KissMeData/036830/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205900	1332910250	29600	29600	29600	29600	343
3	20230602	205800	1332910250	29600	29600	29600	29600	0
4	20230602	205700	1332910250	29600	29600	29600	29600	0
5	20230602	205600	1332910250	29600	29600	29600	29600	0
6	20230602	205500	1332910250	29600	29600	29600	29600	0
7	20230602	205400	1332910250	29600	29600	29600	29600	0
8	20230602	205300	1332910250	29600	29600	29600	29600	0
9	20230602	205200	1332910250	29600	29600	29600	29600	0
10	20230602	205100	1332910250	29600	29600	29600	29600	0
11	20230602	205000	1332910250	29600	29600	29600	29600	0
12	20230602	204900	1332910250	29600	29600	29600	29600	0
13	20230602	204800	1332910250	29600	29600	29600	29600	0
14	20230602	204700	1332910250	29600	29600	29600	29600	0
15	20230602	204600	1332910250	29600	29600	29600	29600	0
16	20230602	204500	1332910250	29600	29600	29600	29600	0
17	20230602	204400	1332910250	29600	29600	29600	29600	0
18	20230602	204300	1332910250	29600	29600	29600	29600	0
19	20230602	204200	1332910250	29600	29600	29600	29600	0
20	20230602	204100	1332910250	29600	29600	29600	29600	0
21	20230602	204000	1332910250	29600	29600	29600	29600	0
22	20230602	203900	1332910250	29600	29600	29600	29600	0
23	20230602	203800	1332910250	29600	29600	29600	29600	0
24	20230602	203700	1332910250	29600	29600	29600	29600	0
25	20230602	203600	1332910250	29600	29600	29600	29600	0
26	20230602	203500	1332910250	29600	29600	29600	29600	0
27	20230602	203400	1332910250	29600	29600	29600	29600	0
28	20230602	203300	1332910250	29600	29600	29600	29600	0
29	20230602	203200	1332910250	29600	29600	29600	29600	0
30	20230602	203100	1332910250	29600	29600	29600	29600	0
31	20230602	203000	1332910250	29600	29600	29600	29600	0
32	20230602	202900	1332910250	29600	29600	29600	29600	343
33	20230602	202800	1332910250	29600	29600	29600	29600	0
34	20230602	202700	1332910250	29600	29600	29600	29600	0
35	20230602	202600	1332910250	29600	29600	29600	29600	0
36	20230602	202500	1332910250	29600	29600	29600	29600	0
37	20230602	202400	1332910250	29600	29600	29600	29600	0
38	20230602	202300	1332910250	29600	29600	29600	29600	0
39	20230602	202200	1332910250	29600	29600	29600	29600	0
40	20230602	202100	1332910250	29600	29600	29600	29600	0
41	20230602	202000	1332910250	29600	29600	29600	29600	0
42	20230602	201900	1332910250	29600	29600	29600	29600	0
43	20230602	201800	1332910250	29600	29600	29600	29600	0
44	20230602	201700	1332910250	29600	29600	29600	29600	0
45	20230602	201600	1332910250	29600	29600	29600	29600	0
46	20230602	201500	1332910250	29600	29600	29600	29600	0
47	20230602	201400	1332910250	29600	29600	29600	29600	0
48	20230602	201300	1332910250	29600	29600	29600	29600	0
49	20230602	201200	1332910250	29600	29600	29600	29600	0
50	20230602	201100	1332910250	29600	29600	29600	29600	0
51	20230602	201000	1332910250	29600	29600	29600	29600	0
52	20230602	200900	1332910250	29600	29600	29600	29600	0
53	20230602	200800	1332910250	29600	29600	29600	29600	0
54	20230602	200700	1332910250	29600	29600	29600	29600	0
55	20230602	200600	1332910250	29600	29600	29600	29600	0
56	20230602	200500	1332910250	29600	29600	29600	29600	0
57	20230602	200400	1332910250	29600	29600	29600	29600	0
58	20230602	200300	1332910250	29600	29600	29600	29600	0
59	20230602	200200	1332910250	29600	29600	29600	29600	0
60	20230602	200100	1332910250	29600	29600	29600	29600	0
61	20230602	200000	1332910250	29600	29600	29600	29600	0
62	20230602	195900	1332910250	29600	29600	29600	29600	343
63	20230602	195800	1332910250	29600	29600	29600	29600	0
64	20230602	195700	1332910250	29600	29600	29600	29600	0
65	20230602	195600	1332910250	29600	29600	29600	29600	0
66	20230602	195500	1332910250	29600	29600	29600	29600	0
67	20230602	195400	1332910250	29600	29600	29600	29600	0
68	20230602	195300	1332910250	29600	29600	29600	29600	0
69	20230602	195200	1332910250	29600	29600	29600	29600	0
70	20230602	195100	1332910250	29600	29600	29600	29600	0
71	20230602	195000	1332910250	29600	29600	29600	29600	0
72	20230602	194900	1332910250	29600	29600	29600	29600	0
73	20230602	194800	1332910250	29600	29600	29600	29600	0
74	20230602	194700	1332910250	29600	29600	29600	29600	0
75	20230602	194600	1332910250	29600	29600	29600	29600	0
76	20230602	194500	1332910250	29600	29600	29600	29600	0
77	20230602	194400	1332910250	29600	29600	29600	29600	0
78	20230602	194300	1332910250	29600	29600	29600	29600	0
79	20230602	194200	1332910250	29600	29600	29600	29600	0
80	20230602	194100	1332910250	29600	29600	29600	29600	0
81	20230602	194000	1332910250	29600	29600	29600	29600	0
82	20230602	193900	1332910250	29600	29600	29600	29600	0
83	20230602	193800	1332910250	29600	29600	29600	29600	0
84	20230602	193700	1332910250	29600	29600	29600	29600	0
85	20230602	193600	1332910250	29600	29600	29600	29600	0
86	20230602	193500	1332910250	29600	29600	29600	29600	0
87	20230602	193400	1332910250	29600	29600	29600	29600	0
88	20230602	193300	1332910250	29600	29600	29600	29600	0
89	20230602	193200	1332910250	29600	29600	29600	29600	0
90	20230602	193100	1332910250	29600	29600	29600	29600	0
91	20230602	193000	1332910250	29600	29600	29600	29600	0
92	20230602	192900	1332910250	29600	29600	29600	29600	343
93	20230602	192800	1332910250	29600	29600	29600	29600	0
94	20230602	192700	1332910250	29600	29600	29600	29600	0
95	20230602	192600	1332910250	29600	29600	29600	29600	0
96	20230602	192500	1332910250	29600	29600	29600	29600	0
97	20230602	192400	1332910250	29600	29600	29600	29600	0
98	20230602	192300	1332910250	29600	29600	29600	29600	0
99	20230602	192200	1332910250	29600	29600	29600	29600	0
100	20230602	192100	1332910250	29600	29600	29600	29600	0
101	20230602	192000	1332910250	29600	29600	29600	29600	0
102	20230602	191900	1332910250	29600	29600	29600	29600	0
103	20230602	191800	1332910250	29600	29600	29600	29600	0
104	20230602	191700	1332910250	29600	29600	29600	29600	0
105	20230602	191600	1332910250	29600	29600	29600	29600	0
106	20230602	191500	1332910250	29600	29600	29600	29600	0
107	20230602	191400	1332910250	29600	29600	29600	29600	0
108	20230602	191300	1332910250	29600	29600	29600	29600	0
109	20230602	191200	1332910250	29600	29600	29600	29600	0
110	20230602	191100	1332910250	29600	29600	29600	29600	0
111	20230602	191000	1332910250	29600	29600	29600	29600	0
112	20230602	190900	1332910250	29600	29600	29600	29600	0
113	20230602	190800	1332910250	29600	29600	29600	29600	0
114	20230602	190700	1332910250	29600	29600	29600	29600	0
115	20230602	190600	1332910250	29600	29600	29600	29600	0
116	20230602	190500	1332910250	29600	29600	29600	29600	0
117	20230602	190400	1332910250	29600	29600	29600	29600	0
118	20230602	190300	1332910250	29600	29600	29600	29600	0
119	20230602	190200	1332910250	29600	29600	29600	29600	0
120	20230602	190100	1332910250	29600	29600	29600	29600	0
121	20230602	190000	1332910250	29600	29600	29600	29600	0
122	20230602	185900	1332910250	29600	29600	29600	29600	343
123	20230602	185800	1332910250	29600	29600	29600	29600	0
124	20230602	185700	1332910250	29600	29600	29600	29600	0
125	20230602	185600	1332910250	29600	29600	29600	29600	0
126	20230602	185500	1332910250	29600	29600	29600	29600	0
127	20230602	185400	1332910250	29600	29600	29600	29600	0
128	20230602	185300	1332910250	29600	29600	29600	29600	0
129	20230602	185200	1332910250	29600	29600	29600	29600	0
130	20230602	185100	1332910250	29600	29600	29600	29600	0
131	20230602	185000	1332910250	29600	29600	29600	29600	0
132	20230602	184900	1332910250	29600	29600	29600	29600	0
133	20230602	184800	1332910250	29600	29600	29600	29600	0
134	20230602	184700	1332910250	29600	29600	29600	29600	0
135	20230602	184600	1332910250	29600	29600	29600	29600	0
136	20230602	184500	1332910250	29600	29600	29600	29600	0
137	20230602	184400	1332910250	29600	29600	29600	29600	0
138	20230602	184300	1332910250	29600	29600	29600	29600	0
139	20230602	184200	1332910250	29600	29600	29600	29600	0
140	20230602	184100	1332910250	29600	29600	29600	29600	0
141	20230602	184000	1332910250	29600	29600	29600	29600	0
142	20230602	183900	1332910250	29600	29600	29600	29600	0
143	20230602	183800	1332910250	29600	29600	29600	29600	0
144	20230602	183700	1332910250	29600	29600	29600	29600	0
145	20230602	183600	1332910250	29600	29600	29600	29600	0
146	20230602	183500	1332910250	29600	29600	29600	29600	0
147	20230602	183400	1332910250	29600	29600	29600	29600	0
148	20230602	183300	1332910250	29600	29600	29600	29600	0
149	20230602	183200	1332910250	29600	29600	29600	29600	0
150	20230602	183100	1332910250	29600	29600	29600	29600	0
151	20230602	183000	1332910250	29600	29600	29600	29600	0
152	20230602	182900	1332910250	29600	29600	29600	29600	343
153	20230602	182800	1332910250	29600	29600	29600	29600	0
154	20230602	182700	1332910250	29600	29600	29600	29600	0
155	20230602	182600	1332910250	29600	29600	29600	29600	0
156	20230602	182500	1332910250	29600	29600	29600	29600	0
157	20230602	182400	1332910250	29600	29600	29600	29600	0
158	20230602	182300	1332910250	29600	29600	29600	29600	0
159	20230602	182200	1332910250	29600	29600	29600	29600	0
160	20230602	182100	1332910250	29600	29600	29600	29600	0
161	20230602	182000	1332910250	29600	29600	29600	29600	0
162	20230602	181900	1332910250	29600	29600	29600	29600	0
163	20230602	181800	1332910250	29600	29600	29600	29600	0
164	20230602	181700	1332910250	29600	29600	29600	29600	0
165	20230602	181600	1332910250	29600	29600	29600	29600	0
166	20230602	181500	1332910250	29600	29600	29600	29600	0
167	20230602	181400	1332910250	29600	29600	29600	29600	0
168	20230602	181300	1332910250	29600	29600	29600	29600	0
169	20230602	181200	1332910250	29600	29600	29600	29600	0
170	20230602	181100	1332910250	29600	29600	29600	29600	0
171	20230602	181000	1332910250	29600	29600	29600	29600	0
172	20230602	180900	1332910250	29600	29600	29600	29600	0
173	20230602	180800	1332910250	29600	29600	29600	29600	0
174	20230602	180700	1332910250	29600	29600	29600	29600	0
175	20230602	180600	1332910250	29600	29600	29600	29600	0
176	20230602	180500	1332910250	29600	29600	29600	29600	0
177	20230602	180400	1332910250	29600	29600	29600	29600	0
178	20230602	180300	1332910250	29600	29600	29600	29600	0
179	20230602	180200	1332910250	29600	29600	29600	29600	0
180	20230602	180100	1332910250	29600	29600	29600	29600	0
181	20230602	180000	1332910250	29600	29600	29600	29600	0
182	20230602	175900	1332910250	29600	29600	29600	29600	343
183	20230602	175800	1332910250	29600	29600	29600	29600	0
184	20230602	175700	1332910250	29600	29600	29600	29600	0
185	20230602	175600	1332910250	29600	29600	29600	29600	0
186	20230602	175500	1332910250	29600	29600	29600	29600	0
187	20230602	175400	1332910250	29600	29600	29600	29600	0
188	20230602	175300	1332910250	29600	29600	29600	29600	0
189	20230602	175200	1332910250	29600	29600	29600	29600	0
190	20230602	175100	1332910250	29600	29600	29600	29600	0
191	20230602	175000	1332910250	29600	29600	29600	29600	0
192	20230602	174900	1332910250	29600	29600	29600	29600	0
193	20230602	174800	1332910250	29600	29600	29600	29600	0
194	20230602	174700	1332910250	29600	29600	29600	29600	0
195	20230602	174600	1332910250	29600	29600	29600	29600	0
196	20230602	174500	1332910250	29600	29600	29600	29600	0
197	20230602	174400	1332910250	29600	29600	29600	29600	0
198	20230602	174300	1332910250	29600	29600	29600	29600	0
199	20230602	174200	1332910250	29600	29600	29600	29600	0
200	20230602	174100	1332910250	29600	29600	29600	29600	0
201	20230602	174000	1332910250	29600	29600	29600	29600	0
202	20230602	173900	1332910250	29600	29600	29600	29600	0
203	20230602	173800	1332910250	29600	29600	29600	29600	0
204	20230602	173700	1332910250	29600	29600	29600	29600	0
205	20230602	173600	1332910250	29600	29600	29600	29600	0
206	20230602	173500	1332910250	29600	29600	29600	29600	0
207	20230602	173400	1332910250	29600	29600	29600	29600	0
208	20230602	173300	1332910250	29600	29600	29600	29600	0
209	20230602	173200	1332910250	29600	29600	29600	29600	0
210	20230602	173100	1332910250	29600	29600	29600	29600	0
211	20230602	173000	1332910250	29600	29600	29600	29600	0
212	20230602	172900	1332910250	29600	29600	29600	29600	343
213	20230602	172800	1332910250	29600	29600	29600	29600	0
214	20230602	172700	1332910250	29600	29600	29600	29600	0
215	20230602	172600	1332910250	29600	29600	29600	29600	0
216	20230602	172500	1332910250	29600	29600	29600	29600	0
217	20230602	172400	1332910250	29600	29600	29600	29600	0
218	20230602	172300	1332910250	29600	29600	29600	29600	0
219	20230602	172200	1332910250	29600	29600	29600	29600	0
220	20230602	172100	1332910250	29600	29600	29600	29600	0
221	20230602	172000	1332910250	29600	29600	29600	29600	0
222	20230602	171900	1332910250	29600	29600	29600	29600	0
223	20230602	171800	1332910250	29600	29600	29600	29600	0
224	20230602	171700	1332910250	29600	29600	29600	29600	0
225	20230602	171600	1332910250	29600	29600	29600	29600	0
226	20230602	171500	1332910250	29600	29600	29600	29600	0
227	20230602	171400	1332910250	29600	29600	29600	29600	0
228	20230602	171300	1332910250	29600	29600	29600	29600	0
229	20230602	171200	1332910250	29600	29600	29600	29600	0
230	20230602	171100	1332910250	29600	29600	29600	29600	0
231	20230602	171000	1332910250	29600	29600	29600	29600	0
232	20230602	170900	1332910250	29600	29600	29600	29600	0
233	20230602	170800	1332910250	29600	29600	29600	29600	0
234	20230602	170700	1332910250	29600	29600	29600	29600	0
235	20230602	170600	1332910250	29600	29600	29600	29600	0
236	20230602	170500	1332910250	29600	29600	29600	29600	0
237	20230602	170400	1332910250	29600	29600	29600	29600	0
238	20230602	170300	1332910250	29600	29600	29600	29600	0
239	20230602	170200	1332910250	29600	29600	29600	29600	0
240	20230602	170100	1332910250	29600	29600	29600	29600	0
241	20230602	170000	1332910250	29600	29600	29600	29600	0
242	20230602	165900	1332910250	29600	29600	29600	29600	343
243	20230602	165800	1332910250	29600	29600	29600	29600	0
244	20230602	165700	1332910250	29600	29600	29600	29600	0
245	20230602	165600	1332910250	29600	29600	29600	29600	0
246	20230602	165500	1332910250	29600	29600	29600	29600	0
247	20230602	165400	1332910250	29600	29600	29600	29600	0
248	20230602	165300	1332910250	29600	29600	29600	29600	0
249	20230602	165200	1332910250	29600	29600	29600	29600	0
250	20230602	165100	1332910250	29600	29600	29600	29600	0
251	20230602	165000	1332910250	29600	29600	29600	29600	0
252	20230602	164900	1332910250	29600	29600	29600	29600	0
253	20230602	164800	1332910250	29600	29600	29600	29600	0
254	20230602	164700	1332910250	29600	29600	29600	29600	0
255	20230602	164600	1332910250	29600	29600	29600	29600	0
256	20230602	164500	1332910250	29600	29600	29600	29600	0
257	20230602	164400	1332910250	29600	29600	29600	29600	0
258	20230602	164300	1332910250	29600	29600	29600	29600	0
259	20230602	164200	1332910250	29600	29600	29600	29600	0
260	20230602	164100	1332910250	29600	29600	29600	29600	0
261	20230602	164000	1332910250	29600	29600	29600	29600	0
262	20230602	163900	1332910250	29600	29600	29600	29600	0
263	20230602	163800	1332910250	29600	29600	29600	29600	0
264	20230602	163700	1332910250	29600	29600	29600	29600	0
265	20230602	163600	1332910250	29600	29600	29600	29600	0
266	20230602	163500	1332910250	29600	29600	29600	29600	0
267	20230602	163400	1332910250	29600	29600	29600	29600	0
268	20230602	163300	1332910250	29600	29600	29600	29600	0
269	20230602	163200	1332910250	29600	29600	29600	29600	0
270	20230602	163100	1332910250	29600	29600	29600	29600	0
271	20230602	163000	1332910250	29600	29600	29600	29600	0
272	20230602	162900	1332910250	29600	29600	29600	29600	343
273	20230602	162800	1332910250	29600	29600	29600	29600	0
274	20230602	162700	1332910250	29600	29600	29600	29600	0
275	20230602	162600	1332910250	29600	29600	29600	29600	0
276	20230602	162500	1332910250	29600	29600	29600	29600	0
277	20230602	162400	1332910250	29600	29600	29600	29600	0
278	20230602	162300	1332910250	29600	29600	29600	29600	0
279	20230602	162200	1332910250	29600	29600	29600	29600	0
280	20230602	162100	1332910250	29600	29600	29600	29600	0
281	20230602	162000	1332910250	29600	29600	29600	29600	0
282	20230602	161900	1332910250	29600	29600	29600	29600	0
283	20230602	161800	1332910250	29600	29600	29600	29600	0
284	20230602	161700	1332910250	29600	29600	29600	29600	0
285	20230602	161600	1332910250	29600	29600	29600	29600	0
286	20230602	161500	1332910250	29600	29600	29600	29600	0
287	20230602	161400	1332910250	29600	29600	29600	29600	0
288	20230602	161300	1332910250	29600	29600	29600	29600	0
289	20230602	161200	1332910250	29600	29600	29600	29600	0
290	20230602	161100	1332910250	29600	29600	29600	29600	0
291	20230602	161000	1332910250	29600	29600	29600	29600	0
292	20230602	160900	1332910250	29600	29600	29600	29600	0
293	20230602	160800	1332910250	29600	29600	29600	29600	0
294	20230602	160700	1332910250	29600	29600	29600	29600	0
295	20230602	160600	1332910250	29600	29600	29600	29600	0
296	20230602	160500	1332910250	29600	29600	29600	29600	0
297	20230602	160400	1332910250	29600	29600	29600	29600	0
298	20230602	160300	1332910250	29600	29600	29600	29600	0
299	20230602	160200	1332910250	29600	29600	29600	29600	0
300	20230602	160100	1332910250	29600	29600	29600	29600	0
301	20230602	160000	1332910250	29600	29600	29600	29600	0
302	20230602	155900	1332910250	29600	29600	29600	29600	343
303	20230602	155800	1332910250	29600	29600	29600	29600	0
304	20230602	155700	1332910250	29600	29600	29600	29600	0
305	20230602	155600	1332910250	29600	29600	29600	29600	0
306	20230602	155500	1332910250	29600	29600	29600	29600	0
307	20230602	155400	1332910250	29600	29600	29600	29600	0
308	20230602	155300	1332910250	29600	29600	29600	29600	0
309	20230602	155200	1332910250	29600	29600	29600	29600	0
310	20230602	155100	1332910250	29600	29600	29600	29600	0
311	20230602	155000	1332910250	29600	29600	29600	29600	0
312	20230602	154900	1332910250	29600	29600	29600	29600	0
313	20230602	154800	1332910250	29600	29600	29600	29600	0
314	20230602	154700	1332910250	29600	29600	29600	29600	0
315	20230602	154600	1332910250	29600	29600	29600	29600	0
316	20230602	154500	1332910250	29600	29600	29600	29600	0
317	20230602	154400	1332910250	29600	29600	29600	29600	0
318	20230602	154300	1332910250	29600	29600	29600	29600	0
319	20230602	154200	1332910250	29600	29600	29600	29600	0
320	20230602	154100	1332910250	29600	29600	29600	29600	0
321	20230602	154000	1332910250	29600	29600	29600	29600	0
322	20230602	153900	1332910250	29600	29600	29600	29600	0
323	20230602	153800	1332910250	29600	29600	29600	29600	0
324	20230602	153700	1332910250	29600	29600	29600	29600	0
325	20230602	153600	1332910250	29600	29600	29600	29600	0
326	20230602	153500	1332910250	29600	29600	29600	29600	0
327	20230602	153400	1332910250	29600	29600	29600	29600	0
328	20230602	153300	1332910250	29600	29600	29600	29600	0
329	20230602	153200	1332910250	29600	29600	29600	29600	0
330	20230602	153100	1332910250	29600	29600	29600	29600	0
331	20230602	153000	1332910250	29600	29600	29600	29600	343
332	20230602	152900	1322757450	29550	29550	29550	29550	0
333	20230602	152800	1322757450	29550	29550	29550	29550	0
334	20230602	152700	1322757450	29550	29550	29550	29550	0
335	20230602	152600	1322757450	29550	29550	29550	29550	0
336	20230602	152500	1322757450	29550	29550	29550	29550	0
337	20230602	152400	1322757450	29550	29550	29550	29550	0
338	20230602	152300	1322757450	29550	29550	29550	29550	0
339	20230602	152200	1322757450	29550	29550	29550	29550	0
340	20230602	152100	1322757450	29550	29550	29550	29550	0
341	20230602	152000	1322757450	29550	29550	29550	29550	0
342	20230602	151900	1322757450	29550	29650	29750	29550	148
343	20230602	151800	1318361450	29550	29700	29800	29550	379
344	20230602	151700	1307102300	29750	29750	29750	29650	440
345	20230602	151600	1294022000	29750	29600	29750	29600	1662
346	20230602	151500	1244703250	29550	29600	29600	29550	330
347	20230602	151400	1234948250	29600	29600	29600	29600	118
348	20230602	151300	1231455450	29600	29600	29600	29600	64
349	20230602	151200	1229561050	29600	29600	29600	29600	219
350	20230602	151100	1223078650	29600	29600	29600	29600	82
351	20230602	151000	1220651450	29600	29550	29600	29550	233
352	20230602	150900	1213754700	29600	29600	29600	29600	229
353	20230602	150800	1206976300	29550	29550	29550	29550	0
354	20230602	150700	1206976300	29550	29650	29700	29550	645
355	20230602	150600	1187885600	29700	29600	29700	29600	1108
356	20230602	150500	1155064450	29550	29550	29550	29550	8
357	20230602	150400	1154828050	29550	29500	29550	29500	231
358	20230602	150300	1148002150	29550	29550	29550	29500	76
359	20230602	150200	1145758750	29550	29550	29550	29550	108
360	20230602	150100	1142567350	29500	29500	29500	29500	782
361	20230602	150000	1119498350	29500	29500	29500	29500	84
362	20230602	145900	1117020350	29500	29500	29500	29500	1
363	20230602	145800	1116990850	29450	29450	29450	29450	5
364	20230602	145700	1116843600	29450	29450	29450	29450	200
365	20230602	145600	1110953600	29450	29450	29450	29450	64
366	20230602	145500	1109068800	29450	29450	29450	29450	65
367	20230602	145400	1107154550	29450	29450	29450	29450	64
368	20230602	145300	1105269750	29450	29450	29450	29450	78
369	20230602	145200	1102972650	29450	29450	29450	29450	32
370	20230602	145100	1102030250	29400	29400	29400	29400	0
371	20230602	145000	1102030250	29400	29400	29400	29400	2
372	20230602	144900	1101971450	29400	29400	29400	29400	0
373	20230602	144800	1101971450	29400	29400	29400	29400	0
374	20230602	144700	1101971450	29400	29400	29400	29400	106
375	20230602	144600	1098855050	29400	29400	29400	29400	528
376	20230602	144500	1083331850	29450	29450	29450	29400	362
377	20230602	144400	1072675050	29500	29500	29500	29500	0
378	20230602	144300	1072675050	29500	29500	29500	29500	15
379	20230602	144200	1072232550	29500	29500	29500	29500	10
380	20230602	144100	1071937550	29450	29450	29450	29450	338
381	20230602	144000	1061983450	29450	29450	29450	29450	39
382	20230602	143900	1060834900	29450	29450	29450	29450	1
383	20230602	143800	1060805450	29450	29450	29450	29450	0
384	20230602	143700	1060805450	29450	29450	29450	29450	1
385	20230602	143600	1060776000	29400	29400	29400	29400	0
386	20230602	143500	1060776000	29400	29400	29400	29400	0
387	20230602	143400	1060776000	29400	29400	29400	29400	0
388	20230602	143300	1060776000	29400	29400	29400	29400	0
389	20230602	143200	1060776000	29400	29400	29400	29400	65
390	20230602	143100	1058865000	29400	29400	29400	29400	10
391	20230602	143000	1058571000	29400	29400	29400	29400	56
392	20230602	142900	1056924600	29400	29400	29400	29400	0
393	20230602	142800	1056924600	29400	29400	29400	29400	0
394	20230602	142700	1056924600	29400	29400	29400	29400	0
395	20230602	142600	1056924600	29400	29400	29400	29400	0
396	20230602	142500	1056924600	29400	29400	29400	29400	11
397	20230602	142400	1056601200	29400	29400	29400	29400	25
398	20230602	142300	1055866200	29400	29400	29400	29400	0
399	20230602	142200	1055866200	29400	29400	29400	29400	0
400	20230602	142100	1055866200	29400	29400	29400	29400	46
401	20230602	142000	1054513800	29400	29400	29400	29400	75
402	20230602	141900	1052308800	29400	29400	29400	29400	0
403	20230602	141800	1052308800	29400	29400	29400	29400	3
404	20230602	141700	1052220600	29400	29450	29450	29400	364
405	20230602	141600	1041500900	29450	29450	29450	29450	697
406	20230602	141500	1020974250	29400	29400	29400	29400	0
407	20230602	141400	1020974250	29400	29400	29400	29400	140
408	20230602	141300	1016858250	29400	29400	29400	29400	0
409	20230602	141200	1016858250	29400	29400	29400	29400	0
410	20230602	141100	1016858250	29400	29400	29400	29400	319
411	20230602	141000	1007479650	29400	29400	29400	29400	0
412	20230602	140900	1007479650	29400	29400	29400	29400	0
413	20230602	140800	1007479650	29400	29400	29400	29400	1
414	20230602	140700	1007450250	29350	29350	29350	29350	0
415	20230602	140600	1007450250	29350	29350	29350	29350	212
416	20230602	140500	1001228050	29350	29350	29350	29350	0
417	20230602	140400	1001228050	29350	29350	29350	29350	0
418	20230602	140300	1001228050	29350	29350	29350	29350	0
419	20230602	140200	1001228050	29350	29350	29350	29350	0
420	20230602	140100	1001228050	29350	29350	29350	29250	289
421	20230602	140000	992766150	29400	29300	29400	29300	238
422	20230602	135900	985792150	29300	29300	29300	29300	1
423	20230602	135800	985762850	29300	29300	29300	29300	0
424	20230602	135700	985762850	29300	29300	29300	29300	0
425	20230602	135600	985762850	29300	29300	29300	29300	0
426	20230602	135500	985762850	29300	29300	29300	29300	1
427	20230602	135400	985733550	29350	29350	29350	29350	0
428	20230602	135300	985733550	29350	29350	29350	29350	0
429	20230602	135200	985733550	29350	29350	29350	29350	0
430	20230602	135100	985733550	29350	29350	29350	29350	302
431	20230602	135000	976869850	29350	29350	29350	29350	434
432	20230602	134900	964131950	29400	29400	29400	29400	0
433	20230602	134800	964131950	29400	29400	29400	29400	10
434	20230602	134700	963837950	29400	29400	29400	29400	0
435	20230602	134600	963837950	29400	29400	29400	29400	1
436	20230602	134500	963808550	29400	29400	29400	29400	0
437	20230602	134400	963808550	29400	29400	29400	29400	28
438	20230602	134300	962985350	29400	29400	29400	29400	0
439	20230602	134200	962985350	29400	29400	29400	29400	31
440	20230602	134100	962073950	29400	29400	29400	29400	13
441	20230602	134000	961691750	29400	29400	29400	29400	6
442	20230602	133900	961515350	29350	29350	29350	29350	1
443	20230602	133800	961486000	29400	29400	29400	29400	0
444	20230602	133700	961486000	29400	29400	29400	29400	0
445	20230602	133600	961486000	29400	29400	29400	29400	0
446	20230602	133500	961486000	29400	29400	29400	29400	12
447	20230602	133400	961133200	29350	29400	29400	29350	25
448	20230602	133300	960398300	29400	29400	29400	29400	150
449	20230602	133200	955988300	29400	29400	29400	29400	0
450	20230602	133100	955988300	29400	29400	29400	29400	0
451	20230602	133000	955988300	29400	29400	29400	29400	14
452	20230602	132900	955576700	29350	29350	29350	29350	0
453	20230602	132800	955576700	29350	29350	29350	29350	0
454	20230602	132700	955576700	29350	29350	29350	29350	0
455	20230602	132600	955576700	29350	29350	29350	29350	0
456	20230602	132500	955576700	29350	29350	29350	29350	0
457	20230602	132400	955576700	29350	29350	29350	29350	10
458	20230602	132300	955283200	29350	29350	29350	29350	0
459	20230602	132200	955283200	29350	29350	29350	29350	134
460	20230602	132100	951350300	29350	29350	29350	29350	0
461	20230602	132000	951350300	29350	29350	29350	29350	39
462	20230602	131900	950205650	29350	29350	29350	29350	0
463	20230602	131800	950205650	29350	29350	29350	29350	104
464	20230602	131700	947153250	29350	29350	29350	29350	0
465	20230602	131600	947153250	29350	29350	29350	29350	0
466	20230602	131500	947153250	29350	29350	29350	29350	0
467	20230602	131400	947153250	29350	29350	29350	29350	0
468	20230602	131300	947153250	29350	29350	29350	29350	0
469	20230602	131200	947153250	29350	29350	29350	29350	45
470	20230602	131100	945832500	29350	29350	29350	29350	281
471	20230602	131000	937585150	29350	29350	29350	29350	0
472	20230602	130900	937585150	29350	29350	29350	29350	0
473	20230602	130800	937585150	29350	29350	29350	29350	10
474	20230602	130700	937291650	29350	29350	29350	29350	0
475	20230602	130600	937291650	29350	29350	29350	29350	0
476	20230602	130500	937291650	29350	29350	29350	29350	0
477	20230602	130400	937291650	29350	29350	29350	29350	0
478	20230602	130300	937291650	29350	29350	29350	29350	195
479	20230602	130200	931568400	29400	29400	29400	29400	0
480	20230602	130100	931568400	29400	29400	29400	29400	0
481	20230602	130000	931568400	29400	29400	29400	29400	2
482	20230602	125900	931509600	29400	29400	29400	29400	0
483	20230602	125800	931509600	29400	29400	29400	29400	2
484	20230602	125700	931450800	29400	29400	29400	29400	0
485	20230602	125600	931450800	29400	29400	29400	29400	5
486	20230602	125500	931303800	29400	29400	29400	29400	0
487	20230602	125400	931303800	29400	29400	29400	29400	0
488	20230602	125300	931303800	29400	29400	29400	29400	194
489	20230602	125200	925600200	29400	29400	29400	29400	0
490	20230602	125100	925600200	29400	29300	29400	29300	257
491	20230602	125000	918065600	29350	29350	29350	29350	359
492	20230602	124900	907528950	29350	29400	29400	29350	70
493	20230602	124800	905471450	29400	29400	29400	29400	0
494	20230602	124700	905471450	29400	29400	29400	29400	1
495	20230602	124600	905442050	29400	29400	29400	29400	2
496	20230602	124500	905383250	29400	29400	29400	29400	0
497	20230602	124400	905383250	29400	29400	29400	29400	34
498	20230602	124300	904383650	29350	29350	29350	29350	0
499	20230602	124200	904383650	29350	29350	29350	29350	0
500	20230602	124100	904383650	29350	29350	29350	29350	0
501	20230602	124000	904383650	29350	29350	29350	29350	100
502	20230602	123900	901448650	29350	29350	29350	29350	211
503	20230602	123800	895255800	29350	29350	29350	29350	0
504	20230602	123700	895255800	29350	29350	29350	29350	0
505	20230602	123600	895255800	29350	29350	29350	29350	0
506	20230602	123500	895255800	29350	29350	29350	29350	0
507	20230602	123400	895255800	29350	29350	29350	29350	0
508	20230602	123300	895255800	29350	29350	29350	29350	0
509	20230602	123200	895255800	29350	29400	29400	29350	54
510	20230602	123100	893670500	29400	29400	29400	29400	0
511	20230602	123000	893670500	29400	29400	29400	29400	23
512	20230602	122900	892994300	29350	29350	29350	29350	0
513	20230602	122800	892994300	29350	29350	29350	29350	0
514	20230602	122700	892994300	29350	29350	29350	29350	27
515	20230602	122600	892201850	29400	29350	29400	29350	22
516	20230602	122500	891555100	29350	29350	29350	29350	0
517	20230602	122400	891555100	29350	29350	29350	29350	0
518	20230602	122300	891555100	29350	29350	29350	29350	0
519	20230602	122200	891555100	29350	29350	29350	29350	3
520	20230602	122100	891467050	29350	29350	29350	29350	1
521	20230602	122000	891437700	29400	29400	29400	29400	4
522	20230602	121900	891320100	29400	29400	29400	29400	1
523	20230602	121800	891290700	29400	29400	29400	29400	1
524	20230602	121700	891261300	29400	29400	29400	29400	0
525	20230602	121600	891261300	29400	29350	29400	29350	81
526	20230602	121500	888883900	29300	29300	29300	29300	0
527	20230602	121400	888883900	29300	29300	29300	29300	0
528	20230602	121300	888883900	29300	29300	29300	29300	0
529	20230602	121200	888883900	29300	29300	29300	29300	0
530	20230602	121100	888883900	29300	29300	29300	29300	0
531	20230602	121000	888883900	29300	29350	29350	29300	150
532	20230602	120900	884483250	29350	29350	29350	29350	6
533	20230602	120800	884307150	29400	29400	29400	29400	8
534	20230602	120700	884071950	29400	29400	29400	29400	30
535	20230602	120600	883189950	29400	29400	29400	29400	0
536	20230602	120500	883189950	29400	29400	29400	29400	0
537	20230602	120400	883189950	29400	29400	29400	29400	20
538	20230602	120300	882601950	29400	29400	29400	29400	8
539	20230602	120200	882366750	29400	29400	29400	29400	0
540	20230602	120100	882366750	29400	29400	29400	29400	0
541	20230602	120000	882366750	29400	29400	29400	29400	2
542	20230602	115900	882307950	29400	29400	29400	29400	0
543	20230602	115800	882307950	29400	29400	29400	29400	0
544	20230602	115700	882307950	29400	29400	29400	29400	0
545	20230602	115600	882307950	29400	29400	29400	29400	1
546	20230602	115500	882278550	29400	29350	29400	29350	2
547	20230602	115400	882219800	29350	29350	29350	29350	237
548	20230602	115300	875263850	29350	29350	29350	29350	20
549	20230602	115200	874676850	29350	29350	29350	29350	0
550	20230602	115100	874676850	29350	29350	29350	29350	0
551	20230602	115000	874676850	29350	29350	29350	29350	373
552	20230602	114900	863729300	29250	29250	29250	29250	0
553	20230602	114800	863729300	29250	29300	29300	29250	111
554	20230602	114700	860478200	29300	29300	29300	29300	0
555	20230602	114600	860478200	29300	29300	29300	29300	1
556	20230602	114500	860448900	29300	29300	29300	29300	0
557	20230602	114400	860448900	29300	29350	29350	29300	491
558	20230602	114300	846041550	29400	29350	29400	29350	3
559	20230602	114200	845953450	29350	29350	29350	29350	0
560	20230602	114100	845953450	29350	29350	29350	29350	0
561	20230602	114000	845953450	29350	29350	29350	29350	0
562	20230602	113900	845953450	29350	29350	29350	29350	0
563	20230602	113800	845953450	29350	29350	29350	29350	5
564	20230602	113700	845806700	29400	29350	29400	29350	56
565	20230602	113600	844162800	29400	29400	29400	29400	9
566	20230602	113500	843898200	29400	29350	29400	29350	48
567	20230602	113400	842489200	29350	29350	29350	29350	56
568	20230602	113300	840845600	29350	29350	29350	29350	0
569	20230602	113200	840845600	29350	29350	29350	29350	0
570	20230602	113100	840845600	29350	29350	29350	29350	0
571	20230602	113000	840845600	29350	29350	29350	29350	167
572	20230602	112900	835944150	29450	29450	29450	29450	0
573	20230602	112800	835944150	29450	29400	29450	29400	279
574	20230602	112700	827740850	29350	29350	29350	29350	72
575	20230602	112600	825627650	29350	29350	29350	29350	27
576	20230602	112500	824835200	29300	29300	29300	29300	277
577	20230602	112400	816719100	29250	29250	29250	29250	0
578	20230602	112300	816719100	29250	29250	29250	29250	1
579	20230602	112200	816689850	29300	29300	29300	29300	29
580	20230602	112100	815840150	29300	29300	29300	29300	0
581	20230602	112000	815840150	29300	29300	29300	29300	5
582	20230602	111900	815693650	29250	29250	29250	29250	0
583	20230602	111800	815693650	29250	29250	29250	29250	0
584	20230602	111700	815693650	29250	29250	29250	29250	33
585	20230602	111600	814728400	29250	29250	29250	29250	0
586	20230602	111500	814728400	29250	29250	29250	29250	0
587	20230602	111400	814728400	29250	29250	29250	29250	6
588	20230602	111300	814552900	29250	29200	29250	29200	279
589	20230602	111200	806405900	29200	29150	29200	29150	661
590	20230602	111100	787136050	29100	29050	29100	29050	1559
591	20230602	111000	741823700	29050	29100	29100	29050	413
592	20230602	110900	729821050	29100	29200	29200	29100	460
593	20230602	110800	716434100	29150	29200	29200	29150	358
594	20230602	110700	705995200	29250	29250	29250	29250	1
595	20230602	110600	705965950	29250	29250	29250	29250	0
596	20230602	110500	705965950	29250	29250	29250	29250	0
597	20230602	110400	705965950	29250	29250	29250	29250	0
598	20230602	110300	705965950	29250	29250	29250	29250	0
599	20230602	110200	705965950	29250	29250	29250	29250	0
600	20230602	110100	705965950	29250	29250	29250	29250	67
601	20230602	110000	704006200	29300	29400	29400	29300	1116
602	20230602	105900	671274750	29400	29450	29450	29400	338
603	20230602	105800	661325450	29450	29350	29450	29350	797
604	20230602	105700	637898600	29350	29350	29350	29350	130
605	20230602	105600	634083100	29350	29350	29350	29350	172
606	20230602	105500	629034900	29350	29350	29350	29350	116
607	20230602	105400	625630300	29350	29350	29350	29350	0
608	20230602	105300	625630300	29350	29350	29350	29350	0
609	20230602	105200	625630300	29350	29350	29350	29350	22
610	20230602	105100	624984600	29300	29300	29300	29300	0
611	20230602	105000	624984600	29300	29300	29300	29300	340
612	20230602	104900	615022600	29300	29300	29300	29300	0
613	20230602	104800	615022600	29300	29300	29300	29300	0
614	20230602	104700	615022600	29300	29300	29300	29300	126
615	20230602	104600	611330800	29300	29300	29300	29300	13
616	20230602	104500	610949900	29300	29300	29300	29300	15
617	20230602	104400	610510400	29300	29300	29300	29300	37
618	20230602	104300	609426300	29250	29250	29250	29250	45
619	20230602	104200	608110050	29200	29200	29200	29200	0
620	20230602	104100	608110050	29200	29200	29200	29200	0
621	20230602	104000	608110050	29200	29100	29300	29100	414
622	20230602	103900	596053850	29100	29100	29100	29100	88
623	20230602	103800	593493050	29100	29100	29100	29100	71
624	20230602	103700	591426950	29100	28950	29100	28950	744
625	20230602	103600	569847900	29000	29000	29050	29000	189
626	20230602	103500	564366100	29000	29000	29000	29000	261
627	20230602	103400	556797100	29150	29000	29150	29000	511
628	20230602	103300	541975100	29050	29000	29050	29000	2308
629	20230602	103200	475010750	28950	28950	28950	28950	0
630	20230602	103100	475010750	28950	29000	29000	28950	475
631	20230602	103000	461258000	29000	29000	29000	29000	736
632	20230602	102900	439914000	29050	29050	29050	29050	21
633	20230602	102800	439303950	29050	29000	29050	29000	384
634	20230602	102700	428165600	29000	29000	29000	29000	64
635	20230602	102600	426309600	29000	29000	29000	29000	685
636	20230602	102500	406444600	29050	29050	29050	29050	2
637	20230602	102400	406386500	29000	29050	29050	29000	17
638	20230602	102300	405892700	29050	29050	29050	29050	10
639	20230602	102200	405602200	29100	29050	29100	29000	876
640	20230602	102100	380171500	29050	29100	29100	29050	597
641	20230602	102000	362827050	29100	29100	29150	29100	793
642	20230602	101900	339750100	29100	29100	29100	29100	0
643	20230602	101800	339750100	29100	29150	29150	29100	34
644	20230602	101700	338760500	29150	29150	29200	29150	635
645	20230602	101600	320245900	29200	29250	29250	29200	53
646	20230602	101500	318698250	29250	29250	29250	29250	0
647	20230602	101400	318698250	29250	29250	29250	29250	0
648	20230602	101300	318698250	29250	29300	29300	29250	342
649	20230602	101200	308693300	29300	29350	29350	29300	1191
650	20230602	101100	273793300	29300	29300	29300	29300	40
651	20230602	101000	272621300	29300	29300	29300	29300	0
652	20230602	100900	272621300	29300	29300	29300	29300	0
653	20230602	100800	272621300	29300	29300	29300	29300	3
654	20230602	100700	272533400	29300	29300	29300	29300	2
655	20230602	100600	272474800	29300	29300	29300	29300	3
656	20230602	100500	272386900	29300	29300	29300	29300	9
657	20230602	100400	272123200	29300	29300	29300	29300	36
658	20230602	100300	271068400	29300	29300	29300	29300	20
659	20230602	100200	270482400	29300	29300	29300	29300	12
660	20230602	100100	270130800	29350	29350	29350	29350	0
661	20230602	100000	270130800	29350	29350	29350	29350	12
662	20230602	095900	269778600	29400	29350	29400	29350	187
663	20230602	095800	264289250	29350	29350	29350	29350	19
664	20230602	095700	263731600	29350	29300	29350	29300	139
665	20230602	095600	259657750	29350	29350	29350	29350	0
666	20230602	095500	259657750	29350	29350	29350	29350	0
667	20230602	095400	259657750	29350	29350	29350	29350	8
668	20230602	095300	259422950	29350	29350	29350	29350	0
669	20230602	095200	259422950	29350	29350	29350	29350	0
670	20230602	095100	259422950	29350	29350	29350	29350	1
671	20230602	095000	259393600	29350	29350	29350	29350	0
672	20230602	094900	259393600	29350	29350	29350	29350	0
673	20230602	094800	259393600	29350	29300	29350	29300	93
674	20230602	094700	256667950	29300	29400	29400	29300	88
675	20230602	094600	254088550	29400	29400	29400	29400	12
676	20230602	094500	253735750	29350	29350	29350	29350	188
677	20230602	094400	248217950	29350	29350	29350	29350	0
678	20230602	094300	248217950	29350	29350	29350	29350	1
679	20230602	094200	248188600	29350	29350	29350	29350	0
680	20230602	094100	248188600	29350	29350	29350	29350	0
681	20230602	094000	248188600	29350	29350	29350	29350	319
682	20230602	093900	238825950	29350	29300	29350	29300	141
683	20230602	093800	234693900	29300	29300	29300	29300	6
684	20230602	093700	234518100	29400	29400	29400	29400	0
685	20230602	093600	234518100	29400	29400	29400	29400	0
686	20230602	093500	234518100	29400	29350	29400	29350	28
687	20230602	093400	233696250	29300	29300	29300	29300	105
688	20230602	093300	230619750	29350	29250	29350	29250	208
689	20230602	093200	224531700	29150	29150	29150	29150	4
690	20230602	093100	224415100	29150	29250	29300	29150	58
691	20230602	093000	222718750	29250	29300	29300	29250	3
692	20230602	092900	222630950	29300	29300	29300	29300	0
693	20230602	092800	222630950	29300	29250	29300	29250	69
694	20230602	092700	220612600	29100	29150	29250	29100	333
695	20230602	092600	210913700	29150	29200	29200	29150	669
696	20230602	092500	191404200	29300	29250	29300	29150	1529
697	20230602	092400	146770850	29200	29300	29300	29200	182
698	20230602	092300	141451700	29250	29250	29250	29250	9
699	20230602	092200	141188450	29250	29250	29250	29250	8
700	20230602	092100	140954450	29250	29250	29250	29250	0
701	20230602	092000	140954450	29250	29250	29250	29250	8
702	20230602	091900	140720450	29250	29250	29250	29250	36
703	20230602	091800	139667450	29250	29250	29300	29250	427
704	20230602	091700	127169350	29250	29250	29250	29250	4
705	20230602	091600	127052350	29250	29250	29250	29250	4
706	20230602	091500	126935350	29250	29300	29300	29250	78
707	20230602	091400	124653100	29250	29250	29300	29250	198
708	20230602	091300	118860350	29250	29300	29300	29250	195
709	20230602	091200	113155200	29250	29350	29350	29250	243
710	20230602	091100	106042500	29350	29250	29400	29250	1091
711	20230602	091000	74114250	29350	29200	29350	29200	591
712	20230602	090900	56847600	29300	29300	29300	29300	1
713	20230602	090800	56818300	29300	29300	29350	29300	247
714	20230602	090700	49578350	29350	29450	29450	29350	407
715	20230602	090600	37605150	29450	29450	29450	29450	86
716	20230602	090500	35072450	29500	29500	29500	29500	14
717	20230602	090400	34659450	29550	29550	29550	29500	122
718	20230602	090300	31059900	29450	29450	29450	29450	0
719	20230602	090200	31059900	29450	29650	29650	29450	78
720	20230602	090100	28753200	29650	29500	29650	29450	802
721	20230602	090000	5049000	29400	29350	29400	29300	172