120	0
389	20230602	134600	18214095	4120	4120	4120	4120	0
390	20230602	134500	18214095	4120	4120	4120	4120	0
391	20230602	134400	18214095	4120	4120	4120	4120	0
392	20230602	134300	18214095	4120	4120	4120	4120	0
393	20230602	134200	18214095	4120	4120	4120	4120	0
394	20230602	134100	18214095	4120	4120	4120	4120	1
395	20230602	134000	18209975	4120	4120	4120	4120	0
396	20230602	133900	18209975	4120	4120	4120	4120	0
397	20230602	133800	18209975	4120	4120	4120	4120	0
398	20230602	133700	18209975	4120	4120	4120	4120	0
399	20230602	133600	18209975	4120	4120	4120	4120	6
400	20230602	133500	18185255	4120	4120	4120	4120	7
401	20230602	133400	18156415	4125	4125	4125	4125	0
402	20230602	133300	18156415	4125	4125	4125	4125	14
403	20230602	133200	18098665	4125	4125	4125	4125	0
404	20230602	133100	18098665	4125	4125	4125	4125	0
405	20230602	133000	18098665	4125	4125	4125	4125	0
406	20230602	132900	18098665	4125	4125	4125	4125	0
407	20230602	132800	18098665	4125	4125	4125	4125	0
408	20230602	132700	18098665	4125	4125	4125	4125	0
409	20230602	132600	18098665	4125	4125	4125	4125	0
410	20230602	132500	18098665	4125	4125	4125	4125	0
411	20230602	132400	18098665	4125	4125	4125	4125	0
412	20230602	132300	18098665	4125	4125	4125	4125	0
413	20230602	132200	18098665	4125	4125	4125	4125	0
414	20230602	132100	18098665	4125	4125	4125	4125	7
415	20230602	132000	18069790	4125	4125	4125	4125	0
416	20230602	131900	18069790	4125	4125	4125	4125	1
417	20230602	131800	18065665	4125	4125	4125	4125	0
418	20230602	131700	18065665	4125	4125	4125	4125	4
419	20230602	131600	18049165	4125	4125	4125	4125	8
420	20230602	131500	18016165	4115	4115	4115	4115	0
421	20230602	131400	18016165	4115	4115	4115	4115	0
422	20230602	131300	18016165	4115	4115	4115	4115	0
423	20230602	131200	18016165	4115	4115	4115	4115	0
424	20230602	131100	18016165	4115	4115	4115	4115	0
425	20230602	131000	18016165	4115	4115	4115	4115	0
426	20230602	130900	18016165	4115	4115	4115	4115	0
427	20230602	130800	18016165	4115	4115	4115	4115	0
428	20230602	130700	18016165	4115	4115	4115	4115	0
429	20230602	130600	18016165	4115	4115	4115	4115	0
430	20230602	130500	18016165	4115	4115	4115	4115	0
431	20230602	130400	18016165	4115	4115	4115	4115	0
432	20230602	130300	18016165	4115	4115	4115	4115	0
433	20230602	130200	18016165	4115	4115	4115	4115	0
434	20230602	130100	18016165	4115	4115	4115	4115	0
435	20230602	130000	18016165	4115	4115	4115	4115	61
436	20230602	125900	17765150	4120	4120	4120	4120	0
437	20230602	125800	17765150	4120	4120	4120	4120	0
438	20230602	125700	17765150	4120	4120	4120	4120	7
439	20230602	125600	17736310	4125	4125	4125	4125	0
440	20230602	125500	17736310	4125	4125	4125	4125	0
441	20230602	125400	17736310	4125	4125	4125	4125	0
442	20230602	125300	17736310	4125	4125	4125	4125	0
443	20230602	125200	17736310	4125	4125	4125	4125	0
444	20230602	125100	17736310	4125	4125	4125	4125	217
445	20230602	125000	16841185	4130	4130	4130	4130	3
446	20230602	124900	16828795	4130	4130	4130	4130	0
447	20230602	124800	16828795	4130	4130	4130	4130	0
448	20230602	124700	16828795	4130	4130	4130	4130	0
449	20230602	124600	16828795	4130	4130	4130	4130	6
450	20230602	124500	16804015	4130	4130	4130	4130	0
451	20230602	124400	16804015	4130	4130	4130	4130	0
452	20230602	124300	16804015	4130	4130	4130	4130	0
453	20230602	124200	16804015	4130	4130	4130	4130	0
454	20230602	124100	16804015	4130	4130	4130	4130	6
455	20230602	124000	16779235	4130	4130	4130	4130	0
456	20230602	123900	16779235	4130	4130	4130	4130	0
457	20230602	123800	16779235	4130	4130	4130	4130	0
458	20230602	123700	16779235	4130	4130	4130	4130	0
459	20230602	123600	16779235	4130	4130	4130	4130	14
460	20230602	123500	16721415	4130	4130	4130	4130	0
461	20230602	123400	16721415	4130	4130	4130	4130	0
462	20230602	123300	16721415	4130	4130	4130	4130	0
463	20230602	123200	16721415	4130	4130	4130	4130	0
464	20230602	123100	16721415	4130	4130	4130	4130	62
465	20230602	123000	16465355	4125	4125	4125	4125	0
466	20230602	122900	16465355	4125	4125	4125	4125	0
467	20230602	122800	16465355	4125	4125	4125	4125	12
468	20230602	122700	16415855	4130	4130	4130	4130	0
469	20230602	122600	16415855	4130	4130	4130	4130	7
470	20230602	122500	16386945	4130	4130	4130	4130	0
471	20230602	122400	16386945	4130	4130	4130	4130	0
472	20230602	122300	16386945	4130	4130	4130	4130	7
473	20230602	122200	16358035	4130	4130	4130	4130	0
474	20230602	122100	16358035	4130	4130	4130	4130	0
475	20230602	122000	16358035	4130	4130	4130	4130	0
476	20230602	121900	16358035	4130	4130	4130	4130	0
477	20230602	121800	16358035	4130	4130	4130	4130	7
478	20230602	121700	16329125	4130	4130	4130	4130	0
479	20230602	121600	16329125	4130	4130	4130	4130	0
480	20230602	121500	16329125	4130	4130	4130	4130	0
481	20230602	121400	16329125	4130	4130	4130	4130	0
482	20230602	121300	16329125	4130	4130	4130	4130	0
483	20230602	121200	16329125	4130	4130	4130	4130	0
484	20230602	121100	16329125	4130	4130	4130	4130	7
485	20230602	121000	16300215	4130	4130	4130	4130	0
486	20230602	120900	16300215	4130	4130	4130	4130	0
487	20230602	120800	16300215	4130	4130	4130	4130	0
488	20230602	120700	16300215	4130	4130	4130	4130	0
489	20230602	120600	16300215	4130	4130	4130	4130	7
490	20230602	120500	16271305	4130	4130	4130	4130	0
491	20230602	120400	16271305	4130	4130	4130	4130	0
492	20230602	120300	16271305	4130	4130	4130	4130	7
493	20230602	120200	16242395	4130	4130	4130	4130	7
494	20230602	120100	16213485	4130	4130	4130	4130	0
495	20230602	120000	16213485	4130	4130	4130	4130	0
496	20230602	115900	16213485	4130	4130	4130	4130	0
497	20230602	115800	16213485	4130	4130	4130	4130	0
498	20230602	115700	16213485	4130	4130	4130	4130	0
499	20230602	115600	16213485	4130	4130	4130	4130	6
500	20230602	115500	16188705	4130	4130	4130	4130	0
501	20230602	115400	16188705	4130	4130	4130	4130	0
502	20230602	115300	16188705	4130	4130	4130	4130	12
503	20230602	115200	16139145	4130	4130	4130	4130	0
504	20230602	115100	16139145	4130	4130	4130	4130	0
505	20230602	115000	16139145	4130	4130	4130	4130	0
506	20230602	114900	16139145	4130	4130	4130	4130	0
507	20230602	114800	16139145	4130	4130	4130	4130	0
508	20230602	114700	16139145	4130	4130	4130	4130	0
509	20230602	114600	16139145	4130	4130	4130	4130	0
510	20230602	114500	16139145	4130	4130	4130	4130	0
511	20230602	114400	16139145	4130	4130	4130	4130	124
512	20230602	114300	15627025	4130	4130	4130	4130	6
513	20230602	114200	15602245	4120	4120	4120	4120	0
514	20230602	114100	15602245	4120	4120	4120	4120	0
515	20230602	114000	15602245	4120	4120	4120	4120	0
516	20230602	113900	15602245	4120	4120	4120	4120	0
517	20230602	113800	15602245	4120	4120	4120	4120	0
518	20230602	113700	15602245	4120	4120	4120	4120	0
519	20230602	113600	15602245	4120	4120	4120	4120	0
520	20230602	113500	15602245	4120	4120	4120	4120	0
521	20230602	113400	15602245	4120	4120	4120	4120	24
522	20230602	113300	15503365	4120	4125	4125	4120	200
523	20230602	113200	14679360	4130	4130	4130	4130	0
524	20230602	113100	14679360	4130	4130	4130	4130	7
525	20230602	113000	14650450	4130	4130	4130	4130	0
526	20230602	112900	14650450	4130	4130	4130	4130	0
527	20230602	112800	14650450	4130	4130	4130	4130	0
528	20230602	112700	14650450	4130	4130	4130	4130	0
529	20230602	112600	14650450	4130	4130	4130	4130	7
530	20230602	112500	14621540	4125	4125	4125	4125	0
531	20230602	112400	14621540	4125	4125	4125	4125	6
532	20230602	112300	14596790	4130	4130	4130	4130	0
533	20230602	112200	14596790	4130	4130	4130	4130	0
534	20230602	112100	14596790	4130	4130	4130	4130	491
535	20230602	112000	12568960	4125	4125	4125	4125	0
536	20230602	111900	12568960	4125	4130	4130	4125	23
537	20230602	111800	12474035	4130	4130	4130	4130	12
538	20230602	111700	12424475	4120	4120	4120	4120	0
539	20230602	111600	12424475	4120	4120	4120	4120	0
540	20230602	111500	12424475	4120	4120	4120	4120	100
541	20230602	111400	12012475	4120	4120	4120	4120	0
542	20230602	111300	12012475	4120	4120	4120	4120	0
543	20230602	111200	12012475	4120	4120	4120	4120	0
544	20230602	111100	12012475	4120	4120	4120	4120	0
545	20230602	111000	12012475	4120	4125	4125	4120	100
546	20230602	110900	11600450	4130	4130	4130	4130	0
547	20230602	110800	11600450	4130	4130	4130	4130	0
548	20230602	110700	11600450	4130	4130	4130	4130	0
549	20230602	110600	11600450	4130	4130	4130	4130	8
550	20230602	110500	11567410	4130	4130	4130	4130	0
551	20230602	110400	11567410	4130	4130	4130	4130	0
552	20230602	110300	11567410	4130	4130	4130	4130	45
553	20230602	110200	11381560	4125	4125	4125	4125	0
554	20230602	110100	11381560	4125	4125	4125	4125	0
555	20230602	110000	11381560	4125	4125	4125	4125	0
556	20230602	105900	11381560	4125	4125	4125	4125	0
557	20230602	105800	11381560	4125	4125	4125	4125	0
558	20230602	105700	11381560	4125	4125	4125	4125	0
559	20230602	105600	11381560	4125	4125	4125	4125	0
560	20230602	105500	11381560	4125	4125	4125	4125	0
561	20230602	105400	11381560	4125	4125	4125	4125	0
562	20230602	105300	11381560	4125	4125	4125	4125	0
563	20230602	105200	11381560	4125	4125	4125	4125	0
564	20230602	105100	11381560	4125	4125	4125	4125	0
565	20230602	105000	11381560	4125	4125	4125	4125	0
566	20230602	104900	11381560	4125	4125	4125	4125	28
567	20230602	104800	11266060	4130	4120	4130	4120	118
568	20230602	104700	10779885	4130	4130	4130	4130	2
569	20230602	104600	10771625	4125	4125	4125	4125	585
570	20230602	104500	8358500	4125	4125	4125	4125	0
571	20230602	104400	8358500	4125	4125	4125	4125	0
572	20230602	104300	8358500	4125	4125	4125	4125	0
573	20230602	104200	8358500	4125	4125	4125	4125	0
574	20230602	104100	8358500	4125	4125	4125	4125	6
575	20230602	104000	8333750	4125	4125	4125	4125	0
576	20230602	103900	8333750	4125	4125	4125	4125	0
577	20230602	103800	8333750	4125	4125	4125	4125	0
578	20230602	103700	8333750	4125	4125	4125	4125	7
579	20230602	103600	8304875	4125	4125	4125	4125	0
580	20230602	103500	8304875	4125	4125	4125	4125	150
581	20230602	103400	7686125	4120	4120	4120	4120	0
582	20230602	103300	7686125	4120	4120	4120	4120	0
583	20230602	103200	7686125	4120	4120	4120	4120	131
584	20230602	103100	7146405	4120	4120	4120	4120	7
585	20230602	103000	7117565	4115	4115	4115	4115	0
586	20230602	102900	7117565	4115	4115	4115	4115	0
587	20230602	102800	7117565	4115	4115	4115	4115	0
588	20230602	102700	7117565	4115	4115	4115	4115	0
589	20230602	102600	7117565	4115	4120	4120	4115	8
590	20230602	102500	7084610	4115	4115	4115	4115	0
591	20230602	102400	7084610	4115	4115	4115	4115	15
592	20230602	102300	7022885	4120	4120	4120	4120	7
593	20230602	102200	6994045	4115	4115	4115	4115	0
594	20230602	102100	6994045	4115	4115	4115	4115	0
595	20230602	102000	6994045	4115	4115	4115	4115	16
596	20230602	101900	6928205	4120	4120	4120	4120	0
597	20230602	101800	6928205	4120	4120	4120	4120	0
598	20230602	101700	6928205	4120	4115	4120	4115	248
599	20230602	101600	5907505	4115	4115	4115	4115	7
600	20230602	101500	5878700	4100	4100	4100	4100	0
601	20230602	101400	5878700	4100	4100	4100	4100	0
602	20230602	101300	5878700	4100	4100	4100	4100	0
603	20230602	101200	5878700	4100	4100	4100	4100	0
604	20230602	101100	5878700	4100	4100	4100	4100	0
605	20230602	101000	5878700	4100	4100	4100	4100	0
606	20230602	100900	5878700	4100	4100	4100	4100	0
607	20230602	100800	5878700	4100	4100	4100	4100	0
608	20230602	100700	5878700	4100	4100	4100	4100	0
609	20230602	100600	5878700	4100	4100	4100	4100	0
610	20230602	100500	5878700	4100	4100	4100	4100	0
611	20230602	100400	5878700	4100	4100	4100	4100	0
612	20230602	100300	5878700	4100	4100	4100	4100	1
613	20230602	100200	5874600	4100	4100	4100	4100	0
614	20230602	100100	5874600	4100	4100	4100	4100	0
615	20230602	100000	5874600	4100	4100	4100	4100	0
616	20230602	095900	5874600	4100	4100	4100	4100	10
617	20230602	095800	5833600	4100	4100	4100	4100	10
618	20230602	095700	5792600	4100	4100	4100	4100	0
619	20230602	095600	5792600	4100	4100	4100	4100	0
620	20230602	095500	5792600	4100	4100	4100	4100	0
621	20230602	095400	5792600	4100	4110	4110	4100	39
622	20230602	095300	5632690	4110	4115	4115	4110	8
623	20230602	095200	5599775	4120	4120	4120	4120	0
624	20230602	095100	5599775	4120	4120	4120	4120	6
625	20230602	095000	5575055	4120	4120	4120	4120	4
626	20230602	094900	5558575	4120	4120	4120	4120	2
627	20230602	094800	5550335	4125	4125	4125	4125	0
628	20230602	094700	5550335	4125	4125	4125	4125	0
629	20230602	094600	5550335	4125	4125	4125	4125	1
630	20230602	094500	5546210	4105	4105	4105	4105	0
631	20230602	094400	5546210	4105	4125	4125	4105	11
632	20230602	094300	5501035	4100	4100	4100	4100	0
633	20230602	094200	5501035	4100	4100	4100	4100	1
634	20230602	094100	5496935	4100	4100	4100	4100	0
635	20230602	094000	5496935	4100	4100	4100	4100	0
636	20230602	093900	5496935	4100	4100	4100	4100	0
637	20230602	093800	5496935	4100	4100	4100	4100	0
638	20230602	093700	5496935	4100	4120	4120	4100	92
639	20230602	093600	5119100	4125	4125	4125	4125	7
640	20230602	093500	5090225	4125	4125	4125	4125	53
641	20230602	093400	4871600	4125	4125	4125	4125	0
642	20230602	093300	4871600	4125	4125	4125	4125	7
643	20230602	093200	4842725	4125	4125	4125	4125	0
644	20230602	093100	4842725	4125	4125	4125	4125	0
645	20230602	093000	4842725	4125	4125	4125	4125	0
646	20230602	092900	4842725	4125	4125	4125	4125	5
647	20230602	092800	4822100	4125	4125	4125	4125	0
648	20230602	092700	4822100	4125	4125	4125	4125	0
649	20230602	092600	4822100	4125	4125	4125	4125	0
650	20230602	092500	4822100	4125	4125	4125	4125	0
651	20230602	092400	4822100	4125	4125	4125	4125	0
652	20230602	092300	4822100	4125	4125	4125	4125	2
653	20230602	092200	4813850	4125	4125	4125	4125	1
654	20230602	092100	4809725	4125	4125	4125	4125	0
655	20230602	092000	4809725	4125	4125	4125	4125	0
656	20230602	091900	4809725	4125	4125	4125	4125	1
657	20230602	091800	4805600	4100	4100	4100	4100	0
658	20230602	091700	4805600	4100	4100	4100	4100	23
659	20230602	091600	4711300	4125	4125	4125	4125	2
660	20230602	091500	4703050	4125	4125	4125	4125	13
661	20230602	091400	4649425	4125	4125	4125	4125	0
662	20230602	091300	4649425	4125	4125	4125	4125	0
663	20230602	091200	4649425	4125	4120	4125	4090	186
664	20230602	091100	3888270	4120	4120	4120	4120	0
665	20230602	091000	3888270	4120	4120	4120	4120	81
666	20230602	090900	3554550	4120	4120	4120	4120	0
667	20230602	090800	3554550	4120	4120	4120	4120	0
668	20230602	090700	3554550	4120	4120	4120	4120	0
669	20230602	090600	3554550	4120	4120	4120	4120	0
670	20230602	090500	3554550	4120	4120	4120	4120	150
671	20230602	090400	2936550	4115	4115	4115	4115	0
672	20230602	090300	2936550	4115	4115	4115	4115	0
673	20230602	090200	2936550	4115	4115	4115	4115	3
674	20230602	090100	2924205	4090	4090	4090	4090	0
675	20230602	090000	2924205	4090	4090	4090	4085	715