KissMeData/011280/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205400	90373940	2870	2870	2870	2870	1460
3	20230602	205300	90373940	2870	2870	2870	2870	0
4	20230602	205200	90373940	2870	2870	2870	2870	0
5	20230602	205100	90373940	2870	2870	2870	2870	0
6	20230602	205000	90373940	2870	2870	2870	2870	0
7	20230602	204900	90373940	2870	2870	2870	2870	0
8	20230602	204800	90373940	2870	2870	2870	2870	0
9	20230602	204700	90373940	2870	2870	2870	2870	0
10	20230602	204600	90373940	2870	2870	2870	2870	0
11	20230602	204500	90373940	2870	2870	2870	2870	0
12	20230602	204400	90373940	2870	2870	2870	2870	0
13	20230602	204300	90373940	2870	2870	2870	2870	0
14	20230602	204200	90373940	2870	2870	2870	2870	0
15	20230602	204100	90373940	2870	2870	2870	2870	0
16	20230602	204000	90373940	2870	2870	2870	2870	0
17	20230602	203900	90373940	2870	2870	2870	2870	0
18	20230602	203800	90373940	2870	2870	2870	2870	0
19	20230602	203700	90373940	2870	2870	2870	2870	0
20	20230602	203600	90373940	2870	2870	2870	2870	0
21	20230602	203500	90373940	2870	2870	2870	2870	0
22	20230602	203400	90373940	2870	2870	2870	2870	0
23	20230602	203300	90373940	2870	2870	2870	2870	0
24	20230602	203200	90373940	2870	2870	2870	2870	0
25	20230602	203100	90373940	2870	2870	2870	2870	0
26	20230602	203000	90373940	2870	2870	2870	2870	0
27	20230602	202900	90373940	2870	2870	2870	2870	0
28	20230602	202800	90373940	2870	2870	2870	2870	0
29	20230602	202700	90373940	2870	2870	2870	2870	0
30	20230602	202600	90373940	2870	2870	2870	2870	0
31	20230602	202500	90373940	2870	2870	2870	2870	0
32	20230602	202400	90373940	2870	2870	2870	2870	1460
33	20230602	202300	90373940	2870	2870	2870	2870	0
34	20230602	202200	90373940	2870	2870	2870	2870	0
35	20230602	202100	90373940	2870	2870	2870	2870	0
36	20230602	202000	90373940	2870	2870	2870	2870	0
37	20230602	201900	90373940	2870	2870	2870	2870	0
38	20230602	201800	90373940	2870	2870	2870	2870	0
39	20230602	201700	90373940	2870	2870	2870	2870	0
40	20230602	201600	90373940	2870	2870	2870	2870	0
41	20230602	201500	90373940	2870	2870	2870	2870	0
42	20230602	201400	90373940	2870	2870	2870	2870	0
43	20230602	201300	90373940	2870	2870	2870	2870	0
44	20230602	201200	90373940	2870	2870	2870	2870	0
45	20230602	201100	90373940	2870	2870	2870	2870	0
46	20230602	201000	90373940	2870	2870	2870	2870	0
47	20230602	200900	90373940	2870	2870	2870	2870	0
48	20230602	200800	90373940	2870	2870	2870	2870	0
49	20230602	200700	90373940	2870	2870	2870	2870	0
50	20230602	200600	90373940	2870	2870	2870	2870	0
51	20230602	200500	90373940	2870	2870	2870	2870	0
52	20230602	200400	90373940	2870	2870	2870	2870	0
53	20230602	200300	90373940	2870	2870	2870	2870	0
54	20230602	200200	90373940	2870	2870	2870	2870	0
55	20230602	200100	90373940	2870	2870	2870	2870	0
56	20230602	200000	90373940	2870	2870	2870	2870	0
57	20230602	195900	90373940	2870	2870	2870	2870	0
58	20230602	195800	90373940	2870	2870	2870	2870	0
59	20230602	195700	90373940	2870	2870	2870	2870	0
60	20230602	195600	90373940	2870	2870	2870	2870	0
61	20230602	195500	90373940	2870	2870	2870	2870	0
62	20230602	195400	90373940	2870	2870	2870	2870	1460
63	20230602	195300	90373940	2870	2870	2870	2870	0
64	20230602	195200	90373940	2870	2870	2870	2870	0
65	20230602	195100	90373940	2870	2870	2870	2870	0
66	20230602	195000	90373940	2870	2870	2870	2870	0
67	20230602	194900	90373940	2870	2870	2870	2870	0
68	20230602	194800	90373940	2870	2870	2870	2870	0
69	20230602	194700	90373940	2870	2870	2870	2870	0
70	20230602	194600	90373940	2870	2870	2870	2870	0
71	20230602	194500	90373940	2870	2870	2870	2870	0
72	20230602	194400	90373940	2870	2870	2870	2870	0
73	20230602	194300	90373940	2870	2870	2870	2870	0
74	20230602	194200	90373940	2870	2870	2870	2870	0
75	20230602	194100	90373940	2870	2870	2870	2870	0
76	20230602	194000	90373940	2870	2870	2870	2870	0
77	20230602	193900	90373940	2870	2870	2870	2870	0
78	20230602	193800	90373940	2870	2870	2870	2870	0
79	20230602	193700	90373940	2870	2870	2870	2870	0
80	20230602	193600	90373940	2870	2870	2870	2870	0
81	20230602	193500	90373940	2870	2870	2870	2870	0
82	20230602	193400	90373940	2870	2870	2870	2870	0
83	20230602	193300	90373940	2870	2870	2870	2870	0
84	20230602	193200	90373940	2870	2870	2870	2870	0
85	20230602	193100	90373940	2870	2870	2870	2870	0
86	20230602	193000	90373940	2870	2870	2870	2870	0
87	20230602	192900	90373940	2870	2870	2870	2870	0
88	20230602	192800	90373940	2870	2870	2870	2870	0
89	20230602	192700	90373940	2870	2870	2870	2870	0
90	20230602	192600	90373940	2870	2870	2870	2870	0
91	20230602	192500	90373940	2870	2870	2870	2870	0
92	20230602	192400	90373940	2870	2870	2870	2870	1460
93	20230602	192300	90373940	2870	2870	2870	2870	0
94	20230602	192200	90373940	2870	2870	2870	2870	0
95	20230602	192100	90373940	2870	2870	2870	2870	0
96	20230602	192000	90373940	2870	2870	2870	2870	0
97	20230602	191900	90373940	2870	2870	2870	2870	0
98	20230602	191800	90373940	2870	2870	2870	2870	0
99	20230602	191700	90373940	2870	2870	2870	2870	0
100	20230602	191600	90373940	2870	2870	2870	2870	0
101	20230602	191500	90373940	2870	2870	2870	2870	0
102	20230602	191400	90373940	2870	2870	2870	2870	0
103	20230602	191300	90373940	2870	2870	2870	2870	0
104	20230602	191200	90373940	2870	2870	2870	2870	0
105	20230602	191100	90373940	2870	2870	2870	2870	0
106	20230602	191000	90373940	2870	2870	2870	2870	0
107	20230602	190900	90373940	2870	2870	2870	2870	0
108	20230602	190800	90373940	2870	2870	2870	2870	0
109	20230602	190700	90373940	2870	2870	2870	2870	0
110	20230602	190600	90373940	2870	2870	2870	2870	0
111	20230602	190500	90373940	2870	2870	2870	2870	0
112	20230602	190400	90373940	2870	2870	2870	2870	0
113	20230602	190300	90373940	2870	2870	2870	2870	0
114	20230602	190200	90373940	2870	2870	2870	2870	0
115	20230602	190100	90373940	2870	2870	2870	2870	0
116	20230602	190000	90373940	2870	2870	2870	2870	0
117	20230602	185900	90373940	2870	2870	2870	2870	0
118	20230602	185800	90373940	2870	2870	2870	2870	0
119	20230602	185700	90373940	2870	2870	2870	2870	0
120	20230602	185600	90373940	2870	2870	2870	2870	0
121	20230602	185500	90373940	2870	2870	2870	2870	0
122	20230602	185400	90373940	2870	2870	2870	2870	1460
123	20230602	185300	90373940	2870	2870	2870	2870	0
124	20230602	185200	90373940	2870	2870	2870	2870	0
125	20230602	185100	90373940	2870	2870	2870	2870	0
126	20230602	185000	90373940	2870	2870	2870	2870	0
127	20230602	184900	90373940	2870	2870	2870	2870	0
128	20230602	184800	90373940	2870	2870	2870	2870	0
129	20230602	184700	90373940	2870	2870	2870	2870	0
130	20230602	184600	90373940	2870	2870	2870	2870	0
131	20230602	184500	90373940	2870	2870	2870	2870	0
132	20230602	184400	90373940	2870	2870	2870	2870	0
133	20230602	184300	90373940	2870	2870	2870	2870	0
134	20230602	184200	90373940	2870	2870	2870	2870	0
135	20230602	184100	90373940	2870	2870	2870	2870	0
136	20230602	184000	90373940	2870	2870	2870	2870	0
137	20230602	183900	90373940	2870	2870	2870	2870	0
138	20230602	183800	90373940	2870	2870	2870	2870	0
139	20230602	183700	90373940	2870	2870	2870	2870	0
140	20230602	183600	90373940	2870	2870	2870	2870	0
141	20230602	183500	90373940	2870	2870	2870	2870	0
142	20230602	183400	90373940	2870	2870	2870	2870	0
143	20230602	183300	90373940	2870	2870	2870	2870	0
144	20230602	183200	90373940	2870	2870	2870	2870	0
145	20230602	183100	90373940	2870	2870	2870	2870	0
146	20230602	183000	90373940	2870	2870	2870	2870	0
147	20230602	182900	90373940	2870	2870	2870	2870	0
148	20230602	182800	90373940	2870	2870	2870	2870	0
149	20230602	182700	90373940	2870	2870	2870	2870	0
150	20230602	182600	90373940	2870	2870	2870	2870	0
151	20230602	182500	90373940	2870	2870	2870	2870	0
152	20230602	182400	90373940	2870	2870	2870	2870	1460
153	20230602	182300	90373940	2870	2870	2870	2870	0
154	20230602	182200	90373940	2870	2870	2870	2870	0
155	20230602	182100	90373940	2870	2870	2870	2870	0
156	20230602	182000	90373940	2870	2870	2870	2870	0
157	20230602	181900	90373940	2870	2870	2870	2870	0
158	20230602	181800	90373940	2870	2870	2870	2870	0
159	20230602	181700	90373940	2870	2870	2870	2870	0
160	20230602	181600	90373940	2870	2870	2870	2870	0
161	20230602	181500	90373940	2870	2870	2870	2870	0
162	20230602	181400	90373940	2870	2870	2870	2870	0
163	20230602	181300	90373940	2870	2870	2870	2870	0
164	20230602	181200	90373940	2870	2870	2870	2870	0
165	20230602	181100	90373940	2870	2870	2870	2870	0
166	20230602	181000	90373940	2870	2870	2870	2870	0
167	20230602	180900	90373940	2870	2870	2870	2870	0
168	20230602	180800	90373940	2870	2870	2870	2870	0
169	20230602	180700	90373940	2870	2870	2870	2870	0
170	20230602	180600	90373940	2870	2870	2870	2870	0
171	20230602	180500	90373940	2870	2870	2870	2870	0
172	20230602	180400	90373940	2870	2870	2870	2870	0
173	20230602	180300	90373940	2870	2870	2870	2870	0
174	20230602	180200	90373940	2870	2870	2870	2870	0
175	20230602	180100	90373940	2870	2870	2870	2870	0
176	20230602	180000	90373940	2870	2870	2870	2870	0
177	20230602	175900	90373940	2870	2870	2870	2870	0
178	20230602	175800	90373940	2870	2870	2870	2870	0
179	20230602	175700	90373940	2870	2870	2870	2870	0
180	20230602	175600	90373940	2870	2870	2870	2870	0
181	20230602	175500	90373940	2870	2870	2870	2870	0
182	20230602	175400	90373940	2870	2870	2870	2870	1460
183	20230602	175300	90373940	2870	2870	2870	2870	0
184	20230602	175200	90373940	2870	2870	2870	2870	0
185	20230602	175100	90373940	2870	2870	2870	2870	0
186	20230602	175000	90373940	2870	2870	2870	2870	0
187	20230602	174900	90373940	2870	2870	2870	2870	0
188	20230602	174800	90373940	2870	2870	2870	2870	0
189	20230602	174700	90373940	2870	2870	2870	2870	0
190	20230602	174600	90373940	2870	2870	2870	2870	0
191	20230602	174500	90373940	2870	2870	2870	2870	0
192	20230602	174400	90373940	2870	2870	2870	2870	0
193	20230602	174300	90373940	2870	2870	2870	2870	0
194	20230602	174200	90373940	2870	2870	2870	2870	0
195	20230602	174100	90373940	2870	2870	2870	2870	0
196	20230602	174000	90373940	2870	2870	2870	2870	0
197	20230602	173900	90373940	2870	2870	2870	2870	0
198	20230602	173800	90373940	2870	2870	2870	2870	0
199	20230602	173700	90373940	2870	2870	2870	2870	0
200	20230602	173600	90373940	2870	2870	2870	2870	0
201	20230602	173500	90373940	2870	2870	2870	2870	0
202	20230602	173400	90373940	2870	2870	2870	2870	0
203	20230602	173300	90373940	2870	2870	2870	2870	0
204	20230602	173200	90373940	2870	2870	2870	2870	0
205	20230602	173100	90373940	2870	2870	2870	2870	0
206	20230602	173000	90373940	2870	2870	2870	2870	0
207	20230602	172900	90373940	2870	2870	2870	2870	0
208	20230602	172800	90373940	2870	2870	2870	2870	0
209	20230602	172700	90373940	2870	2870	2870	2870	0
210	20230602	172600	90373940	2870	2870	2870	2870	0
211	20230602	172500	90373940	2870	2870	2870	2870	0
212	20230602	172400	90373940	2870	2870	2870	2870	1460
213	20230602	172300	90373940	2870	2870	2870	2870	0
214	20230602	172200	90373940	2870	2870	2870	2870	0
215	20230602	172100	90373940	2870	2870	2870	2870	0
216	20230602	172000	90373940	2870	2870	2870	2870	0
217	20230602	171900	90373940	2870	2870	2870	2870	0
218	20230602	171800	90373940	2870	2870	2870	2870	0
219	20230602	171700	90373940	2870	2870	2870	2870	0
220	20230602	171600	90373940	2870	2870	2870	2870	0
221	20230602	171500	90373940	2870	2870	2870	2870	0
222	20230602	171400	90373940	2870	2870	2870	2870	0
223	20230602	171300	90373940	2870	2870	2870	2870	0
224	20230602	171200	90373940	2870	2870	2870	2870	0
225	20230602	171100	90373940	2870	2870	2870	2870	0
226	20230602	171000	90373940	2870	2870	2870	2870	0
227	20230602	170900	90373940	2870	2870	2870	2870	0
228	20230602	170800	90373940	2870	2870	2870	2870	0
229	20230602	170700	90373940	2870	2870	2870	2870	0
230	20230602	170600	90373940	2870	2870	2870	2870	0
231	20230602	170500	90373940	2870	2870	2870	2870	0
232	20230602	170400	90373940	2870	2870	2870	2870	0
233	20230602	170300	90373940	2870	2870	2870	2870	0
234	20230602	170200	90373940	2870	2870	2870	2870	0
235	20230602	170100	90373940	2870	2870	2870	2870	0
236	20230602	170000	90373940	2870	2870	2870	2870	0
237	20230602	165900	90373940	2870	2870	2870	2870	0
238	20230602	165800	90373940	2870	2870	2870	2870	0
239	20230602	165700	90373940	2870	2870	2870	2870	0
240	20230602	165600	90373940	2870	2870	2870	2870	0
241	20230602	165500	90373940	2870	2870	2870	2870	0
242	20230602	165400	90373940	2870	2870	2870	2870	1460
243	20230602	165300	90373940	2870	2870	2870	2870	0
244	20230602	165200	90373940	2870	2870	2870	2870	0
245	20230602	165100	90373940	2870	2870	2870	2870	0
246	20230602	165000	90373940	2870	2870	2870	2870	0
247	20230602	164900	90373940	2870	2870	2870	2870	0
248	20230602	164800	90373940	2870	2870	2870	2870	0
249	20230602	164700	90373940	2870	2870	2870	2870	0
250	20230602	164600	90373940	2870	2870	2870	2870	0
251	20230602	164500	90373940	2870	2870	2870	2870	0
252	20230602	164400	90373940	2870	2870	2870	2870	0
253	20230602	164300	90373940	2870	2870	2870	2870	0
254	20230602	164200	90373940	2870	2870	2870	2870	0
255	20230602	164100	90373940	2870	2870	2870	2870	0
256	20230602	164000	90373940	2870	2870	2870	2870	0
257	20230602	163900	90373940	2870	2870	2870	2870	0
258	20230602	163800	90373940	2870	2870	2870	2870	0
259	20230602	163700	90373940	2870	2870	2870	2870	0
260	20230602	163600	90373940	2870	2870	2870	2870	0
261	20230602	163500	90373940	2870	2870	2870	2870	0
262	20230602	163400	90373940	2870	2870	2870	2870	0
263	20230602	163300	90373940	2870	2870	2870	2870	0
264	20230602	163200	90373940	2870	2870	2870	2870	0
265	20230602	163100	90373940	2870	2870	2870	2870	0
266	20230602	163000	90373940	2870	2870	2870	2870	0
267	20230602	162900	90373940	2870	2870	2870	2870	0
268	20230602	162800	90373940	2870	2870	2870	2870	0
269	20230602	162700	90373940	2870	2870	2870	2870	0
270	20230602	162600	90373940	2870	2870	2870	2870	0
271	20230602	162500	90373940	2870	2870	2870	2870	0
272	20230602	162400	90373940	2870	2870	2870	2870	1460
273	20230602	162300	90373940	2870	2870	2870	2870	0
274	20230602	162200	90373940	2870	2870	2870	2870	0
275	20230602	162100	90373940	2870	2870	2870	2870	0
276	20230602	162000	90373940	2870	2870	2870	2870	0
277	20230602	161900	90373940	2870	2870	2870	2870	0
278	20230602	161800	90373940	2870	2870	2870	2870	0
279	20230602	161700	90373940	2870	2870	2870	2870	0
280	20230602	161600	90373940	2870	2870	2870	2870	0
281	20230602	161500	90373940	2870	2870	2870	2870	0
282	20230602	161400	90373940	2870	2870	2870	2870	0
283	20230602	161300	90373940	2870	2870	2870	2870	0
284	20230602	161200	90373940	2870	2870	2870	2870	0
285	20230602	161100	90373940	2870	2870	2870	2870	0
286	20230602	161000	90373940	2870	2870	2870	2870	0
287	20230602	160900	90373940	2870	2870	2870	2870	0
288	20230602	160800	90373940	2870	2870	2870	2870	0
289	20230602	160700	90373940	2870	2870	2870	2870	0
290	20230602	160600	90373940	2870	2870	2870	2870	0
291	20230602	160500	90373940	2870	2870	2870	2870	0
292	20230602	160400	90373940	2870	2870	2870	2870	0
293	20230602	160300	90373940	2870	2870	2870	2870	0
294	20230602	160200	90373940	2870	2870	2870	2870	0
295	20230602	160100	90373940	2870	2870	2870	2870	0
296	20230602	160000	90373940	2870	2870	2870	2870	0
297	20230602	155900	90373940	2870	2870	2870	2870	0
298	20230602	155800	90373940	2870	2870	2870	2870	0
299	20230602	155700	90373940	2870	2870	2870	2870	0
300	20230602	155600	90373940	2870	2870	2870	2870	0
301	20230602	155500	90373940	2870	2870	2870	2870	0
302	20230602	155400	90373940	2870	2870	2870	2870	1460
303	20230602	155300	90373940	2870	2870	2870	2870	0
304	20230602	155200	90373940	2870	2870	2870	2870	0
305	20230602	155100	90373940	2870	2870	2870	2870	0
306	20230602	155000	90373940	2870	2870	2870	2870	0
307	20230602	154900	90373940	2870	2870	2870	2870	0
308	20230602	154800	90373940	2870	2870	2870	2870	0
309	20230602	154700	90373940	2870	2870	2870	2870	0
310	20230602	154600	90373940	2870	2870	2870	2870	0
311	20230602	154500	90373940	2870	2870	2870	2870	0
312	20230602	154400	90373940	2870	2870	2870	2870	0
313	20230602	154300	90373940	2870	2870	2870	2870	0
314	20230602	154200	90373940	2870	2870	2870	2870	0
315	20230602	154100	90373940	2870	2870	2870	2870	0
316	20230602	154000	90373940	2870	2870	2870	2870	0
317	20230602	153900	90373940	2870	2870	2870	2870	0
318	20230602	153800	90373940	2870	2870	2870	2870	0
319	20230602	153700	90373940	2870	2870	2870	2870	0
320	20230602	153600	90373940	2870	2870	2870	2870	0
321	20230602	153500	90373940	2870	2870	2870	2870	0
322	20230602	153400	90373940	2870	2870	2870	2870	0
323	20230602	153300	90373940	2870	2870	2870	2870	0
324	20230602	153200	90373940	2870	2870	2870	2870	0
325	20230602	153100	90373940	2870	2870	2870	2870	0
326	20230602	153000	90373940	2870	2870	2870	2870	1460
327	20230602	152900	86183740	2870	2870	2870	2870	0
328	20230602	152800	86183740	2870	2870	2870	2870	0
329	20230602	152700	86183740	2870	2870	2870	2870	0
330	20230602	152600	86183740	2870	2870	2870	2870	0
331	20230602	152500	86183740	2870	2870	2870	2870	0
332	20230602	152400	86183740	2870	2870	2870	2870	0
333	20230602	152300	86183740	2870	2870	2870	2870	0
334	20230602	152200	86183740	2870	2870	2870	2870	0
335	20230602	152100	86183740	2870	2870	2870	2870	0
336	20230602	152000	86183740	2870	2870	2870	2870	0
337	20230602	151900	86183740	2870	2860	2870	2860	309
338	20230602	151800	85299990	2855	2855	2855	2850	511
339	20230602	151700	83841140	2860	2860	2860	2860	2
340	20230602	151600	83835420	2870	2870	2870	2870	389
341	20230602	151500	82718990	2870	2870	2870	2870	0
342	20230602	151400	82718990	2870	2870	2870	2870	0
343	20230602	151300	82718990	2870	2870	2870	2870	0
344	20230602	151200	82718990	2870	2870	2870	2870	1
345	20230602	151100	82716120	2855	2860	2860	2855	54
346	20230602	151000	82561695	2860	2870	2870	2860	169
347	20230602	150900	82076770	2870	2870	2870	2870	1
348	20230602	150800	82073900	2870	2870	2870	2870	18
349	20230602	150700	82022240	2865	2865	2865	2865	0
350	20230602	150600	82022240	2865	2865	2865	2865	1
351	20230602	150500	82019375	2870	2870	2870	2870	0
352	20230602	150400	82019375	2870	2870	2870	2870	0
353	20230602	150300	82019375	2870	2870	2870	2870	0
354	20230602	150200	82019375	2870	2870	2870	2870	0
355	20230602	150100	82019375	2870	2870	2870	2870	18
356	20230602	150000	81967715	2875	2860	2875	2860	502
357	20230602	145900	80529145	2855	2855	2855	2855	0
358	20230602	145800	80529145	2855	2855	2855	2855	0
359	20230602	145700	80529145	2855	2855	2855	2855	0
360	20230602	145600	80529145	2855	2855	2855	2855	0
361	20230602	145500	80529145	2855	2855	2855	2855	0
362	20230602	145400	80529145	2855	2855	2855	2855	0
363	20230602	145300	80529145	2855	2855	2855	2855	0
364	20230602	145200	80529145	2855	2855	2855	2855	0
365	20230602	145100	80529145	2855	2855	2855	2855	0
366	20230602	145000	80529145	2855	2855	2855	2855	0
367	20230602	144900	80529145	2855	2855	2855	2855	0
368	20230602	144800	80529145	2855	2855	2855	2855	0
369	20230602	144700	80529145	2855	2860	2860	2855	3
370	20230602	144600	80520575	2850	2850	2850	2850	20
371	20230602	144500	80463575	2850	2855	2855	2850	388
372	20230602	144400	79357595	2860	2860	2860	2860	0
373	20230602	144300	79357595	2860	2860	2860	2860	0
374	20230602	144200	79357595	2860	2860	2860	2860	0
375	20230602	144100	79357595	2860	2860	2860	2860	0
376	20230602	144000	79357595	2860	2860	2860	2860	0
377	20230602	143900	79357595	2860	2860	2860	2860	0
378	20230602	143800	79357595	2860	2860	2860	2860	0
379	20230602	143700	79357595	2860	2860	2860	2860	0
380	20230602	143600	79357595	2860	2860	2860	2860	0
381	20230602	143500	79357595	2860	2860	2860	2860	0
382	20230602	143400	79357595	2860	2860	2860	2860	0
383	20230602	143300	79357595	2860	2860	2860	2860	0
384	20230602	143200	79357595	2860	2860	2860	2860	1
385	20230602	143100	79354735	2855	2855	2855	2855	2
386	20230602	143000	79349025	2860	2860	2860	2860	0
387	20230602	142900	79349025	2860	2860	2860	2860	0
388	20230602	142800	79349025	2860	2860	2860	2860	1
389	20230602	142700	79346165	2850	2850	2850	2850	0
390	20230602	142600	79346165	2850	2850	2850	2850	0
391	20230602	142500	79346165	2850	2850	2850	2850	0
392	20230602	142400	79346165	2850	2850	2850	2850	140
393	20230602	142300	78947165	2860	2860	2860	2860	0
394	20230602	142200	78947165	2860	2860	2860	2860	0
395	20230602	142100	78947165	2860	2860	2860	2860	0
396	20230602	142000	78947165	2860	2860	2860	2860	0
397	20230602	141900	78947165	2860	2860	2860	2860	0
398	20230602	141800	78947165	2860	2860	2860	2860	0
399	20230602	141700	78947165	2860	2860	2860	2860	0
400	20230602	141600	78947165	2860	2860	2860	2860	4
401	20230602	141500	78935725	2850	2850	2850	2850	0
402	20230602	141400	78935725	2850	2850	2850	2850	0
403	20230602	141300	78935725	2850	2850	2850	2850	0
404	20230602	141200	78935725	2850	2855	2855	2850	915
405	20230602	141100	76323405	2855	2855	2855	2855	0
406	20230602	141000	76323405	2855	2855	2855	2855	0
407	20230602	140900	76323405	2855	2855	2855	2855	0
408	20230602	140800	76323405	2855	2855	2855	2855	0
409	20230602	140700	76323405	2855	2855	2855	2855	0
410	20230602	140600	76323405	2855	2855	2855	2855	0
411	20230602	140500	76323405	2855	2855	2855	2855	0
412	20230602	140400	76323405	2855	2855	2855	2855	0
413	20230602	140300	76323405	2855	2855	2855	2855	0
414	20230602	140200	76323405	2855	2855	2855	2855	0
415	20230602	140100	76323405	2855	2855	2855	2855	0
416	20230602	140000	76323405	2855	2855	2855	2855	0
417	20230602	135900	76323405	2855	2855	2855	2855	0
418	20230602	135800	76323405	2855	2855	2855	2855	0
419	20230602	135700	76323405	2855	2855	2855	2855	1
420	20230602	135600	76320550	2855	2855	2855	2855	0
421	20230602	135500	76320550	2855	2855	2855	2855	0
422	20230602	135400	76320550	2855	2855	2855	2855	0
423	20230602	135300	76320550	2855	2855	2855	2855	0
424	20230602	135200	76320550	2855	2855	2855	2855	0
425	20230602	135100	76320550	2855	2855	2855	2855	0
426	20230602	135000	76320550	2855	2855	2855	2855	0
427	20230602	134900	76320550	2855	2855	2855	2855	0
428	20230602	134800	76320550	2855	2855	2855	2855	0
429	20230602	134700	76320550	2855	2855	2855	2855	0
430	20230602	134600	76320550	2855	2855	2855	2855	0
431	20230602	134500	76320550	2855	2855	2855	2855	0
432	20230602	134400	76320550	2855	2855	2855	2855	1
433	20230602	134300	76317695	2845	2845	2845	2845	60
434	20230602	134200	76146995	2845	2845	2845	2845	0
435	20230602	134100	76146995	2845	2845	2845	2845	0
436	20230602	134000	76146995	2845	2845	2845	2845	0
437	20230602	133900	76146995	2845	2850	2850	2845	720
438	20230602	133800	74098335	2855	2855	2855	2855	0
439	20230602	133700	74098335	2855	2855	2855	2855	0
440	20230602	133600	74098335	2855	2855	2855	2855	0
441	20230602	133500	74098335	2855	2855	2855	2855	1
442	20230602	133400	74095480	2855	2855	2855	2855	1
443	20230602	133300	74092625	2850	2850	2850	2850	2
444	20230602	133200	74086925	2855	2855	2855	2855	0
445	20230602	133100	74086925	2855	2855	2855	2855	0
446	20230602	133000	74086925	2855	2855	2855	2855	0
447	20230602	132900	74086925	2855	2855	2855	2855	0
448	20230602	132800	74086925	2855	2855	2855	2855	1
449	20230602	132700	74084070	2855	2855	2855	2855	1
450	20230602	132600	74081215	2845	2845	2845	2845	0
451	20230602	132500	74081215	2845	2845	2845	2845	0
452	20230602	132400	74081215	2845	2845	2845	2845	0
453	20230602	132300	74081215	2845	2845	2845	2845	1
454	20230602	132200	74078370	2850	2850	2850	2850	10
455	20230602	132100	74049870	2855	2855	2855	2855	50
456	20230602	132000	73907120	2855	2855	2855	2855	0
457	20230602	131900	73907120	2855	2855	2855	2855	0
458	20230602	131800	73907120	2855	2855	2855	2855	0
459	20230602	131700	73907120	2855	2855	2855	2855	0
460	20230602	131600	73907120	2855	2855	2855	2855	0
461	20230602	131500	73907120	2855	2855	2855	2855	0
462	20230602	131400	73907120	2855	2855	2855	2855	0
463	20230602	131300	73907120	2855	2855	2855	2855	0
464	20230602	131200	73907120	2855	2855	2855	2855	0
465	20230602	131100	73907120	2855	2855	2855	2855	0
466	20230602	131000	73907120	2855	2855	2855	2855	50
467	20230602	130900	73764370	2855	2855	2855	2855	0
468	20230602	130800	73764370	2855	2855	2855	2855	0
469	20230602	130700	73764370	2855	2855	2855	2855	0
470	20230602	130600	73764370	2855	2855	2855	2855	22
471	20230602	130500	73701560	2855	2855	2855	2855	55
472	20230602	130400	73544535	2855	2835	2855	2835	32
473	20230602	130300	73453755	2835	2860	2860	2835	6074
474	20230602	130200	56167625	2870	2870	2870	2870	1
475	20230602	130100	56164755	2870	2870	2870	2870	0
476	20230602	130000	56164755	2870	2870	2870	2870	0
477	20230602	125900	56164755	2870	2870	2870	2870	5
478	20230602	125800	56150405	2870	2870	2870	2870	0
479	20230602	125700	56150405	2870	2870	2870	2870	0
480	20230602	125600	56150405	2870	2870	2870	2870	0
481	20230602	125500	56150405	2870	2870	2870	2870	0
482	20230602	125400	56150405	2870	2870	2870	2870	300
483	20230602	125300	55289405	2870	2870	2870	2870	0
484	20230602	125200	55289405	2870	2870	2870	2870	1
485	20230602	125100	55286535	2865	2865	2865	2865	0
486	20230602	125000	55286535	2865	2865	2865	2865	9
487	20230602	124900	55260750	2860	2860	2860	2860	0
488	20230602	124800	55260750	2860	2860	2860	2860	36
489	20230602	124700	55157790	2860	2860	2860	2860	0
490	20230602	124600	55157790	2860	2860	2860	2860	0
491	20230602	124500	55157790	2860	2860	2860	2860	0
492	20230602	124400	55157790	2860	2860	2860	2860	0
493	20230602	124300	55157790	2860	2860	2860	2860	0
494	20230602	124200	55157790	2860	2860	2860	2860	0
495	20230602	124100	55157790	2860	2860	2860	2860	0
496	20230602	124000	55157790	2860	2860	2860	2860	0
497	20230602	123900	55157790	2860	2860	2860	2860	50
498	20230602	123800	55014790	2865	2865	2865	2865	0
499	20230602	123700	55014790	2865	2860	2865	2860	11
500	20230602	123600	54983325	2860	2860	2860	2860	10
501	20230602	123500	54954725	2860	2860	2860	2860	0
502	20230602	123400	54954725	2860	2860	2860	2860	0
503	20230602	123300	54954725	2860	2865	2865	2860	114
504	20230602	123200	54628160	2865	2865	2865	2865	0
505	20230602	123100	54628160	2865	2865	2865	2865	1
506	20230602	123000	54625295	2865	2865	2865	2865	0
507	20230602	122900	54625295	2865	2865	2865	2865	2
508	20230602	122800	54619565	2860	2860	2860	2860	10
509	20230602	122700	54590965	2860	2860	2860	2860	0
510	20230602	122600	54590965	2860	2860	2860	2860	10
511	20230602	122500	54562365	2860	2860	2860	2860	0
512	20230602	122400	54562365	2860	2860	2860	2860	345
513	20230602	122300	53575665	2860	2860	2860	2860	577
514	20230602	122200	51925445	2855	2855	2855	2855	0
515	20230602	122100	51925445	2855	2860	2860	2855	35
516	20230602	122000	51825495	2860	2860	2860	2860	0
517	20230602	121900	51825495	2860	2860	2860	2860	0
518	20230602	121800	51825495	2860	2860	2860	2860	0
519	20230602	121700	51825495	2860	2855	2860	2855	700
520	20230602	121600	49825145	2855	2855	2855	2855	0
521	20230602	121500	49825145	2855	2855	2855	2855	0
522	20230602	121400	49825145	2855	2855	2855	2855	0
523	20230602	121300	49825145	2855	2855	2855	2855	0
524	20230602	121200	49825145	2855	2855	2855	2855	0
525	20230602	121100	49825145	2855	2855	2855	2855	0
526	20230602	121000	49825145	2855	2855	2855	2855	0
527	20230602	120900	49825145	2855	2855	2855	2855	0
528	20230602	120800	49825145	2855	2855	2855	2855	0
529	20230602	120700	49825145	2855	2855	2855	2855	0
530	20230602	120600	49825145	2855	2855	2855	2855	0
531	20230602	120500	49825145	2855	2855	2855	2855	144
532	20230602	120400	49414025	2855	2855	2855	2855	0
533	20230602	120300	49414025	2855	2855	2855	2855	0
534	20230602	120200	49414025	2855	2855	2855	2855	38
535	20230602	120100	49305535	2855	2855	2855	2855	6
536	20230602	120000	49288405	2845	2845	2845	2845	204
537	20230602	115900	48708025	2855	2855	2855	2855	100
538	20230602	115800	48422525	2855	2855	2855	2855	0
539	20230602	115700	48422525	2855	2855	2855	2855	109
540	20230602	115600	48111330	2845	2845	2845	2845	0
541	20230602	115500	48111330	2845	2845	2845	2845	0
542	20230602	115400	48111330	2845	2845	2845	2845	0
543	20230602	115300	48111330	2845	2845	2845	2845	30
544	20230602	115200	48025980	2850	2850	2850	2850	0
545	20230602	115100	48025980	2850	2850	2850	2850	0
546	20230602	115000	48025980	2850	2850	2850	2850	0
547	20230602	114900	48025980	2850	2850	2850	2850	0
548	20230602	114800	48025980	2850	2850	2850	2850	2273
549	20230602	114700	41547930	2850	2850	2850	2850	0
550	20230602	114600	41547930	2850	2850	2850	2850	0
551	20230602	114500	41547930	2850	2850	2850	2850	0
552	20230602	114400	41547930	2850	2850	2850	2850	0
553	20230602	114300	41547930	2850	2850	2850	2850	0
554	20230602	114200	41547930	2850	2850	2850	2850	104
555	20230602	114100	41251530	2850	2850	2850	2850	0
556	20230602	114000	41251530	2850	2850	2850	2850	1
557	20230602	113900	41248680	2845	2845	2845	2845	674
558	20230602	113800	39331150	2845	2845	2845	2845	48
559	20230602	113700	39194590	2845	2845	2845	2845	300
560	20230602	113600	38341090	2845	2845	2845	2845	0
561	20230602	113500	38341090	2845	2845	2845	2845	1
562	20230602	113400	38338245	2845	2845	2845	2845	0
563	20230602	113300	38338245	2845	2845	2845	2845	0
564	20230602	113200	38338245	2845	2845	2845	2845	1500
565	20230602	113100	34070745	2845	2845	2845	2845	0
566	20230602	113000	34070745	2845	2845	2845	2845	0
567	20230602	112900	34070745	2845	2845	2845	2845	0
568	20230602	112800	34070745	2845	2845	2845	2845	0
569	20230602	112700	34070745	2845	2845	2845	2845	0
570	20230602	112600	34070745	2845	2845	2845	2845	0
571	20230602	112500	34070745	2845	2845	2845	2845	0
572	20230602	112400	34070745	2845	2845	2845	2845	0
573	20230602	112300	34070745	2845	2845	2845	2845	0
574	20230602	112200	34070745	2845	2845	2845	2845	0
575	20230602	112100	34070745	2845	2845	2845	2845	1
576	20230602	112000	34067900	2845	2845	2845	2845	0
577	20230602	111900	34067900	2845	2845	2845	2845	0
578	20230602	111800	34067900	2845	2845	2845	2845	0
579	20230602	111700	34067900	2845	2845	2845	2845	0
580	20230602	111600	34067900	2845	2845	2845	2845	0
581	20230602	111500	34067900	2845	2845	2845	2845	0
582	20230602	111400	34067900	2845	2845	2845	2845	0
583	20230602	111300	34067900	2845	2845	2845	2845	2
584	20230602	111200	34062210	2845	2845	2845	2845	0
585	20230602	111100	34062210	2845	2845	2845	2845	0
586	20230602	111000	34062210	2845	2845	2845	2845	106
587	20230602	110900	33760640	2845	2845	2845	2845	0
588	20230602	110800	33760640	2845	2845	2845	2845	0
589	20230602	110700	33760640	2845	2845	2845	2845	0
590	20230602	110600	33760640	2845	2845	2845	2845	3
591	20230602	110500	33752105	2845	2845	2845	2845	0
592	20230602	110400	33752105	2845	2845	2845	2845	100
593	20230602	110300	33467605	2850	2850	2850	2850	0
594	20230602	110200	33467605	2850	2850	2850	2850	5
595	20230602	110100	33453355	2850	2850	2850	2850	0
596	20230602	110000	33453355	2850	2850	2850	2850	0
597	20230602	105900	33453355	2850	2850	2850	2850	100
598	20230602	105800	33168355	2850	2850	2850	2850	0
599	20230602	105700	33168355	2850	2850	2850	2850	0
600	20230602	105600	33168355	2850	2850	2850	2850	0
601	20230602	105500	33168355	2850	2850	2850	2850	0
602	20230602	105400	33168355	2850	2850	2850	2850	0
603	20230602	105300	33168355	2850	2850	2850	2850	0
604	20230602	105200	33168355	2850	2850	2850	2850	0
605	20230602	105100	33168355	2850	2850	2850	2850	0
606	20230602	105000	33168355	2850	2850	2850	2850	150
607	20230602	104900	32740855	2840	2840	2840	2840	0
608	20230602	104800	32740855	2840	2840	2840	2840	0
609	20230602	104700	32740855	2840	2840	2840	2840	0
610	20230602	104600	32740855	2840	2840	2840	2840	0
611	20230602	104500	32740855	2840	2840	2840	2840	0
612	20230602	104400	32740855	2840	2840	2850	2840	515
613	20230602	104300	31278075	2845	2845	2845	2845	1
614	20230602	104200	31275230	2845	2845	2845	2845	60
615	20230602	104100	31104530	2845	2845	2845	2845	361
616	20230602	104000	30077485	2845	2845	2845	2845	0
617	20230602	103900	30077485	2845	2845	2845	2845	0
618	20230602	103800	30077485	2845	2845	2845	2845	0
619	20230602	103700	30077485	2845	2845	2845	2845	67
620	20230602	103600	29886870	2845	2845	2845	2845	0
621	20230602	103500	29886870	2845	2845	2845	2845	0
622	20230602	103400	29886870	2845	2845	2845	2845	0
623	20230602	103300	29886870	2845	2845	2845	2845	0
624	20230602	103200	29886870	2845	2845	2845	2845	315
625	20230602	103100	28990695	2845	2845	2845	2845	0
626	20230602	103000	28990695	2845	2845	2845	2845	0
627	20230602	102900	28990695	2845	2845	2845	2845	0
628	20230602	102800	28990695	2845	2845	2845	2845	0
629	20230602	102700	28990695	2845	2845	2845	2845	0
630	20230602	102600	28990695	2845	2845	2845	2845	0
631	20230602	102500	28990695	2845	2845	2845	2845	11
632	20230602	102400	28959400	2850	2850	2850	2850	4
633	20230602	102300	28948000	2845	2845	2845	2845	0
634	20230602	102200	28948000	2845	2845	2845	2845	0
635	20230602	102100	28948000	2845	2845	2845	2845	0
636	20230602	102000	28948000	2845	2845	2845	2845	7
637	20230602	101900	28928085	2845	2845	2845	2845	1
638	20230602	101800	28925240	2840	2840	2840	2840	0
639	20230602	101700	28925240	2840	2840	2840	2840	0
640	20230602	101600	28925240	2840	2840	2840	2840	0
641	20230602	101500	28925240	2840	2840	2840	2840	0
642	20230602	101400	28925240	2840	2840	2840	2840	0
643	20230602	101300	28925240	2840	2845	2845	2840	402
644	20230602	101200	27783290	2845	2845	2845	2845	0
645	20230602	101100	27783290	2845	2845	2845	2845	0
646	20230602	101000	27783290	2845	2850	2850	2845	50
647	20230602	100900	27641010	2845	2845	2845	2845	0
648	20230602	100800	27641010	2845	2845	2845	2845	2
649	20230602	100700	27635320	2840	2850	2850	2840	1059
650	20230602	100600	24625735	2850	2850	2850	2850	0
651	20230602	100500	24625735	2850	2850	2850	2850	0
652	20230602	100400	24625735	2850	2850	2850	2850	0
653	20230602	100300	24625735	2850	2850	2850	2850	0
654	20230602	100200	24625735	2850	2850	2850	2850	3
655	20230602	100100	24617185	2850	2860	2860	2850	16
656	20230602	100000	24571535	2860	2860	2860	2860	0
657	20230602	095900	24571535	2860	2860	2860	2860	39
658	20230602	095800	24459995	2860	2860	2860	2860	1
659	20230602	095700	24457135	2860	2860	2860	2860	0
660	20230602	095600	24457135	2860	2860	2860	2860	37
661	20230602	095500	24351315	2860	2860	2860	2860	0
662	20230602	095400	24351315	2860	2865	2865	2860	10
663	20230602	095300	24322670	2850	2850	2850	2850	0
664	20230602	095200	24322670	2850	2860	2860	2850	520
665	20230602	095100	22838575	2865	2865	2865	2865	1
666	20230602	095000	22835710	2865	2865	2865	2865	0
667	20230602	094900	22835710	2865	2865	2865	2865	115
668	20230602	094800	22506235	2865	2865	2865	2865	0
669	20230602	094700	22506235	2865	2865	2865	2865	1
670	20230602	094600	22503370	2850	2850	2850	2850	0
671	20230602	094500	22503370	2850	2850	2850	2850	0
672	20230602	094400	22503370	2850	2850	2850	2850	0
673	20230602	094300	22503370	2850	2850	2850	2850	0
674	20230602	094200	22503370	2850	2855	2855	2850	400
675	20230602	094100	21363175	2855	2855	2855	2855	0
676	20230602	094000	21363175	2855	2855	2855	2855	74
677	20230602	093900	21151905	2855	2855	2855	2855	0
678	20230602	093800	21151905	2855	2855	2855	2855	0
679	20230602	093700	21151905	2855	2855	2855	2855	27
680	20230602	093600	21074820	2865	2860	2865	2860	100
681	20230602	093500	20788325	2860	2860	2860	2860	5
682	20230602	093400	20774025	2855	2855	2855	2855	0
683	20230602	093300	20774025	2855	2855	2855	2855	0
684	20230602	093200	20774025	2855	2855	2855	2855	0
685	20230602	093100	20774025	2855	2855	2855	2855	100
686	20230602	093000	20488525	2865	2865	2865	2865	0
687	20230602	092900	20488525	2865	2865	2865	2865	0
688	20230602	092800	20488525	2865	2865	2865	2865	0
689	20230602	092700	20488525	2865	2865	2865	2865	0
690	20230602	092600	20488525	2865	2865	2865	2865	129
691	20230602	092500	20118940	2865	2865	2865	2865	0
692	20230602	092400	20118940	2865	2865	2865	2865	1
693	20230602	092300	20116075	2865	2865	2865	2865	0
694	20230602	092200	20116075	2865	2865	2865	2865	0
695	20230602	092100	20116075	2865	2865	2865	2865	0
696	20230602	092000	20116075	2865	2865	2865	2865	1
697	20230602	091900	20113210	2865	2865	2865	2865	1
698	20230602	091800	20110345	2850	2850	2850	2850	0
699	20230602	091700	20110345	2850	2850	2850	2850	295
700	20230602	091600	19269595	2850	2850	2850	2850	0
701	20230602	091500	19269595	2850	2860	2860	2850	708
702	20230602	091400	17245205	2860	2860	2860	2860	5
703	20230602	091300	17230905	2865	2865	2865	2865	350
704	20230602	091200	16228155	2865	2865	2865	2865	4
705	20230602	091100	16216695	2850	2850	2850	2850	0
706	20230602	091000	16216695	2850	2850	2850	2850	0
707	20230602	090900	16216695	2850	2850	2850	2850	151
708	20230602	090800	15786345	2850	2850	2850	2850	706
709	20230602	090700	13774245	2855	2860	2860	2855	1018
710	20230602	090600	10864355	2865	2855	2865	2855	6
711	20230602	090500	10847215	2860	2860	2860	2860	230
712	20230602	090400	10189415	2860	2860	2860	2860	143
713	20230602	090300	9780435	2860	2860	2860	2860	0
714	20230602	090200	9780435	2860	2880	2890	2860	1755
715	20230602	090100	4755860	2890	2890	2890	2890	0
716	20230602	090000	4755860	2890	2900	2900	2870	1643