KissMeData/092780/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	201200	177132770	4985	4985	4985	4985	1859
3	20230602	201100	177132770	4985	4985	4985	4985	0
4	20230602	201000	177132770	4985	4985	4985	4985	0
5	20230602	200900	177132770	4985	4985	4985	4985	0
6	20230602	200800	177132770	4985	4985	4985	4985	0
7	20230602	200700	177132770	4985	4985	4985	4985	0
8	20230602	200600	177132770	4985	4985	4985	4985	0
9	20230602	200500	177132770	4985	4985	4985	4985	0
10	20230602	200400	177132770	4985	4985	4985	4985	0
11	20230602	200300	177132770	4985	4985	4985	4985	0
12	20230602	200200	177132770	4985	4985	4985	4985	0
13	20230602	200100	177132770	4985	4985	4985	4985	0
14	20230602	200000	177132770	4985	4985	4985	4985	0
15	20230602	195900	177132770	4985	4985	4985	4985	0
16	20230602	195800	177132770	4985	4985	4985	4985	0
17	20230602	195700	177132770	4985	4985	4985	4985	0
18	20230602	195600	177132770	4985	4985	4985	4985	0
19	20230602	195500	177132770	4985	4985	4985	4985	0
20	20230602	195400	177132770	4985	4985	4985	4985	0
21	20230602	195300	177132770	4985	4985	4985	4985	0
22	20230602	195200	177132770	4985	4985	4985	4985	0
23	20230602	195100	177132770	4985	4985	4985	4985	0
24	20230602	195000	177132770	4985	4985	4985	4985	0
25	20230602	194900	177132770	4985	4985	4985	4985	0
26	20230602	194800	177132770	4985	4985	4985	4985	0
27	20230602	194700	177132770	4985	4985	4985	4985	0
28	20230602	194600	177132770	4985	4985	4985	4985	0
29	20230602	194500	177132770	4985	4985	4985	4985	0
30	20230602	194400	177132770	4985	4985	4985	4985	0
31	20230602	194300	177132770	4985	4985	4985	4985	0
32	20230602	194200	177132770	4985	4985	4985	4985	1859
33	20230602	194100	177132770	4985	4985	4985	4985	0
34	20230602	194000	177132770	4985	4985	4985	4985	0
35	20230602	193900	177132770	4985	4985	4985	4985	0
36	20230602	193800	177132770	4985	4985	4985	4985	0
37	20230602	193700	177132770	4985	4985	4985	4985	0
38	20230602	193600	177132770	4985	4985	4985	4985	0
39	20230602	193500	177132770	4985	4985	4985	4985	0
40	20230602	193400	177132770	4985	4985	4985	4985	0
41	20230602	193300	177132770	4985	4985	4985	4985	0
42	20230602	193200	177132770	4985	4985	4985	4985	0
43	20230602	193100	177132770	4985	4985	4985	4985	0
44	20230602	193000	177132770	4985	4985	4985	4985	0
45	20230602	192900	177132770	4985	4985	4985	4985	0
46	20230602	192800	177132770	4985	4985	4985	4985	0
47	20230602	192700	177132770	4985	4985	4985	4985	0
48	20230602	192600	177132770	4985	4985	4985	4985	0
49	20230602	192500	177132770	4985	4985	4985	4985	0
50	20230602	192400	177132770	4985	4985	4985	4985	0
51	20230602	192300	177132770	4985	4985	4985	4985	0
52	20230602	192200	177132770	4985	4985	4985	4985	0
53	20230602	192100	177132770	4985	4985	4985	4985	0
54	20230602	192000	177132770	4985	4985	4985	4985	0
55	20230602	191900	177132770	4985	4985	4985	4985	0
56	20230602	191800	177132770	4985	4985	4985	4985	0
57	20230602	191700	177132770	4985	4985	4985	4985	0
58	20230602	191600	177132770	4985	4985	4985	4985	0
59	20230602	191500	177132770	4985	4985	4985	4985	0
60	20230602	191400	177132770	4985	4985	4985	4985	0
61	20230602	191300	177132770	4985	4985	4985	4985	0
62	20230602	191200	177132770	4985	4985	4985	4985	1859
63	20230602	191100	177132770	4985	4985	4985	4985	0
64	20230602	191000	177132770	4985	4985	4985	4985	0
65	20230602	190900	177132770	4985	4985	4985	4985	0
66	20230602	190800	177132770	4985	4985	4985	4985	0
67	20230602	190700	177132770	4985	4985	4985	4985	0
68	20230602	190600	177132770	4985	4985	4985	4985	0
69	20230602	190500	177132770	4985	4985	4985	4985	0
70	20230602	190400	177132770	4985	4985	4985	4985	0
71	20230602	190300	177132770	4985	4985	4985	4985	0
72	20230602	190200	177132770	4985	4985	4985	4985	0
73	20230602	190100	177132770	4985	4985	4985	4985	0
74	20230602	190000	177132770	4985	4985	4985	4985	0
75	20230602	185900	177132770	4985	4985	4985	4985	0
76	20230602	185800	177132770	4985	4985	4985	4985	0
77	20230602	185700	177132770	4985	4985	4985	4985	0
78	20230602	185600	177132770	4985	4985	4985	4985	0
79	20230602	185500	177132770	4985	4985	4985	4985	0
80	20230602	185400	177132770	4985	4985	4985	4985	0
81	20230602	185300	177132770	4985	4985	4985	4985	0
82	20230602	185200	177132770	4985	4985	4985	4985	0
83	20230602	185100	177132770	4985	4985	4985	4985	0
84	20230602	185000	177132770	4985	4985	4985	4985	0
85	20230602	184900	177132770	4985	4985	4985	4985	0
86	20230602	184800	177132770	4985	4985	4985	4985	0
87	20230602	184700	177132770	4985	4985	4985	4985	0
88	20230602	184600	177132770	4985	4985	4985	4985	0
89	20230602	184500	177132770	4985	4985	4985	4985	0
90	20230602	184400	177132770	4985	4985	4985	4985	0
91	20230602	184300	177132770	4985	4985	4985	4985	0
92	20230602	184200	177132770	4985	4985	4985	4985	1859
93	20230602	184100	177132770	4985	4985	4985	4985	0
94	20230602	184000	177132770	4985	4985	4985	4985	0
95	20230602	183900	177132770	4985	4985	4985	4985	0
96	20230602	183800	177132770	4985	4985	4985	4985	0
97	20230602	183700	177132770	4985	4985	4985	4985	0
98	20230602	183600	177132770	4985	4985	4985	4985	0
99	20230602	183500	177132770	4985	4985	4985	4985	0
100	20230602	183400	177132770	4985	4985	4985	4985	0
101	20230602	183300	177132770	4985	4985	4985	4985	0
102	20230602	183200	177132770	4985	4985	4985	4985	0
103	20230602	183100	177132770	4985	4985	4985	4985	0
104	20230602	183000	177132770	4985	4985	4985	4985	0
105	20230602	182900	177132770	4985	4985	4985	4985	0
106	20230602	182800	177132770	4985	4985	4985	4985	0
107	20230602	182700	177132770	4985	4985	4985	4985	0
108	20230602	182600	177132770	4985	4985	4985	4985	0
109	20230602	182500	177132770	4985	4985	4985	4985	0
110	20230602	182400	177132770	4985	4985	4985	4985	0
111	20230602	182300	177132770	4985	4985	4985	4985	0
112	20230602	182200	177132770	4985	4985	4985	4985	0
113	20230602	182100	177132770	4985	4985	4985	4985	0
114	20230602	182000	177132770	4985	4985	4985	4985	0
115	20230602	181900	177132770	4985	4985	4985	4985	0
116	20230602	181800	177132770	4985	4985	4985	4985	0
117	20230602	181700	177132770	4985	4985	4985	4985	0
118	20230602	181600	177132770	4985	4985	4985	4985	0
119	20230602	181500	177132770	4985	4985	4985	4985	0
120	20230602	181400	177132770	4985	4985	4985	4985	0
121	20230602	181300	177132770	4985	4985	4985	4985	0
122	20230602	181200	177132770	4985	4985	4985	4985	1859
123	20230602	181100	177132770	4985	4985	4985	4985	0
124	20230602	181000	177132770	4985	4985	4985	4985	0
125	20230602	180900	177132770	4985	4985	4985	4985	0
126	20230602	180800	177132770	4985	4985	4985	4985	0
127	20230602	180700	177132770	4985	4985	4985	4985	0
128	20230602	180600	177132770	4985	4985	4985	4985	0
129	20230602	180500	177132770	4985	4985	4985	4985	0
130	20230602	180400	177132770	4985	4985	4985	4985	0
131	20230602	180300	177132770	4985	4985	4985	4985	0
132	20230602	180200	177132770	4985	4985	4985	4985	0
133	20230602	180100	177132770	4985	4985	4985	4985	0
134	20230602	180000	177132770	4985	4985	4985	4985	0
135	20230602	175900	177132770	4985	4985	4985	4985	0
136	20230602	175800	177132770	4985	4985	4985	4985	0
137	20230602	175700	177132770	4985	4985	4985	4985	0
138	20230602	175600	177132770	4985	4985	4985	4985	0
139	20230602	175500	177132770	4985	4985	4985	4985	0
140	20230602	175400	177132770	4985	4985	4985	4985	0
141	20230602	175300	177132770	4985	4985	4985	4985	0
142	20230602	175200	177132770	4985	4985	4985	4985	0
143	20230602	175100	177132770	4985	4985	4985	4985	0
144	20230602	175000	177132770	4985	4985	4985	4985	0
145	20230602	174900	177132770	4985	4985	4985	4985	0
146	20230602	174800	177132770	4985	4985	4985	4985	0
147	20230602	174700	177132770	4985	4985	4985	4985	0
148	20230602	174600	177132770	4985	4985	4985	4985	0
149	20230602	174500	177132770	4985	4985	4985	4985	0
150	20230602	174400	177132770	4985	4985	4985	4985	0
151	20230602	174300	177132770	4985	4985	4985	4985	0
152	20230602	174200	177132770	4985	4985	4985	4985	1859
153	20230602	174100	177132770	4985	4985	4985	4985	0
154	20230602	174000	177132770	4985	4985	4985	4985	0
155	20230602	173900	177132770	4985	4985	4985	4985	0
156	20230602	173800	177132770	4985	4985	4985	4985	0
157	20230602	173700	177132770	4985	4985	4985	4985	0
158	20230602	173600	177132770	4985	4985	4985	4985	0
159	20230602	173500	177132770	4985	4985	4985	4985	0
160	20230602	173400	177132770	4985	4985	4985	4985	0
161	20230602	173300	177132770	4985	4985	4985	4985	0
162	20230602	173200	177132770	4985	4985	4985	4985	0
163	20230602	173100	177132770	4985	4985	4985	4985	0
164	20230602	173000	177132770	4985	4985	4985	4985	0
165	20230602	172900	177132770	4985	4985	4985	4985	0
166	20230602	172800	177132770	4985	4985	4985	4985	0
167	20230602	172700	177132770	4985	4985	4985	4985	0
168	20230602	172600	177132770	4985	4985	4985	4985	0
169	20230602	172500	177132770	4985	4985	4985	4985	0
170	20230602	172400	177132770	4985	4985	4985	4985	0
171	20230602	172300	177132770	4985	4985	4985	4985	0
172	20230602	172200	177132770	4985	4985	4985	4985	0
173	20230602	172100	177132770	4985	4985	4985	4985	0
174	20230602	172000	177132770	4985	4985	4985	4985	0
175	20230602	171900	177132770	4985	4985	4985	4985	0
176	20230602	171800	177132770	4985	4985	4985	4985	0
177	20230602	171700	177132770	4985	4985	4985	4985	0
178	20230602	171600	177132770	4985	4985	4985	4985	0
179	20230602	171500	177132770	4985	4985	4985	4985	0
180	20230602	171400	177132770	4985	4985	4985	4985	0
181	20230602	171300	177132770	4985	4985	4985	4985	0
182	20230602	171200	177132770	4985	4985	4985	4985	1859
183	20230602	171100	177132770	4985	4985	4985	4985	0
184	20230602	171000	177132770	4985	4985	4985	4985	0
185	20230602	170900	177132770	4985	4985	4985	4985	0
186	20230602	170800	177132770	4985	4985	4985	4985	0
187	20230602	170700	177132770	4985	4985	4985	4985	0
188	20230602	170600	177132770	4985	4985	4985	4985	0
189	20230602	170500	177132770	4985	4985	4985	4985	0
190	20230602	170400	177132770	4985	4985	4985	4985	0
191	20230602	170300	177132770	4985	4985	4985	4985	0
192	20230602	170200	177132770	4985	4985	4985	4985	0
193	20230602	170100	177132770	4985	4985	4985	4985	0
194	20230602	170000	177132770	4985	4985	4985	4985	0
195	20230602	165900	177132770	4985	4985	4985	4985	0
196	20230602	165800	177132770	4985	4985	4985	4985	0
197	20230602	165700	177132770	4985	4985	4985	4985	0
198	20230602	165600	177132770	4985	4985	4985	4985	0
199	20230602	165500	177132770	4985	4985	4985	4985	0
200	20230602	165400	177132770	4985	4985	4985	4985	0
201	20230602	165300	177132770	4985	4985	4985	4985	0
202	20230602	165200	177132770	4985	4985	4985	4985	0
203	20230602	165100	177132770	4985	4985	4985	4985	0
204	20230602	165000	177132770	4985	4985	4985	4985	0
205	20230602	164900	177132770	4985	4985	4985	4985	0
206	20230602	164800	177132770	4985	4985	4985	4985	0
207	20230602	164700	177132770	4985	4985	4985	4985	0
208	20230602	164600	177132770	4985	4985	4985	4985	0
209	20230602	164500	177132770	4985	4985	4985	4985	0
210	20230602	164400	177132770	4985	4985	4985	4985	0
211	20230602	164300	177132770	4985	4985	4985	4985	0
212	20230602	164200	177132770	4985	4985	4985	4985	1859
213	20230602	164100	177132770	4985	4985	4985	4985	0
214	20230602	164000	177132770	4985	4985	4985	4985	0
215	20230602	163900	177132770	4985	4985	4985	4985	0
216	20230602	163800	177132770	4985	4985	4985	4985	0
217	20230602	163700	177132770	4985	4985	4985	4985	0
218	20230602	163600	177132770	4985	4985	4985	4985	0
219	20230602	163500	177132770	4985	4985	4985	4985	0
220	20230602	163400	177132770	4985	4985	4985	4985	0
221	20230602	163300	177132770	4985	4985	4985	4985	0
222	20230602	163200	177132770	4985	4985	4985	4985	0
223	20230602	163100	177132770	4985	4985	4985	4985	0
224	20230602	163000	177132770	4985	4985	4985	4985	0
225	20230602	162900	177132770	4985	4985	4985	4985	0
226	20230602	162800	177132770	4985	4985	4985	4985	0
227	20230602	162700	177132770	4985	4985	4985	4985	0
228	20230602	162600	177132770	4985	4985	4985	4985	0
229	20230602	162500	177132770	4985	4985	4985	4985	0
230	20230602	162400	177132770	4985	4985	4985	4985	0
231	20230602	162300	177132770	4985	4985	4985	4985	0
232	20230602	162200	177132770	4985	4985	4985	4985	0
233	20230602	162100	177132770	4985	4985	4985	4985	0
234	20230602	162000	177132770	4985	4985	4985	4985	0
235	20230602	161900	177132770	4985	4985	4985	4985	0
236	20230602	161800	177132770	4985	4985	4985	4985	0
237	20230602	161700	177132770	4985	4985	4985	4985	0
238	20230602	161600	177132770	4985	4985	4985	4985	0
239	20230602	161500	177132770	4985	4985	4985	4985	0
240	20230602	161400	177132770	4985	4985	4985	4985	0
241	20230602	161300	177132770	4985	4985	4985	4985	0
242	20230602	161200	177132770	4985	4985	4985	4985	1859
243	20230602	161100	177132770	4985	4985	4985	4985	0
244	20230602	161000	177132770	4985	4985	4985	4985	0
245	20230602	160900	177132770	4985	4985	4985	4985	0
246	20230602	160800	177132770	4985	4985	4985	4985	0
247	20230602	160700	177132770	4985	4985	4985	4985	0
248	20230602	160600	177132770	4985	4985	4985	4985	0
249	20230602	160500	177132770	4985	4985	4985	4985	0
250	20230602	160400	177132770	4985	4985	4985	4985	0
251	20230602	160300	177132770	4985	4985	4985	4985	0
252	20230602	160200	177132770	4985	4985	4985	4985	0
253	20230602	160100	177132770	4985	4985	4985	4985	0
254	20230602	160000	177132770	4985	4985	4985	4985	0
255	20230602	155900	177132770	4985	4985	4985	4985	0
256	20230602	155800	177132770	4985	4985	4985	4985	0
257	20230602	155700	177132770	4985	4985	4985	4985	0
258	20230602	155600	177132770	4985	4985	4985	4985	0
259	20230602	155500	177132770	4985	4985	4985	4985	0
260	20230602	155400	177132770	4985	4985	4985	4985	0
261	20230602	155300	177132770	4985	4985	4985	4985	0
262	20230602	155200	177132770	4985	4985	4985	4985	0
263	20230602	155100	177132770	4985	4985	4985	4985	0
264	20230602	155000	177132770	4985	4985	4985	4985	0
265	20230602	154900	177132770	4985	4985	4985	4985	0
266	20230602	154800	177132770	4985	4985	4985	4985	0
267	20230602	154700	177132770	4985	4985	4985	4985	0
268	20230602	154600	177132770	4985	4985	4985	4985	0
269	20230602	154500	177132770	4985	4985	4985	4985	0
270	20230602	154400	177132770	4985	4985	4985	4985	0
271	20230602	154300	177132770	4985	4985	4985	4985	0
272	20230602	154200	177132770	4985	4985	4985	4985	1859
273	20230602	154100	177132770	4985	4985	4985	4985	0
274	20230602	154000	177132770	4985	4985	4985	4985	0
275	20230602	153900	177132770	4985	4985	4985	4985	0
276	20230602	153800	177132770	4985	4985	4985	4985	0
277	20230602	153700	177132770	4985	4985	4985	4985	0
278	20230602	153600	177132770	4985	4985	4985	4985	0
279	20230602	153500	177132770	4985	4985	4985	4985	0
280	20230602	153400	177132770	4985	4985	4985	4985	0
281	20230602	153300	177132770	4985	4985	4985	4985	0
282	20230602	153200	177132770	4985	4985	4985	4985	0
283	20230602	153100	177132770	4985	4985	4985	4985	0
284	20230602	153000	177132770	4985	4985	4985	4985	1859
285	20230602	152900	167865655	4985	4985	4985	4985	0
286	20230602	152800	167865655	4985	4985	4985	4985	0
287	20230602	152700	167865655	4985	4985	4985	4985	0
288	20230602	152600	167865655	4985	4985	4985	4985	0
289	20230602	152500	167865655	4985	4985	4985	4985	0
290	20230602	152400	167865655	4985	4985	4985	4985	0
291	20230602	152300	167865655	4985	4985	4985	4985	0
292	20230602	152200	167865655	4985	4985	4985	4985	0
293	20230602	152100	167865655	4985	4985	4985	4985	0
294	20230602	152000	167865655	4985	4985	4985	4985	0
295	20230602	151900	167865655	4985	4985	4985	4985	1
296	20230602	151800	167860670	4965	4965	4965	4965	0
297	20230602	151700	167860670	4965	4965	4965	4965	0
298	20230602	151600	167860670	4965	4965	4965	4965	0
299	20230602	151500	167860670	4965	4965	4965	4965	0
300	20230602	151400	167860670	4965	4965	4965	4965	0
301	20230602	151300	167860670	4965	4965	4965	4965	109
302	20230602	151200	167319485	4985	4980	4985	4980	329
303	20230602	151100	165680630	4985	4985	4985	4985	0
304	20230602	151000	165680630	4985	4985	4985	4985	0
305	20230602	150900	165680630	4985	4985	4985	4985	0
306	20230602	150800	165680630	4985	4985	4985	4985	102
307	20230602	150700	165172160	4985	4985	4985	4985	0
308	20230602	150600	165172160	4985	4985	4985	4985	0
309	20230602	150500	165172160	4985	4985	4985	4985	0
310	20230602	150400	165172160	4985	4985	4985	4985	50
311	20230602	150300	164922910	4985	4985	4985	4985	0
312	20230602	150200	164922910	4985	4985	4985	4985	8
313	20230602	150100	164883030	4985	4955	4985	4955	1157
314	20230602	150000	159145385	4955	4955	4955	4955	32
315	20230602	145900	158986825	4950	4950	4950	4950	0
316	20230602	145800	158986825	4950	4950	4950	4950	0
317	20230602	145700	158986825	4950	4950	4950	4950	0
318	20230602	145600	158986825	4950	4950	4950	4950	0
319	20230602	145500	158986825	4950	4950	4950	4950	0
320	20230602	145400	158986825	4950	4950	4950	4950	0
321	20230602	145300	158986825	4950	4950	4950	4950	0
322	20230602	145200	158986825	4950	4950	4950	4950	1
323	20230602	145100	158981875	4950	4950	4950	4950	0
324	20230602	145000	158981875	4950	4950	4950	4950	0
325	20230602	144900	158981875	4950	4950	4950	4950	0
326	20230602	144800	158981875	4950	4950	4950	4950	0
327	20230602	144700	158981875	4950	4950	4950	4950	0
328	20230602	144600	158981875	4950	4950	4950	4950	2
329	20230602	144500	158971975	4950	4950	4950	4950	202
330	20230602	144400	157972075	4985	4985	4985	4985	0
331	20230602	144300	157972075	4985	4985	4985	4985	2
332	20230602	144200	157962105	4950	4970	4985	4950	738
333	20230602	144100	154285650	4950	4950	4950	4950	0
334	20230602	144000	154285650	4950	4950	4950	4950	0
335	20230602	143900	154285650	4950	4950	4950	4950	0
336	20230602	143800	154285650	4950	4950	4950	4950	0
337	20230602	143700	154285650	4950	4950	4950	4950	0
338	20230602	143600	154285650	4950	4950	4950	4950	0
339	20230602	143500	154285650	4950	4950	4950	4950	0
340	20230602	143400	154285650	4950	4950	4950	4950	0
341	20230602	143300	154285650	4950	4950	4950	4950	0
342	20230602	143200	154285650	4950	4950	4950	4950	1
343	20230602	143100	154280700	4945	4945	4945	4945	0
344	20230602	143000	154280700	4945	4945	4945	4945	0
345	20230602	142900	154280700	4945	4965	4970	4945	145
346	20230602	142800	153562060	4965	4965	4965	4965	0
347	20230602	142700	153562060	4965	4965	4965	4965	2
348	20230602	142600	153552130	4955	4955	4955	4955	40
349	20230602	142500	153353930	4950	4950	4950	4950	0
350	20230602	142400	153353930	4950	4950	4950	4950	0
351	20230602	142300	153353930	4950	4950	4950	4950	0
352	20230602	142200	153353930	4950	4950	4950	4950	1
353	20230602	142100	153348980	4950	4950	4950	4950	5
354	20230602	142000	153324230	4950	4950	4950	4950	74
355	20230602	141900	152957930	4950	4950	4950	4950	37
356	20230602	141800	152774780	4950	4950	4950	4950	10
357	20230602	141700	152725280	4945	4945	4945	4945	0
358	20230602	141600	152725280	4945	4945	4945	4945	0
359	20230602	141500	152725280	4945	4945	4945	4945	0
360	20230602	141400	152725280	4945	4945	4945	4945	0
361	20230602	141300	152725280	4945	4945	4945	4945	0
362	20230602	141200	152725280	4945	4945	4945	4945	2
363	20230602	141100	152715390	4945	4945	4945	4945	0
364	20230602	141000	152715390	4945	4945	4945	4945	0
365	20230602	140900	152715390	4945	4945	4945	4945	0
366	20230602	140800	152715390	4945	4945	4945	4945	4
367	20230602	140700	152695610	4950	4955	4955	4950	296
368	20230602	140600	151229790	4960	4960	4960	4960	27
369	20230602	140500	151095870	4960	4960	4960	4960	0
370	20230602	140400	151095870	4960	4960	4960	4960	0
371	20230602	140300	151095870	4960	4960	4960	4960	0
372	20230602	140200	151095870	4960	4960	4960	4960	1
373	20230602	140100	151090910	4960	4960	4960	4960	10
374	20230602	140000	151041310	4960	4960	4960	4960	0
375	20230602	135900	151041310	4960	4960	4960	4960	0
376	20230602	135800	151041310	4960	4960	4960	4960	0
377	20230602	135700	151041310	4960	4960	4960	4960	0
378	20230602	135600	151041310	4960	4960	4960	4960	2
379	20230602	135500	151031390	4960	4960	4960	4960	0
380	20230602	135400	151031390	4960	4960	4960	4960	57
381	20230602	135300	150748670	4970	4970	4970	4970	0
382	20230602	135200	150748670	4970	4970	4970	4970	0
383	20230602	135100	150748670	4970	4970	4970	4970	62
384	20230602	135000	150440530	4970	4970	4970	4970	0
385	20230602	134900	150440530	4970	4970	4970	4970	0
386	20230602	134800	150440530	4970	4970	4970	4970	1
387	20230602	134700	150435560	4975	4975	4975	4975	0
388	20230602	134600	150435560	4975	4975	4975	4975	0
389	20230602	134500	150435560	4975	4975	4975	4975	0
390	20230602	134400	150435560	4975	4975	4975	4975	0
391	20230602	134300	150435560	4975	4975	4975	4975	0
392	20230602	134200	150435560	4975	4975	4975	4975	0
393	20230602	134100	150435560	4975	4975	4975	4975	0
394	20230602	134000	150435560	4975	4975	4975	4975	0
395	20230602	133900	150435560	4975	4975	4975	4975	200
396	20230602	133800	149440560	4975	4975	4975	4975	0
397	20230602	133700	149440560	4975	4975	4975	4975	0
398	20230602	133600	149440560	4975	4975	4975	4975	1010
399	20230602	133500	144415810	4975	4975	4975	4975	0
400	20230602	133400	144415810	4975	4975	4975	4975	400
401	20230602	133300	142425810	4975	4975	4975	4975	25
402	20230602	133200	142301435	4980	4980	4980	4980	20
403	20230602	133100	142201835	4980	4980	4980	4980	0
404	20230602	133000	142201835	4980	4980	4980	4980	2
405	20230602	132900	142191875	4980	4980	4980	4980	39
406	20230602	132800	141997655	4985	4985	4985	4985	0
407	20230602	132700	141997655	4985	4985	4985	4985	22
408	20230602	132600	141887985	4985	4985	4985	4985	10
409	20230602	132500	141838135	4985	4985	4985	4985	0
410	20230602	132400	141838135	4985	4985	4985	4985	0
411	20230602	132300	141838135	4985	4985	4985	4985	0
412	20230602	132200	141838135	4985	4985	4985	4985	0
413	20230602	132100	141838135	4985	4985	4985	4985	150
414	20230602	132000	141090385	4985	4985	4985	4985	0
415	20230602	131900	141090385	4985	4985	4985	4985	0
416	20230602	131800	141090385	4985	4985	4985	4985	0
417	20230602	131700	141090385	4985	4985	4985	4985	0
418	20230602	131600	141090385	4985	4985	4985	4985	0
419	20230602	131500	141090385	4985	4985	4985	4985	240
420	20230602	131400	139893985	4985	4985	4985	4985	0
421	20230602	131300	139893985	4985	4985	4985	4985	0
422	20230602	131200	139893985	4985	4985	4985	4985	0
423	20230602	131100	139893985	4985	4985	4985	4985	0
424	20230602	131000	139893985	4985	4985	4985	4985	0
425	20230602	130900	139893985	4985	4985	4985	4985	100
426	20230602	130800	139395485	4985	4985	4985	4985	0
427	20230602	130700	139395485	4985	4985	4985	4985	0
428	20230602	130600	139395485	4985	4985	4985	4985	1000
429	20230602	130500	134410485	4985	4985	4985	4985	0
430	20230602	130400	134410485	4985	4985	4985	4985	0
431	20230602	130300	134410485	4985	4985	4985	4985	174
432	20230602	130200	133543095	4985	4985	4985	4985	40
433	20230602	130100	133343695	4985	4990	4990	4985	725
434	20230602	130000	129729565	4990	4990	4990	4990	0
435	20230602	125900	129729565	4990	4990	4990	4990	0
436	20230602	125800	129729565	4990	4990	4990	4990	0
437	20230602	125700	129729565	4990	4990	4990	4990	0
438	20230602	125600	129729565	4990	4990	4990	4990	1
439	20230602	125500	129724575	4985	4985	4985	4985	0
440	20230602	125400	129724575	4985	4985	4985	4985	0
441	20230602	125300	129724575	4985	4985	4985	4985	0
442	20230602	125200	129724575	4985	4985	4985	4985	0
443	20230602	125100	129724575	4985	4985	4985	4985	0
444	20230602	125000	129724575	4985	4985	4985	4985	0
445	20230602	124900	129724575	4985	4985	4985	4985	0
446	20230602	124800	129724575	4985	4985	4985	4985	40
447	20230602	124700	129525175	4990	4990	4990	4990	0
448	20230602	124600	129525175	4990	4990	4990	4990	5
449	20230602	124500	129500225	4990	4990	4990	4990	4
450	20230602	124400	129480265	4990	4990	4990	4990	0
451	20230602	124300	129480265	4990	4990	4990	4990	1550
452	20230602	124200	121745765	4990	4990	4990	4990	0
453	20230602	124100	121745765	4990	4990	4990	4990	10
454	20230602	124000	121695865	4955	4990	4990	4955	467
455	20230602	123900	119366310	4990	4990	4990	4990	200
456	20230602	123800	118368310	4990	4990	4990	4990	1
457	20230602	123700	118363320	4985	4985	4985	4985	0
458	20230602	123600	118363320	4985	4985	4985	4985	0
459	20230602	123500	118363320	4985	4985	4985	4985	0
460	20230602	123400	118363320	4985	4990	4990	4985	93
461	20230602	123300	117899665	4985	4985	4985	4985	217
462	20230602	123200	116817920	4980	4980	4980	4980	19
463	20230602	123100	116723300	4985	4980	4985	4980	63
464	20230602	123000	116409555	4980	4980	4980	4980	0
465	20230602	122900	116409555	4980	4980	4980	4980	0
466	20230602	122800	116409555	4980	4980	4980	4980	0
467	20230602	122700	116409555	4980	4980	4980	4980	0
468	20230602	122600	116409555	4980	4980	4980	4980	0
469	20230602	122500	116409555	4980	4980	4980	4980	0
470	20230602	122400	116409555	4980	4980	4980	4980	0
471	20230602	122300	116409555	4980	4980	4980	4980	0
472	20230602	122200	116409555	4980	4980	4980	4980	101
473	20230602	122100	115906575	4980	4980	4980	4980	0
474	20230602	122000	115906575	4980	4980	4980	4980	0
475	20230602	121900	115906575	4980	4980	4980	4980	1
476	20230602	121800	115901595	4990	4990	4990	4990	0
477	20230602	121700	115901595	4990	4990	4990	4990	0
478	20230602	121600	115901595	4990	4990	4990	4990	0
479	20230602	121500	115901595	4990	4990	4990	4990	0
480	20230602	121400	115901595	4990	4980	4990	4980	78
481	20230602	121300	115512455	4980	4980	4980	4980	0
482	20230602	121200	115512455	4980	4980	4980	4980	130
483	20230602	121100	114865055	4975	4970	4975	4970	131
484	20230602	121000	114213730	4970	4970	4970	4970	200
485	20230602	120900	113219730	4955	4960	4960	4955	286
486	20230602	120800	111801600	4960	4960	4960	4960	90
487	20230602	120700	111355200	4960	4955	4960	4955	508
488	20230602	120600	108835555	4955	4960	4960	4955	507
489	20230602	120500	106320870	4955	4960	4960	4955	107
490	20230602	120400	105790185	4955	4955	4955	4955	0
491	20230602	120300	105790185	4955	4955	4955	4955	0
492	20230602	120200	105790185	4955	4955	4955	4955	1
493	20230602	120100	105785230	4955	4955	4955	4955	0
494	20230602	120000	105785230	4955	4955	4955	4955	7
495	20230602	115900	105750545	4955	4955	4955	4955	0
496	20230602	115800	105750545	4955	4955	4955	4955	0
497	20230602	115700	105750545	4955	4955	4955	4955	0
498	20230602	115600	105750545	4955	4955	4955	4955	8
499	20230602	115500	105710905	4955	4960	4960	4955	350
500	20230602	115400	103976650	4965	4965	4965	4965	0
501	20230602	115300	103976650	4965	4965	4965	4965	0
502	20230602	115200	103976650	4965	4965	4965	4965	0
503	20230602	115100	103976650	4965	4965	4965	4965	0
504	20230602	115000	103976650	4965	4965	4965	4965	0
505	20230602	114900	103976650	4965	4965	4965	4965	2
506	20230602	114800	103966720	4955	4955	4955	4955	10
507	20230602	114700	103917170	4955	4955	4955	4955	50
508	20230602	114600	103669420	4960	4960	4960	4960	1
509	20230602	114500	103664460	4960	4960	4960	4960	0
510	20230602	114400	103664460	4960	4960	4960	4960	0
511	20230602	114300	103664460	4960	4960	4960	4960	0
512	20230602	114200	103664460	4960	4960	4960	4960	1
513	20230602	114100	103659500	4960	4960	4960	4960	8
514	20230602	114000	103619820	4955	4955	4955	4955	0
515	20230602	113900	103619820	4955	4955	4955	4955	0
516	20230602	113800	103619820	4955	4955	4955	4955	0
517	20230602	113700	103619820	4955	4955	4955	4955	0
518	20230602	113600	103619820	4955	4965	4965	4955	153
519	20230602	113500	102861595	4970	4970	4970	4970	0
520	20230602	113400	102861595	4970	4970	4970	4970	0
521	20230602	113300	102861595	4970	4970	4970	4970	0
522	20230602	113200	102861595	4970	4970	4970	4970	10
523	20230602	113100	102811895	4980	4980	4980	4980	0
524	20230602	113000	102811895	4980	4980	4980	4980	0
525	20230602	112900	102811895	4980	4980	4980	4980	0
526	20230602	112800	102811895	4980	4980	4980	4980	0
527	20230602	112700	102811895	4980	4980	4980	4980	0
528	20230602	112600	102811895	4980	4980	4980	4980	6
529	20230602	112500	102782015	4980	4980	4980	4980	0
530	20230602	112400	102782015	4980	4980	4980	4980	8
531	20230602	112300	102742175	4980	4980	4980	4980	3
532	20230602	112200	102727235	4955	4955	4955	4955	0
533	20230602	112100	102727235	4955	4955	4955	4955	0
534	20230602	112000	102727235	4955	4955	4955	4955	0
535	20230602	111900	102727235	4955	4955	4955	4955	0
536	20230602	111800	102727235	4955	4955	4955	4955	0
537	20230602	111700	102727235	4955	4955	4955	4955	4
538	20230602	111600	102707415	4950	4950	4950	4950	0
539	20230602	111500	102707415	4950	4950	4950	4950	0
540	20230602	111400	102707415	4950	4950	4950	4950	0
541	20230602	111300	102707415	4950	4950	4950	4950	0
542	20230602	111200	102707415	4950	4950	4950	4950	102
543	20230602	111100	102202515	4940	4940	4940	4940	0
544	20230602	111000	102202515	4940	4940	4940	4940	0
545	20230602	110900	102202515	4940	4940	4940	4940	0
546	20230602	110800	102202515	4940	4940	4940	4940	0
547	20230602	110700	102202515	4940	4940	4940	4940	0
548	20230602	110600	102202515	4940	4940	4940	4940	0
549	20230602	110500	102202515	4940	4940	4940	4940	0
550	20230602	110400	102202515	4940	4940	4940	4940	0
551	20230602	110300	102202515	4940	4940	4940	4940	0
552	20230602	110200	102202515	4940	4940	4940	4940	0
553	20230602	110100	102202515	4940	4940	4940	4940	0
554	20230602	110000	102202515	4940	4940	4940	4940	0
555	20230602	105900	102202515	4940	4970	4970	4940	4365
556	20230602	105800	80612785	4975	4975	4975	4975	100
557	20230602	105700	80115285	4975	4975	4975	4975	0
558	20230602	105600	80115285	4975	4975	4975	4975	0
559	20230602	105500	80115285	4975	4975	4975	4975	82
560	20230602	105400	79707335	4975	4975	4975	4975	13
561	20230602	105300	79642660	4975	4975	4975	4975	0
562	20230602	105200	79642660	4975	4975	4975	4975	0
563	20230602	105100	79642660	4975	4975	4975	4975	0
564	20230602	105000	79642660	4975	4975	4975	4975	1
565	20230602	104900	79637685	4975	4975	4975	4975	0
566	20230602	104800	79637685	4975	4975	4975	4975	0
567	20230602	104700	79637685	4975	4975	4975	4975	407
568	20230602	104600	77612860	4975	4980	4980	4975	79
569	20230602	104500	77219465	4980	4980	4980	4980	0
570	20230602	104400	77219465	4980	4980	4980	4980	0
571	20230602	104300	77219465	4980	4980	4980	4980	0
572	20230602	104200	77219465	4980	4980	4980	4980	6
573	20230602	104100	77189585	4980	4980	4980	4980	10
574	20230602	104000	77139785	4985	4985	4985	4985	0
575	20230602	103900	77139785	4985	4985	4985	4985	0
576	20230602	103800	77139785	4985	4985	4985	4985	0
577	20230602	103700	77139785	4985	4985	4985	4985	0
578	20230602	103600	77139785	4985	4985	4985	4985	0
579	20230602	103500	77139785	4985	4985	4985	4985	0
580	20230602	103400	77139785	4985	4985	4985	4985	0
581	20230602	103300	77139785	4985	4985	4985	4985	3
582	20230602	103200	77124830	4985	4985	4985	4985	31
583	20230602	103100	76970295	4980	4980	4980	4980	100
584	20230602	103000	76472295	4980	4980	4980	4980	0
585	20230602	102900	76472295	4980	4980	4980	4980	0
586	20230602	102800	76472295	4980	4980	4980	4980	0
587	20230602	102700	76472295	4980	4980	4980	4980	323
588	20230602	102600	74863755	4975	4975	4975	4975	0
589	20230602	102500	74863755	4975	4975	4975	4975	0
590	20230602	102400	74863755	4975	4975	4975	4975	621
591	20230602	102300	71774280	4975	4975	4975	4975	0
592	20230602	102200	71774280	4975	4975	4975	4975	121
593	20230602	102100	71172305	4975	4975	4975	4975	0
594	20230602	102000	71172305	4975	4975	4975	4975	2
595	20230602	101900	71162355	4975	4975	4975	4975	0
596	20230602	101800	71162355	4975	4975	4975	4975	4
597	20230602	101700	71142455	4975	4975	4975	4975	10
598	20230602	101600	71092705	4975	4975	4975	4975	0
599	20230602	101500	71092705	4975	4975	4975	4975	877
600	20230602	101400	66729630	4970	4970	4970	4970	300
601	20230602	101300	65238630	4975	4975	4975	4975	1
602	20230602	101200	65233655	4970	4970	4970	4970	0
603	20230602	101100	65233655	4970	4970	4970	4970	0
604	20230602	101000	65233655	4970	4965	4970	4965	20
605	20230602	100900	65134260	4970	4970	4970	4970	14
606	20230602	100800	65064680	4965	4965	4965	4965	3
607	20230602	100700	65049785	4965	4965	4965	4965	2
608	20230602	100600	65039855	4960	4960	4960	4960	20
609	20230602	100500	64940655	4960	4960	4960	4960	64
610	20230602	100400	64623215	4950	4950	4950	4950	0
611	20230602	100300	64623215	4950	4950	4950	4950	0
612	20230602	100200	64623215	4950	4950	4950	4950	0
613	20230602	100100	64623215	4950	4960	4960	4950	34
614	20230602	100000	64454585	4960	4960	4960	4960	13
615	20230602	095900	64390105	4960	4960	4960	4960	0
616	20230602	095800	64390105	4960	4960	4960	4960	1
617	20230602	095700	64385145	4950	4950	4950	4950	2
618	20230602	095600	64375245	4950	4950	4950	4950	0
619	20230602	095500	64375245	4950	4950	4950	4950	0
620	20230602	095400	64375245	4950	4950	4950	4950	200
621	20230602	095300	63385245	4950	4950	4950	4950	50
622	20230602	095200	63137745	4950	4950	4950	4950	308
623	20230602	095100	61613145	4955	4955	4955	4955	192
624	20230602	095000	60661785	4955	4955	4955	4955	215
625	20230602	094900	59596460	4955	4955	4955	4955	1
626	20230602	094800	59591505	4960	4960	4960	4960	4
627	20230602	094700	59571665	4955	4955	4955	4955	0
628	20230602	094600	59571665	4955	4955	4955	4955	0
629	20230602	094500	59571665	4955	4960	4960	4955	80
630	20230602	094400	59174870	4955	4955	4955	4955	0
631	20230602	094300	59174870	4955	4955	4955	4955	0
632	20230602	094200	59174870	4955	4955	4955	4955	20
633	20230602	094100	59075770	4955	4955	4955	4955	0
634	20230602	094000	59075770	4955	4955	4955	4955	113
635	20230602	093900	58515855	4955	4955	4955	4955	1000
636	20230602	093800	53560855	4955	4960	4960	4955	427
637	20230602	093700	51442940	4960	4960	4960	4960	1004
638	20230602	093600	46463100	4960	4965	4965	4960	36
639	20230602	093500	46284365	4965	4965	4965	4965	0
640	20230602	093400	46284365	4965	4965	4965	4965	0
641	20230602	093300	46284365	4965	4965	4965	4965	7
642	20230602	093200	46249610	4965	4965	4965	4965	0
643	20230602	093100	46249610	4965	4965	4965	4965	73
644	20230602	093000	45887165	4965	4965	4965	4965	0
645	20230602	092900	45887165	4965	4965	4965	4965	1
646	20230602	092800	45882200	4965	4965	4970	4965	170
647	20230602	092700	45038140	4965	4965	4965	4965	0
648	20230602	092600	45038140	4965	4965	4965	4965	0
649	20230602	092500	45038140	4965	4965	4965	4965	129
650	20230602	092400	44397655	4965	4965	4965	4965	0
651	20230602	092300	44397655	4965	4965	4965	4965	0
652	20230602	092200	44397655	4965	4965	4965	4965	0
653	20230602	092100	44397655	4965	4970	4970	4965	219
654	20230602	092000	43309525	4975	4975	4975	4975	0
655	20230602	091900	43309525	4975	4975	4975	4975	21
656	20230602	091800	43205050	4940	4940	4940	4940	1
657	20230602	091700	43200110	4985	4985	4985	4985	50
658	20230602	091600	42950860	4955	4955	4955	4955	164
659	20230602	091500	42138240	4925	4995	4995	4925	1037
660	20230602	091400	37025805	4895	5000	5000	4895	1038
661	20230602	091300	31901175	5000	5000	5000	5000	0
662	20230602	091200	31901175	5000	4985	5000	4985	64
663	20230602	091100	31581205	4980	4980	4980	4980	0
664	20230602	091000	31581205	4980	5000	5000	4980	940
665	20230602	090900	26899065	5000	5000	5000	5000	711
666	20230602	090800	23344065	4995	4995	4995	4995	9
667	20230602	090700	23299110	4995	4980	4995	4980	895
668	20230602	090600	18831585	4980	4980	4980	4980	728
669	20230602	090500	15206145	4980	4995	4995	4980	923
670	20230602	090400	10603410	4995	4995	4995	4995	8
671	20230602	090300	10563450	4980	4980	4980	4980	0
672	20230602	090200	10563450	4980	4990	5000	4980	1433
673	20230602	090100	3416930	5010	5000	5010	5000	22
674	20230602	090000	3306720	4980	4980	4980	4980	664