KissMeData/446750/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	211500	51401035	2125	2125	2125	2125	68
3	20230602	211400	51401035	2125	2125	2125	2125	0
4	20230602	211300	51401035	2125	2125	2125	2125	0
5	20230602	211200	51401035	2125	2125	2125	2125	0
6	20230602	211100	51401035	2125	2125	2125	2125	0
7	20230602	211000	51401035	2125	2125	2125	2125	0
8	20230602	210900	51401035	2125	2125	2125	2125	0
9	20230602	210800	51401035	2125	2125	2125	2125	0
10	20230602	210700	51401035	2125	2125	2125	2125	0
11	20230602	210600	51401035	2125	2125	2125	2125	0
12	20230602	210500	51401035	2125	2125	2125	2125	0
13	20230602	210400	51401035	2125	2125	2125	2125	0
14	20230602	210300	51401035	2125	2125	2125	2125	0
15	20230602	210200	51401035	2125	2125	2125	2125	0
16	20230602	210100	51401035	2125	2125	2125	2125	0
17	20230602	210000	51401035	2125	2125	2125	2125	0
18	20230602	205900	51401035	2125	2125	2125	2125	0
19	20230602	205800	51401035	2125	2125	2125	2125	0
20	20230602	205700	51401035	2125	2125	2125	2125	0
21	20230602	205600	51401035	2125	2125	2125	2125	0
22	20230602	205500	51401035	2125	2125	2125	2125	0
23	20230602	205400	51401035	2125	2125	2125	2125	0
24	20230602	205300	51401035	2125	2125	2125	2125	0
25	20230602	205200	51401035	2125	2125	2125	2125	0
26	20230602	205100	51401035	2125	2125	2125	2125	0
27	20230602	205000	51401035	2125	2125	2125	2125	0
28	20230602	204900	51401035	2125	2125	2125	2125	0
29	20230602	204800	51401035	2125	2125	2125	2125	0
30	20230602	204700	51401035	2125	2125	2125	2125	0
31	20230602	204600	51401035	2125	2125	2125	2125	0
32	20230602	204500	51401035	2125	2125	2125	2125	68
33	20230602	204400	51401035	2125	2125	2125	2125	0
34	20230602	204300	51401035	2125	2125	2125	2125	0
35	20230602	204200	51401035	2125	2125	2125	2125	0
36	20230602	204100	51401035	2125	2125	2125	2125	0
37	20230602	204000	51401035	2125	2125	2125	2125	0
38	20230602	203900	51401035	2125	2125	2125	2125	0
39	20230602	203800	51401035	2125	2125	2125	2125	0
40	20230602	203700	51401035	2125	2125	2125	2125	0
41	20230602	203600	51401035	2125	2125	2125	2125	0
42	20230602	203500	51401035	2125	2125	2125	2125	0
43	20230602	203400	51401035	2125	2125	2125	2125	0
44	20230602	203300	51401035	2125	2125	2125	2125	0
45	20230602	203200	51401035	2125	2125	2125	2125	0
46	20230602	203100	51401035	2125	2125	2125	2125	0
47	20230602	203000	51401035	2125	2125	2125	2125	0
48	20230602	202900	51401035	2125	2125	2125	2125	0
49	20230602	202800	51401035	2125	2125	2125	2125	0
50	20230602	202700	51401035	2125	2125	2125	2125	0
51	20230602	202600	51401035	2125	2125	2125	2125	0
52	20230602	202500	51401035	2125	2125	2125	2125	0
53	20230602	202400	51401035	2125	2125	2125	2125	0
54	20230602	202300	51401035	2125	2125	2125	2125	0
55	20230602	202200	51401035	2125	2125	2125	2125	0
56	20230602	202100	51401035	2125	2125	2125	2125	0
57	20230602	202000	51401035	2125	2125	2125	2125	0
58	20230602	201900	51401035	2125	2125	2125	2125	0
59	20230602	201800	51401035	2125	2125	2125	2125	0
60	20230602	201700	51401035	2125	2125	2125	2125	0
61	20230602	201600	51401035	2125	2125	2125	2125	0
62	20230602	201500	51401035	2125	2125	2125	2125	68
63	20230602	201400	51401035	2125	2125	2125	2125	0
64	20230602	201300	51401035	2125	2125	2125	2125	0
65	20230602	201200	51401035	2125	2125	2125	2125	0
66	20230602	201100	51401035	2125	2125	2125	2125	0
67	20230602	201000	51401035	2125	2125	2125	2125	0
68	20230602	200900	51401035	2125	2125	2125	2125	0
69	20230602	200800	51401035	2125	2125	2125	2125	0
70	20230602	200700	51401035	2125	2125	2125	2125	0
71	20230602	200600	51401035	2125	2125	2125	2125	0
72	20230602	200500	51401035	2125	2125	2125	2125	0
73	20230602	200400	51401035	2125	2125	2125	2125	0
74	20230602	200300	51401035	2125	2125	2125	2125	0
75	20230602	200200	51401035	2125	2125	2125	2125	0
76	20230602	200100	51401035	2125	2125	2125	2125	0
77	20230602	200000	51401035	2125	2125	2125	2125	0
78	20230602	195900	51401035	2125	2125	2125	2125	0
79	20230602	195800	51401035	2125	2125	2125	2125	0
80	20230602	195700	51401035	2125	2125	2125	2125	0
81	20230602	195600	51401035	2125	2125	2125	2125	0
82	20230602	195500	51401035	2125	2125	2125	2125	0
83	20230602	195400	51401035	2125	2125	2125	2125	0
84	20230602	195300	51401035	2125	2125	2125	2125	0
85	20230602	195200	51401035	2125	2125	2125	2125	0
86	20230602	195100	51401035	2125	2125	2125	2125	0
87	20230602	195000	51401035	2125	2125	2125	2125	0
88	20230602	194900	51401035	2125	2125	2125	2125	0
89	20230602	194800	51401035	2125	2125	2125	2125	0
90	20230602	194700	51401035	2125	2125	2125	2125	0
91	20230602	194600	51401035	2125	2125	2125	2125	0
92	20230602	194500	51401035	2125	2125	2125	2125	68
93	20230602	194400	51401035	2125	2125	2125	2125	0
94	20230602	194300	51401035	2125	2125	2125	2125	0
95	20230602	194200	51401035	2125	2125	2125	2125	0
96	20230602	194100	51401035	2125	2125	2125	2125	0
97	20230602	194000	51401035	2125	2125	2125	2125	0
98	20230602	193900	51401035	2125	2125	2125	2125	0
99	20230602	193800	51401035	2125	2125	2125	2125	0
100	20230602	193700	51401035	2125	2125	2125	2125	0
101	20230602	193600	51401035	2125	2125	2125	2125	0
102	20230602	193500	51401035	2125	2125	2125	2125	0
103	20230602	193400	51401035	2125	2125	2125	2125	0
104	20230602	193300	51401035	2125	2125	2125	2125	0
105	20230602	193200	51401035	2125	2125	2125	2125	0
106	20230602	193100	51401035	2125	2125	2125	2125	0
107	20230602	193000	51401035	2125	2125	2125	2125	0
108	20230602	192900	51401035	2125	2125	2125	2125	0
109	20230602	192800	51401035	2125	2125	2125	2125	0
110	20230602	192700	51401035	2125	2125	2125	2125	0
111	20230602	192600	51401035	2125	2125	2125	2125	0
112	20230602	192500	51401035	2125	2125	2125	2125	0
113	20230602	192400	51401035	2125	2125	2125	2125	0
114	20230602	192300	51401035	2125	2125	2125	2125	0
115	20230602	192200	51401035	2125	2125	2125	2125	0
116	20230602	192100	51401035	2125	2125	2125	2125	0
117	20230602	192000	51401035	2125	2125	2125	2125	0
118	20230602	191900	51401035	2125	2125	2125	2125	0
119	20230602	191800	51401035	2125	2125	2125	2125	0
120	20230602	191700	51401035	2125	2125	2125	2125	0
121	20230602	191600	51401035	2125	2125	2125	2125	0
122	20230602	191500	51401035	2125	2125	2125	2125	68
123	20230602	191400	51401035	2125	2125	2125	2125	0
124	20230602	191300	51401035	2125	2125	2125	2125	0
125	20230602	191200	51401035	2125	2125	2125	2125	0
126	20230602	191100	51401035	2125	2125	2125	2125	0
127	20230602	191000	51401035	2125	2125	2125	2125	0
128	20230602	190900	51401035	2125	2125	2125	2125	0
129	20230602	190800	51401035	2125	2125	2125	2125	0
130	20230602	190700	51401035	2125	2125	2125	2125	0
131	20230602	190600	51401035	2125	2125	2125	2125	0
132	20230602	190500	51401035	2125	2125	2125	2125	0
133	20230602	190400	51401035	2125	2125	2125	2125	0
134	20230602	190300	51401035	2125	2125	2125	2125	0
135	20230602	190200	51401035	2125	2125	2125	2125	0
136	20230602	190100	51401035	2125	2125	2125	2125	0
137	20230602	190000	51401035	2125	2125	2125	2125	0
138	20230602	185900	51401035	2125	2125	2125	2125	0
139	20230602	185800	51401035	2125	2125	2125	2125	0
140	20230602	185700	51401035	2125	2125	2125	2125	0
141	20230602	185600	51401035	2125	2125	2125	2125	0
142	20230602	185500	51401035	2125	2125	2125	2125	0
143	20230602	185400	51401035	2125	2125	2125	2125	0
144	20230602	185300	51401035	2125	2125	2125	2125	0
145	20230602	185200	51401035	2125	2125	2125	2125	0
146	20230602	185100	51401035	2125	2125	2125	2125	0
147	20230602	185000	51401035	2125	2125	2125	2125	0
148	20230602	184900	51401035	2125	2125	2125	2125	0
149	20230602	184800	51401035	2125	2125	2125	2125	0
150	20230602	184700	51401035	2125	2125	2125	2125	0
151	20230602	184600	51401035	2125	2125	2125	2125	0
152	20230602	184500	51401035	2125	2125	2125	2125	68
153	20230602	184400	51401035	2125	2125	2125	2125	0
154	20230602	184300	51401035	2125	2125	2125	2125	0
155	20230602	184200	51401035	2125	2125	2125	2125	0
156	20230602	184100	51401035	2125	2125	2125	2125	0
157	20230602	184000	51401035	2125	2125	2125	2125	0
158	20230602	183900	51401035	2125	2125	2125	2125	0
159	20230602	183800	51401035	2125	2125	2125	2125	0
160	20230602	183700	51401035	2125	2125	2125	2125	0
161	20230602	183600	51401035	2125	2125	2125	2125	0
162	20230602	183500	51401035	2125	2125	2125	2125	0
163	20230602	183400	51401035	2125	2125	2125	2125	0
164	20230602	183300	51401035	2125	2125	2125	2125	0
165	20230602	183200	51401035	2125	2125	2125	2125	0
166	20230602	183100	51401035	2125	2125	2125	2125	0
167	20230602	183000	51401035	2125	2125	2125	2125	0
168	20230602	182900	51401035	2125	2125	2125	2125	0
169	20230602	182800	51401035	2125	2125	2125	2125	0
170	20230602	182700	51401035	2125	2125	2125	2125	0
171	20230602	182600	51401035	2125	2125	2125	2125	0
172	20230602	182500	51401035	2125	2125	2125	2125	0
173	20230602	182400	51401035	2125	2125	2125	2125	0
174	20230602	182300	51401035	2125	2125	2125	2125	0
175	20230602	182200	51401035	2125	2125	2125	2125	0
176	20230602	182100	51401035	2125	2125	2125	2125	0
177	20230602	182000	51401035	2125	2125	2125	2125	0
178	20230602	181900	51401035	2125	2125	2125	2125	0
179	20230602	181800	51401035	2125	2125	2125	2125	0
180	20230602	181700	51401035	2125	2125	2125	2125	0
181	20230602	181600	51401035	2125	2125	2125	2125	0
182	20230602	181500	51401035	2125	2125	2125	2125	68
183	20230602	181400	51401035	2125	2125	2125	2125	0
184	20230602	181300	51401035	2125	2125	2125	2125	0
185	20230602	181200	51401035	2125	2125	2125	2125	0
186	20230602	181100	51401035	2125	2125	2125	2125	0
187	20230602	181000	51401035	2125	2125	2125	2125	0
188	20230602	180900	51401035	2125	2125	2125	2125	0
189	20230602	180800	51401035	2125	2125	2125	2125	0
190	20230602	180700	51401035	2125	2125	2125	2125	0
191	20230602	180600	51401035	2125	2125	2125	2125	0
192	20230602	180500	51401035	2125	2125	2125	2125	0
193	20230602	180400	51401035	2125	2125	2125	2125	0
194	20230602	180300	51401035	2125	2125	2125	2125	0
195	20230602	180200	51401035	2125	2125	2125	2125	0
196	20230602	180100	51401035	2125	2125	2125	2125	0
197	20230602	180000	51401035	2125	2125	2125	2125	0
198	20230602	175900	51401035	2125	2125	2125	2125	0
199	20230602	175800	51401035	2125	2125	2125	2125	0
200	20230602	175700	51401035	2125	2125	2125	2125	0
201	20230602	175600	51401035	2125	2125	2125	2125	0
202	20230602	175500	51401035	2125	2125	2125	2125	0
203	20230602	175400	51401035	2125	2125	2125	2125	0
204	20230602	175300	51401035	2125	2125	2125	2125	0
205	20230602	175200	51401035	2125	2125	2125	2125	0
206	20230602	175100	51401035	2125	2125	2125	2125	0
207	20230602	175000	51401035	2125	2125	2125	2125	0
208	20230602	174900	51401035	2125	2125	2125	2125	0
209	20230602	174800	51401035	2125	2125	2125	2125	0
210	20230602	174700	51401035	2125	2125	2125	2125	0
211	20230602	174600	51401035	2125	2125	2125	2125	0
212	20230602	174500	51401035	2125	2125	2125	2125	68
213	20230602	174400	51401035	2125	2125	2125	2125	0
214	20230602	174300	51401035	2125	2125	2125	2125	0
215	20230602	174200	51401035	2125	2125	2125	2125	0
216	20230602	174100	51401035	2125	2125	2125	2125	0
217	20230602	174000	51401035	2125	2125	2125	2125	0
218	20230602	173900	51401035	2125	2125	2125	2125	0
219	20230602	173800	51401035	2125	2125	2125	2125	0
220	20230602	173700	51401035	2125	2125	2125	2125	0
221	20230602	173600	51401035	2125	2125	2125	2125	0
222	20230602	173500	51401035	2125	2125	2125	2125	0
223	20230602	173400	51401035	2125	2125	2125	2125	0
224	20230602	173300	51401035	2125	2125	2125	2125	0
225	20230602	173200	51401035	2125	2125	2125	2125	0
226	20230602	173100	51401035	2125	2125	2125	2125	0
227	20230602	173000	51401035	2125	2125	2125	2125	0
228	20230602	172900	51401035	2125	2125	2125	2125	0
229	20230602	172800	51401035	2125	2125	2125	2125	0
230	20230602	172700	51401035	2125	2125	2125	2125	0
231	20230602	172600	51401035	2125	2125	2125	2125	0
232	20230602	172500	51401035	2125	2125	2125	2125	0
233	20230602	172400	51401035	2125	2125	2125	2125	0
234	20230602	172300	51401035	2125	2125	2125	2125	0
235	20230602	172200	51401035	2125	2125	2125	2125	0
236	20230602	172100	51401035	2125	2125	2125	2125	0
237	20230602	172000	51401035	2125	2125	2125	2125	0
238	20230602	171900	51401035	2125	2125	2125	2125	0
239	20230602	171800	51401035	2125	2125	2125	2125	0
240	20230602	171700	51401035	2125	2125	2125	2125	0
241	20230602	171600	51401035	2125	2125	2125	2125	0
242	20230602	171500	51401035	2125	2125	2125	2125	68
243	20230602	171400	51401035	2125	2125	2125	2125	0
244	20230602	171300	51401035	2125	2125	2125	2125	0
245	20230602	171200	51401035	2125	2125	2125	2125	0
246	20230602	171100	51401035	2125	2125	2125	2125	0
247	20230602	171000	51401035	2125	2125	2125	2125	0
248	20230602	170900	51401035	2125	2125	2125	2125	0
249	20230602	170800	51401035	2125	2125	2125	2125	0
250	20230602	170700	51401035	2125	2125	2125	2125	0
251	20230602	170600	51401035	2125	2125	2125	2125	0
252	20230602	170500	51401035	2125	2125	2125	2125	0
253	20230602	170400	51401035	2125	2125	2125	2125	0
254	20230602	170300	51401035	2125	2125	2125	2125	0
255	20230602	170200	51401035	2125	2125	2125	2125	0
256	20230602	170100	51401035	2125	2125	2125	2125	0
257	20230602	170000	51401035	2125	2125	2125	2125	0
258	20230602	165900	51401035	2125	2125	2125	2125	0
259	20230602	165800	51401035	2125	2125	2125	2125	0
260	20230602	165700	51401035	2125	2125	2125	2125	0
261	20230602	165600	51401035	2125	2125	2125	2125	0
262	20230602	165500	51401035	2125	2125	2125	2125	0
263	20230602	165400	51401035	2125	2125	2125	2125	0
264	20230602	165300	51401035	2125	2125	2125	2125	0
265	20230602	165200	51401035	2125	2125	2125	2125	0
266	20230602	165100	51401035	2125	2125	2125	2125	0
267	20230602	165000	51401035	2125	2125	2125	2125	0
268	20230602	164900	51401035	2125	2125	2125	2125	0
269	20230602	164800	51401035	2125	2125	2125	2125	0
270	20230602	164700	51401035	2125	2125	2125	2125	0
271	20230602	164600	51401035	2125	2125	2125	2125	0
272	20230602	164500	51401035	2125	2125	2125	2125	68
273	20230602	164400	51401035	2125	2125	2125	2125	0
274	20230602	164300	51401035	2125	2125	2125	2125	0
275	20230602	164200	51401035	2125	2125	2125	2125	0
276	20230602	164100	51401035	2125	2125	2125	2125	0
277	20230602	164000	51401035	2125	2125	2125	2125	0
278	20230602	163900	51401035	2125	2125	2125	2125	0
279	20230602	163800	51401035	2125	2125	2125	2125	0
280	20230602	163700	51401035	2125	2125	2125	2125	0
281	20230602	163600	51401035	2125	2125	2125	2125	0
282	20230602	163500	51401035	2125	2125	2125	2125	0
283	20230602	163400	51401035	2125	2125	2125	2125	0
284	20230602	163300	51401035	2125	2125	2125	2125	0
285	20230602	163200	51401035	2125	2125	2125	2125	0
286	20230602	163100	51401035	2125	2125	2125	2125	0
287	20230602	163000	51401035	2125	2125	2125	2125	0
288	20230602	162900	51401035	2125	2125	2125	2125	0
289	20230602	162800	51401035	2125	2125	2125	2125	0
290	20230602	162700	51401035	2125	2125	2125	2125	0
291	20230602	162600	51401035	2125	2125	2125	2125	0
292	20230602	162500	51401035	2125	2125	2125	2125	0
293	20230602	162400	51401035	2125	2125	2125	2125	0
294	20230602	162300	51401035	2125	2125	2125	2125	0
295	20230602	162200	51401035	2125	2125	2125	2125	0
296	20230602	162100	51401035	2125	2125	2125	2125	0
297	20230602	162000	51401035	2125	2125	2125	2125	0
298	20230602	161900	51401035	2125	2125	2125	2125	0
299	20230602	161800	51401035	2125	2125	2125	2125	0
300	20230602	161700	51401035	2125	2125	2125	2125	0
301	20230602	161600	51401035	2125	2125	2125	2125	0
302	20230602	161500	51401035	2125	2125	2125	2125	68
303	20230602	161400	51401035	2125	2125	2125	2125	0
304	20230602	161300	51401035	2125	2125	2125	2125	0
305	20230602	161200	51401035	2125	2125	2125	2125	0
306	20230602	161100	51401035	2125	2125	2125	2125	0
307	20230602	161000	51401035	2125	2125	2125	2125	0
308	20230602	160900	51401035	2125	2125	2125	2125	0
309	20230602	160800	51401035	2125	2125	2125	2125	0
310	20230602	160700	51401035	2125	2125	2125	2125	0
311	20230602	160600	51401035	2125	2125	2125	2125	0
312	20230602	160500	51401035	2125	2125	2125	2125	0
313	20230602	160400	51401035	2125	2125	2125	2125	0
314	20230602	160300	51401035	2125	2125	2125	2125	0
315	20230602	160200	51401035	2125	2125	2125	2125	0
316	20230602	160100	51401035	2125	2125	2125	2125	0
317	20230602	160000	51401035	2125	2125	2125	2125	0
318	20230602	155900	51401035	2125	2125	2125	2125	0
319	20230602	155800	51401035	2125	2125	2125	2125	0
320	20230602	155700	51401035	2125	2125	2125	2125	0
321	20230602	155600	51401035	2125	2125	2125	2125	0
322	20230602	155500	51401035	2125	2125	2125	2125	0
323	20230602	155400	51401035	2125	2125	2125	2125	0
324	20230602	155300	51401035	2125	2125	2125	2125	0
325	20230602	155200	51401035	2125	2125	2125	2125	0
326	20230602	155100	51401035	2125	2125	2125	2125	0
327	20230602	155000	51401035	2125	2125	2125	2125	0
328	20230602	154900	51401035	2125	2125	2125	2125	0
329	20230602	154800	51401035	2125	2125	2125	2125	0
330	20230602	154700	51401035	2125	2125	2125	2125	0
331	20230602	154600	51401035	2125	2125	2125	2125	0
332	20230602	154500	51401035	2125	2125	2125	2125	68
333	20230602	154400	51401035	2125	2125	2125	2125	0
334	20230602	154300	51401035	2125	2125	2125	2125	0
335	20230602	154200	51401035	2125	2125	2125	2125	0
336	20230602	154100	51401035	2125	2125	2125	2125	0
337	20230602	154000	51401035	2125	2125	2125	2125	0
338	20230602	153900	51401035	2125	2125	2125	2125	0
339	20230602	153800	51401035	2125	2125	2125	2125	0
340	20230602	153700	51401035	2125	2125	2125	2125	0
341	20230602	153600	51401035	2125	2125	2125	2125	0
342	20230602	153500	51401035	2125	2125	2125	2125	0
343	20230602	153400	51401035	2125	2125	2125	2125	0
344	20230602	153300	51401035	2125	2125	2125	2125	0
345	20230602	153200	51401035	2125	2125	2125	2125	0
346	20230602	153100	51401035	2125	2125	2125	2125	0
347	20230602	153000	51401035	2125	2125	2125	2125	68
348	20230602	152900	51256535	2125	2125	2125	2125	0
349	20230602	152800	51256535	2125	2125	2125	2125	0
350	20230602	152700	51256535	2125	2125	2125	2125	0
351	20230602	152600	51256535	2125	2125	2125	2125	0
352	20230602	152500	51256535	2125	2125	2125	2125	0
353	20230602	152400	51256535	2125	2125	2125	2125	0
354	20230602	152300	51256535	2125	2125	2125	2125	0
355	20230602	152200	51256535	2125	2125	2125	2125	0
356	20230602	152100	51256535	2125	2125	2125	2125	0
357	20230602	152000	51256535	2125	2125	2125	2125	0
358	20230602	151900	51256535	2125	2125	2125	2125	56
359	20230602	151800	51137535	2125	2125	2125	2125	0
360	20230602	151700	51137535	2125	2125	2125	2125	0
361	20230602	151600	51137535	2125	2125	2125	2125	0
362	20230602	151500	51137535	2125	2125	2125	2125	76
363	20230602	151400	50976035	2125	2125	2125	2125	0
364	20230602	151300	50976035	2125	2125	2125	2125	0
365	20230602	151200	50976035	2125	2125	2125	2125	44
366	20230602	151100	50882535	2125	2125	2125	2125	0
367	20230602	151000	50882535	2125	2125	2125	2125	0
368	20230602	150900	50882535	2125	2125	2125	2125	42
369	20230602	150800	50793285	2125	2125	2125	2125	0
370	20230602	150700	50793285	2125	2125	2125	2125	0
371	20230602	150600	50793285	2125	2125	2125	2125	68
372	20230602	150500	50648785	2125	2125	2125	2125	0
373	20230602	150400	50648785	2125	2125	2125	2125	0
374	20230602	150300	50648785	2125	2125	2125	2125	50
375	20230602	150200	50542535	2125	2125	2125	2125	0
376	20230602	150100	50542535	2125	2125	2125	2125	0
377	20230602	150000	50542535	2125	2125	2125	2125	44
378	20230602	145900	50449035	2125	2125	2125	2125	0
379	20230602	145800	50449035	2125	2125	2125	2125	0
380	20230602	145700	50449035	2125	2125	2125	2125	0
381	20230602	145600	50449035	2125	2125	2125	2125	59
382	20230602	145500	50323660	2125	2125	2125	2125	0
383	20230602	145400	50323660	2125	2125	2125	2125	0
384	20230602	145300	50323660	2125	2125	2125	2125	55
385	20230602	145200	50206785	2125	2125	2125	2125	0
386	20230602	145100	50206785	2125	2125	2125	2125	0
387	20230602	145000	50206785	2125	2125	2125	2125	49
388	20230602	144900	50102660	2125	2125	2125	2125	0
389	20230602	144800	50102660	2125	2125	2125	2125	0
390	20230602	144700	50102660	2125	2125	2125	2125	47
391	20230602	144600	50002785	2125	2125	2125	2125	0
392	20230602	144500	50002785	2125	2125	2125	2125	0
393	20230602	144400	50002785	2125	2125	2125	2125	39
394	20230602	144300	49919910	2125	2125	2125	2125	0
395	20230602	144200	49919910	2125	2125	2125	2125	0
396	20230602	144100	49919910	2125	2125	2125	2125	57
397	20230602	144000	49798785	2125	2125	2125	2125	0
398	20230602	143900	49798785	2125	2125	2125	2125	0
399	20230602	143800	49798785	2125	2125	2125	2125	0
400	20230602	143700	49798785	2125	2125	2125	2125	46
401	20230602	143600	49701035	2125	2125	2125	2125	0
402	20230602	143500	49701035	2125	2125	2125	2125	0
403	20230602	143400	49701035	2125	2125	2125	2125	50
404	20230602	143300	49594785	2125	2125	2125	2125	0
405	20230602	143200	49594785	2125	2125	2125	2125	0
406	20230602	143100	49594785	2125	2125	2125	2125	61
407	20230602	143000	49465160	2125	2125	2125	2125	0
408	20230602	142900	49465160	2125	2125	2125	2125	0
409	20230602	142800	49465160	2125	2125	2125	2125	58
410	20230602	142700	49341910	2125	2125	2125	2125	0
411	20230602	142600	49341910	2125	2125	2125	2125	0
412	20230602	142500	49341910	2125	2125	2125	2125	42
413	20230602	142400	49252660	2125	2125	2125	2125	0
414	20230602	142300	49252660	2125	2125	2125	2125	0
415	20230602	142200	49252660	2125	2125	2125	2125	44
416	20230602	142100	49159160	2125	2125	2125	2125	0
417	20230602	142000	49159160	2125	2125	2125	2125	0
418	20230602	141900	49159160	2125	2125	2125	2125	0
419	20230602	141800	49159160	2125	2125	2125	2125	47
420	20230602	141700	49059285	2125	2125	2125	2125	0
421	20230602	141600	49059285	2125	2125	2125	2125	0
422	20230602	141500	49059285	2125	2125	2125	2125	59
423	20230602	141400	48933910	2125	2125	2125	2125	0
424	20230602	141300	48933910	2125	2125	2125	2125	0
425	20230602	141200	48933910	2125	2125	2125	2125	67
426	20230602	141100	48791535	2125	2125	2125	2125	0
427	20230602	141000	48791535	2125	2125	2125	2125	0
428	20230602	140900	48791535	2125	2125	2125	2125	45
429	20230602	140800	48695910	2120	2120	2120	2120	0
430	20230602	140700	48695910	2120	2120	2120	2120	68
431	20230602	140600	48551750	2120	2120	2120	2120	64
432	20230602	140500	48416070	2120	2120	2120	2120	0
433	20230602	140400	48416070	2120	2120	2120	2120	0
434	20230602	140300	48416070	2120	2120	2120	2120	37
435	20230602	140200	48337630	2120	2120	2120	2120	0
436	20230602	140100	48337630	2120	2120	2120	2120	0
437	20230602	140000	48337630	2120	2120	2120	2120	0
438	20230602	135900	48337630	2120	2120	2120	2120	37
439	20230602	135800	48259190	2120	2120	2120	2120	0
440	20230602	135700	48259190	2120	2120	2120	2120	0
441	20230602	135600	48259190	2120	2120	2120	2120	43
442	20230602	135500	48168030	2120	2120	2120	2120	0
443	20230602	135400	48168030	2120	2120	2120	2120	0
444	20230602	135300	48168030	2120	2120	2120	2120	37
445	20230602	135200	48089590	2120	2120	2120	2120	0
446	20230602	135100	48089590	2120	2120	2120	2120	0
447	20230602	135000	48089590	2120	2120	2120	2120	84
448	20230602	134900	47911510	2120	2120	2120	2120	0
449	20230602	134800	47911510	2120	2120	2120	2120	0
450	20230602	134700	47911510	2120	2120	2120	2120	61
451	20230602	134600	47782190	2125	2125	2125	2125	0
452	20230602	134500	47782190	2125	2125	2125	2125	0
453	20230602	134400	47782190	2125	2125	2125	2125	3
454	20230602	134300	47775815	2125	2125	2125	2125	797
455	20230602	134200	46082190	2120	2120	2120	2120	0
456	20230602	134100	46082190	2120	2120	2120	2120	60
457	20230602	134000	45954990	2120	2120	2120	2120	0
458	20230602	133900	45954990	2120	2120	2120	2120	0
459	20230602	133800	45954990	2120	2120	2120	2120	0
460	20230602	133700	45954990	2120	2120	2120	2120	55
461	20230602	133600	45838390	2120	2120	2120	2120	0
462	20230602	133500	45838390	2120	2120	2120	2120	0
463	20230602	133400	45838390	2120	2120	2120	2120	38
464	20230602	133300	45757830	2120	2120	2120	2120	0
465	20230602	133200	45757830	2120	2120	2120	2120	0
466	20230602	133100	45757830	2120	2120	2120	2120	51
467	20230602	133000	45649710	2120	2120	2120	2120	0
468	20230602	132900	45649710	2120	2120	2120	2120	0
469	20230602	132800	45649710	2120	2120	2120	2120	38
470	20230602	132700	45569150	2120	2120	2120	2120	0
471	20230602	132600	45569150	2120	2120	2120	2120	0
472	20230602	132500	45569150	2120	2120	2120	2120	58
473	20230602	132400	45446190	2120	2120	2120	2120	0
474	20230602	132300	45446190	2120	2120	2120	2120	0
475	20230602	132200	45446190	2120	2120	2120	2120	41
476	20230602	132100	45359270	2120	2120	2120	2120	0
477	20230602	132000	45359270	2120	2120	2120	2120	0
478	20230602	131900	45359270	2120	2120	2120	2120	0
479	20230602	131800	45359270	2120	2120	2120	2120	60
480	20230602	131700	45232070	2120	2120	2120	2120	0
481	20230602	131600	45232070	2120	2120	2120	2120	0
482	20230602	131500	45232070	2120	2120	2120	2120	49
483	20230602	131400	45128190	2120	2120	2120	2120	0
484	20230602	131300	45128190	2120	2120	2120	2120	0
485	20230602	131200	45128190	2120	2120	2120	2120	42
486	20230602	131100	45039150	2120	2120	2120	2120	0
487	20230602	131000	45039150	2120	2120	2120	2120	0
488	20230602	130900	45039150	2120	2120	2120	2120	35
489	20230602	130800	44964950	2120	2120	2120	2120	0
490	20230602	130700	44964950	2120	2120	2120	2120	0
491	20230602	130600	44964950	2120	2120	2120	2120	95
492	20230602	130500	44763550	2120	2120	2120	2120	0
493	20230602	130400	44763550	2120	2120	2120	2120	0
494	20230602	130300	44763550	2120	2120	2120	2120	60
495	20230602	130200	44636350	2125	2125	2125	2125	0
496	20230602	130100	44636350	2125	2125	2125	2125	0
497	20230602	130000	44636350	2125	2125	2125	2125	0
498	20230602	125900	44636350	2125	2125	2125	2125	10
499	20230602	125800	44615100	2130	2130	2130	2130	0
500	20230602	125700	44615100	2130	2130	2130	2130	309
501	20230602	125600	43956930	2130	2130	2130	2130	63
502	20230602	125500	43822740	2130	2130	2130	2130	2577
503	20230602	125400	38333730	2125	2125	2125	2125	151
504	20230602	125300	38012855	2120	2120	2120	2120	36
505	20230602	125200	37936535	2120	2120	2120	2120	0
506	20230602	125100	37936535	2120	2120	2120	2120	0
507	20230602	125000	37936535	2120	2120	2120	2120	51
508	20230602	124900	37828415	2120	2120	2120	2120	0
509	20230602	124800	37828415	2120	2120	2120	2120	0
510	20230602	124700	37828415	2120	2120	2120	2120	58
511	20230602	124600	37705455	2120	2120	2120	2120	0
512	20230602	124500	37705455	2120	2120	2120	2120	0
513	20230602	124400	37705455	2120	2120	2120	2120	58
514	20230602	124300	37582495	2120	2120	2120	2120	0
515	20230602	124200	37582495	2120	2120	2120	2120	0
516	20230602	124100	37582495	2120	2120	2120	2120	0
517	20230602	124000	37582495	2120	2120	2120	2120	64
518	20230602	123900	37446815	2125	2125	2125	2125	0
519	20230602	123800	37446815	2125	2130	2130	2125	1795
520	20230602	123700	33627755	2125	2125	2125	2125	62
521	20230602	123600	33496005	2125	2125	2125	2125	0
522	20230602	123500	33496005	2125	2125	2125	2125	0
523	20230602	123400	33496005	2125	2125	2125	2125	61
524	20230602	123300	33366380	2125	2125	2125	2125	769
525	20230602	123200	31732255	2120	2120	2120	2120	0
526	20230602	123100	31732255	2120	2120	2120	2120	53
527	20230602	123000	31619895	2125	2125	2125	2125	0
528	20230602	122900	31619895	2125	2125	2125	2125	1031
529	20230602	122800	29429020	2125	2125	2125	2125	43
530	20230602	122700	29337645	2125	2125	2125	2125	0
531	20230602	122600	29337645	2125	2125	2125	2125	0
532	20230602	122500	29337645	2125	2125	2125	2125	38
533	20230602	122400	29256895	2125	2125	2125	2125	0
534	20230602	122300	29256895	2125	2125	2125	2125	0
535	20230602	122200	29256895	2125	2125	2125	2125	39
536	20230602	122100	29174020	2125	2125	2125	2125	0
537	20230602	122000	29174020	2125	2125	2125	2125	0
538	20230602	121900	29174020	2125	2125	2125	2125	0
539	20230602	121800	29174020	2125	2125	2125	2125	36
540	20230602	121700	29097520	2125	2125	2125	2125	0
541	20230602	121600	29097520	2125	2125	2125	2125	813
542	20230602	121500	27369895	2120	2120	2120	2120	63
543	20230602	121400	27236335	2120	2120	2120	2120	0
544	20230602	121300	27236335	2120	2120	2120	2120	0
545	20230602	121200	27236335	2120	2120	2120	2120	61
546	20230602	121100	27107015	2120	2120	2120	2120	0
547	20230602	121000	27107015	2120	2120	2120	2120	0
548	20230602	120900	27107015	2120	2120	2120	2120	52
549	20230602	120800	26996775	2120	2120	2120	2120	0
550	20230602	120700	26996775	2120	2120	2120	2120	0
551	20230602	120600	26996775	2120	2115	2120	2115	947
552	20230602	120500	24989460	2120	2120	2120	2120	634
553	20230602	120400	23645380	2120	2120	2120	2120	0
554	20230602	120300	23645380	2120	2120	2120	2120	64
555	20230602	120200	23509700	2120	2120	2120	2120	0
556	20230602	120100	23509700	2120	2120	2120	2120	0
557	20230602	120000	23509700	2120	2120	2120	2120	0
558	20230602	115900	23509700	2120	2120	2120	2120	50
559	20230602	115800	23403700	2120	2120	2120	2120	0
560	20230602	115700	23403700	2120	2120	2120	2120	0
561	20230602	115600	23403700	2120	2120	2120	2120	38
562	20230602	115500	23323140	2125	2125	2125	2125	0
563	20230602	115400	23323140	2125	2125	2125	2125	10
564	20230602	115300	23301890	2120	2120	2120	2120	124
565	20230602	115200	23039010	2120	2120	2120	2120	0
566	20230602	115100	23039010	2120	2120	2120	2120	0
567	20230602	115000	23039010	2120	2120	2120	2120	55
568	20230602	114900	22922410	2125	2125	2125	2125	0
569	20230602	114800	22922410	2125	2125	2125	2125	0
570	20230602	114700	22922410	2125	2120	2125	2120	42
571	20230602	114600	22833345	2120	2120	2120	2120	0
572	20230602	114500	22833345	2120	2120	2120	2120	0
573	20230602	114400	22833345	2120	2120	2120	2120	44
574	20230602	114300	22740065	2120	2120	2120	2120	0
575	20230602	114200	22740065	2120	2120	2120	2120	67
576	20230602	114100	22598025	2120	2120	2120	2120	900
577	20230602	114000	20690025	2120	2120	2120	2120	61
578	20230602	113900	20560705	2120	2120	2120	2120	0
579	20230602	113800	20560705	2120	2120	2120	2120	0
580	20230602	113700	20560705	2120	2120	2120	2120	59
581	20230602	113600	20435625	2120	2120	2120	2120	2
582	20230602	113500	20431385	2115	2115	2115	2115	0
583	20230602	113400	20431385	2115	2115	2115	2115	40
584	20230602	113300	20346785	2115	2115	2115	2115	0
585	20230602	113200	20346785	2115	2115	2115	2115	0
586	20230602	113100	20346785	2115	2115	2115	2115	51
587	20230602	113000	20238920	2115	2115	2115	2115	0
588	20230602	112900	20238920	2115	2115	2115	2115	0
589	20230602	112800	20238920	2115	2115	2115	2115	46
590	20230602	112700	20141630	2115	2115	2115	2115	0
591	20230602	112600	20141630	2115	2115	2115	2115	0
592	20230602	112500	20141630	2115	2115	2115	2115	89
593	20230602	112400	19953395	2115	2115	2115	2115	0
594	20230602	112300	19953395	2115	2115	2115	2115	0
595	20230602	112200	19953395	2115	2115	2115	2115	0
596	20230602	112100	19953395	2115	2115	2115	2115	41
597	20230602	112000	19866680	2115	2115	2115	2115	0
598	20230602	111900	19866680	2115	2115	2115	2115	0
599	20230602	111800	19866680	2115	2115	2115	2115	54
600	20230602	111700	19752470	2115	2115	2115	2115	0
601	20230602	111600	19752470	2115	2115	2115	2115	0
602	20230602	111500	19752470	2115	2115	2115	2115	64
603	20230602	111400	19617110	2115	2115	2115	2115	0
604	20230602	111300	19617110	2115	2115	2115	2115	0
605	20230602	111200	19617110	2115	2115	2115	2115	35
606	20230602	111100	19543085	2115	2115	2115	2115	0
607	20230602	111000	19543085	2115	2115	2115	2115	0
608	20230602	110900	19543085	2115	2115	2115	2115	44
609	20230602	110800	19450025	2115	2115	2115	2115	0
610	20230602	110700	19450025	2115	2115	2115	2115	0
611	20230602	110600	19450025	2115	2115	2115	2115	39
612	20230602	110500	19367540	2115	2115	2115	2115	0
613	20230602	110400	19367540	2115	2115	2115	2115	0
614	20230602	110300	19367540	2115	2115	2115	2115	0
615	20230602	110200	19367540	2115	2115	2115	2115	57
616	20230602	110100	19246985	2115	2115	2115	2115	0
617	20230602	110000	19246985	2115	2115	2115	2115	0
618	20230602	105900	19246985	2115	2115	2115	2115	51
619	20230602	105800	19139120	2115	2115	2115	2115	0
620	20230602	105700	19139120	2115	2115	2115	2115	0
621	20230602	105600	19139120	2115	2115	2115	2115	64
622	20230602	105500	19003760	2115	2115	2115	2115	0
623	20230602	105400	19003760	2115	2115	2115	2115	0
624	20230602	105300	19003760	2115	2115	2115	2115	61
625	20230602	105200	18874745	2115	2115	2115	2115	0
626	20230602	105100	18874745	2115	2115	2115	2115	0
627	20230602	105000	18874745	2115	2115	2115	2115	65
628	20230602	104900	18737270	2120	2120	2120	2120	0
629	20230602	104800	18737270	2120	2120	2120	2120	0
630	20230602	104700	18737270	2120	2120	2120	2120	35
631	20230602	104600	18663070	2120	2120	2120	2120	0
632	20230602	104500	18663070	2120	2120	2120	2120	0
633	20230602	104400	18663070	2120	2120	2120	2120	52
634	20230602	104300	18552830	2120	2120	2120	2120	0
635	20230602	104200	18552830	2120	2120	2120	2120	0
636	20230602	104100	18552830	2120	2120	2120	2120	0
637	20230602	104000	18552830	2120	2120	2120	2120	49
638	20230602	103900	18448950	2120	2120	2120	2120	0
639	20230602	103800	18448950	2120	2120	2120	2120	0
640	20230602	103700	18448950	2120	2120	2120	2120	51
641	20230602	103600	18340830	2125	2125	2125	2125	1000
642	20230602	103500	16215830	2120	2120	2120	2120	0
643	20230602	103400	16215830	2120	2120	2120	2120	61
644	20230602	103300	16086510	2120	2120	2120	2120	2
645	20230602	103200	16082270	2115	2115	2115	2115	0
646	20230602	103100	16082270	2115	2115	2115	2115	42
647	20230602	103000	15993440	2115	2115	2115	2115	0
648	20230602	102900	15993440	2115	2115	2115	2115	0
649	20230602	102800	15993440	2115	2115	2115	2115	72
650	20230602	102700	15841160	2115	2115	2115	2115	0
651	20230602	102600	15841160	2115	2115	2115	2115	0
652	20230602	102500	15841160	2115	2115	2115	2115	66
653	20230602	102400	15701570	2120	2120	2120	2120	0
654	20230602	102300	15701570	2120	2120	2120	2120	0
655	20230602	102200	15701570	2120	2120	2120	2120	0
656	20230602	102100	15701570	2120	2120	2120	2120	43
657	20230602	102000	15610410	2120	2120	2120	2120	0
658	20230602	101900	15610410	2120	2120	2120	2120	0
659	20230602	101800	15610410	2120	2120	2120	2120	62
660	20230602	101700	15478970	2120	2120	2120	2120	0
661	20230602	101600	15478970	2120	2120	2120	2120	0
662	20230602	101500	15478970	2120	2120	2120	2120	60
663	20230602	101400	15351770	2120	2120	2120	2120	0
664	20230602	101300	15351770	2120	2120	2120	2120	0
665	20230602	101200	15351770	2120	2120	2120	2120	37
666	20230602	101100	15273330	2120	2120	2120	2120	0
667	20230602	101000	15273330	2120	2125	2125	2120	20
668	20230602	100900	15230880	2120	2120	2120	2120	47
669	20230602	100800	15131240	2120	2120	2120	2120	0
670	20230602	100700	15131240	2120	2120	2120	2120	0
671	20230602	100600	15131240	2120	2120	2120	2120	59
672	20230602	100500	15006160	2120	2120	2120	2120	0
673	20230602	100400	15006160	2120	2120	2120	2120	0
674	20230602	100300	15006160	2120	2120	2120	2120	0
675	20230602	100200	15006160	2120	2120	2120	2120	54
676	20230602	100100	14891680	2120	2120	2120	2120	0
677	20230602	100000	14891680	2120	2120	2120	2120	0
678	20230602	095900	14891680	2120	2120	2120	2120	57
679	20230602	095800	14770840	2120	2120	2120	2120	0
680	20230602	095700	14770840	2120	2120	2120	2120	0
681	20230602	095600	14770840	2120	2120	2120	2120	63
682	20230602	095500	14637280	2120	2120	2120	2120	0
683	20230602	095400	14637280	2120	2120	2120	2120	18
684	20230602	095300	14599120	2120	2120	2120	2120	51
685	20230602	095200	14491000	2120	2120	2120	2120	0
686	20230602	095100	14491000	2120	2120	2120	2120	0
687	20230602	095000	14491000	2120	2120	2120	2120	42
688	20230602	094900	14401960	2120	2120	2120	2120	0
689	20230602	094800	14401960	2120	2120	2120	2120	0
690	20230602	094700	14401960	2120	2120	2120	2120	58
691	20230602	094600	14279000	2120	2120	2120	2120	0
692	20230602	094500	14279000	2120	2120	2120	2120	0
693	20230602	094400	14279000	2120	2120	2120	2120	1706
694	20230602	094300	10662280	2120	2120	2120	2120	41
695	20230602	094200	10575360	2120	2120	2120	2120	0
696	20230602	094100	10575360	2120	2120	2120	2120	0
697	20230602	094000	10575360	2120	2120	2120	2120	58
698	20230602	093900	10452400	2120	2120	2120	2120	0
699	20230602	093800	10452400	2120	2120	2120	2120	0
700	20230602	093700	10452400	2120	2115	2120	2115	83
701	20230602	093600	10276635	2115	2115	2115	2115	5
702	20230602	093500	10266060	2110	2110	2110	2110	0
703	20230602	093400	10266060	2110	2110	2110	2110	58
704	20230602	093300	10143680	2110	2110	2110	2110	0
705	20230602	093200	10143680	2110	2110	2110	2110	1
706	20230602	093100	10141570	2110	2115	2115	2110	60
707	20230602	093000	10014965	2110	2110	2110	2110	0
708	20230602	092900	10014965	2110	2110	2110	2110	1
709	20230602	092800	10012855	2110	2115	2115	2110	117
710	20230602	092700	9765745	2110	2110	2110	2110	0
711	20230602	092600	9765745	2110	2110	2110	2110	67
712	20230602	092500	9624375	2110	2110	2110	2110	0
713	20230602	092400	9624375	2110	2110	2110	2110	42
714	20230602	092300	9535755	2110	2110	2110	2110	69
715	20230602	092200	9390165	2110	2110	2110	2110	0
716	20230602	092100	9390165	2110	2110	2110	2110	57
717	20230602	092000	9269895	2110	2110	2110	2110	68
718	20230602	091900	9126415	2110	2110	2110	2110	0
719	20230602	091800	9126415	2110	2110	2110	2110	46
720	20230602	091700	9029355	2110	2110	2110	2110	69
721	20230602	091600	8883765	2120	2120	2120	2120	700
722	20230602	091500	7399765	2110	2110	2110	2110	50
723	20230602	091400	7294265	2110	2110	2110	2110	0
724	20230602	091300	7294265	2110	2110	2110	2110	0
725	20230602	091200	7294265	2110	2110	2110	2110	43
726	20230602	091100	7203535	2110	2110	2110	2110	0
727	20230602	091000	7203535	2110	2110	2110	2110	0
728	20230602	090900	7203535	2110	2110	2110	2110	45
729	20230602	090800	7108585	2105	2105	2105	2105	0
730	20230602	090700	7108585	2105	2105	2105	2105	0
731	20230602	090600	7108585	2105	2105	2105	2105	60
732	20230602	090500	6982285	2105	2105	2105	2105	0
733	20230602	090400	6982285	2105	2105	2105	2105	0
734	20230602	090300	6982285	2105	2105	2105	2105	0
735	20230602	090200	6982285	2105	2105	2105	2105	0
736	20230602	090100	6982285	2105	2105	2105	2105	0
737	20230602	090000	6982285	2105	2105	2105	2105	3317