KissMeData/153710/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	210500	252416480	8680	8680	8680	8680	275
3	20230602	210400	252416480	8680	8680	8680	8680	0
4	20230602	210300	252416480	8680	8680	8680	8680	0
5	20230602	210200	252416480	8680	8680	8680	8680	0
6	20230602	210100	252416480	8680	8680	8680	8680	0
7	20230602	210000	252416480	8680	8680	8680	8680	0
8	20230602	205900	252416480	8680	8680	8680	8680	0
9	20230602	205800	252416480	8680	8680	8680	8680	0
10	20230602	205700	252416480	8680	8680	8680	8680	0
11	20230602	205600	252416480	8680	8680	8680	8680	0
12	20230602	205500	252416480	8680	8680	8680	8680	0
13	20230602	205400	252416480	8680	8680	8680	8680	0
14	20230602	205300	252416480	8680	8680	8680	8680	0
15	20230602	205200	252416480	8680	8680	8680	8680	0
16	20230602	205100	252416480	8680	8680	8680	8680	0
17	20230602	205000	252416480	8680	8680	8680	8680	0
18	20230602	204900	252416480	8680	8680	8680	8680	0
19	20230602	204800	252416480	8680	8680	8680	8680	0
20	20230602	204700	252416480	8680	8680	8680	8680	0
21	20230602	204600	252416480	8680	8680	8680	8680	0
22	20230602	204500	252416480	8680	8680	8680	8680	0
23	20230602	204400	252416480	8680	8680	8680	8680	0
24	20230602	204300	252416480	8680	8680	8680	8680	0
25	20230602	204200	252416480	8680	8680	8680	8680	0
26	20230602	204100	252416480	8680	8680	8680	8680	0
27	20230602	204000	252416480	8680	8680	8680	8680	0
28	20230602	203900	252416480	8680	8680	8680	8680	0
29	20230602	203800	252416480	8680	8680	8680	8680	0
30	20230602	203700	252416480	8680	8680	8680	8680	0
31	20230602	203600	252416480	8680	8680	8680	8680	0
32	20230602	203500	252416480	8680	8680	8680	8680	275
33	20230602	203400	252416480	8680	8680	8680	8680	0
34	20230602	203300	252416480	8680	8680	8680	8680	0
35	20230602	203200	252416480	8680	8680	8680	8680	0
36	20230602	203100	252416480	8680	8680	8680	8680	0
37	20230602	203000	252416480	8680	8680	8680	8680	0
38	20230602	202900	252416480	8680	8680	8680	8680	0
39	20230602	202800	252416480	8680	8680	8680	8680	0
40	20230602	202700	252416480	8680	8680	8680	8680	0
41	20230602	202600	252416480	8680	8680	8680	8680	0
42	20230602	202500	252416480	8680	8680	8680	8680	0
43	20230602	202400	252416480	8680	8680	8680	8680	0
44	20230602	202300	252416480	8680	8680	8680	8680	0
45	20230602	202200	252416480	8680	8680	8680	8680	0
46	20230602	202100	252416480	8680	8680	8680	8680	0
47	20230602	202000	252416480	8680	8680	8680	8680	0
48	20230602	201900	252416480	8680	8680	8680	8680	0
49	20230602	201800	252416480	8680	8680	8680	8680	0
50	20230602	201700	252416480	8680	8680	8680	8680	0
51	20230602	201600	252416480	8680	8680	8680	8680	0
52	20230602	201500	252416480	8680	8680	8680	8680	0
53	20230602	201400	252416480	8680	8680	8680	8680	0
54	20230602	201300	252416480	8680	8680	8680	8680	0
55	20230602	201200	252416480	8680	8680	8680	8680	0
56	20230602	201100	252416480	8680	8680	8680	8680	0
57	20230602	201000	252416480	8680	8680	8680	8680	0
58	20230602	200900	252416480	8680	8680	8680	8680	0
59	20230602	200800	252416480	8680	8680	8680	8680	0
60	20230602	200700	252416480	8680	8680	8680	8680	0
61	20230602	200600	252416480	8680	8680	8680	8680	0
62	20230602	200500	252416480	8680	8680	8680	8680	275
63	20230602	200400	252416480	8680	8680	8680	8680	0
64	20230602	200300	252416480	8680	8680	8680	8680	0
65	20230602	200200	252416480	8680	8680	8680	8680	0
66	20230602	200100	252416480	8680	8680	8680	8680	0
67	20230602	200000	252416480	8680	8680	8680	8680	0
68	20230602	195900	252416480	8680	8680	8680	8680	0
69	20230602	195800	252416480	8680	8680	8680	8680	0
70	20230602	195700	252416480	8680	8680	8680	8680	0
71	20230602	195600	252416480	8680	8680	8680	8680	0
72	20230602	195500	252416480	8680	8680	8680	8680	0
73	20230602	195400	252416480	8680	8680	8680	8680	0
74	20230602	195300	252416480	8680	8680	8680	8680	0
75	20230602	195200	252416480	8680	8680	8680	8680	0
76	20230602	195100	252416480	8680	8680	8680	8680	0
77	20230602	195000	252416480	8680	8680	8680	8680	0
78	20230602	194900	252416480	8680	8680	8680	8680	0
79	20230602	194800	252416480	8680	8680	8680	8680	0
80	20230602	194700	252416480	8680	8680	8680	8680	0
81	20230602	194600	252416480	8680	8680	8680	8680	0
82	20230602	194500	252416480	8680	8680	8680	8680	0
83	20230602	194400	252416480	8680	8680	8680	8680	0
84	20230602	194300	252416480	8680	8680	8680	8680	0
85	20230602	194200	252416480	8680	8680	8680	8680	0
86	20230602	194100	252416480	8680	8680	8680	8680	0
87	20230602	194000	252416480	8680	8680	8680	8680	0
88	20230602	193900	252416480	8680	8680	8680	8680	0
89	20230602	193800	252416480	8680	8680	8680	8680	0
90	20230602	193700	252416480	8680	8680	8680	8680	0
91	20230602	193600	252416480	8680	8680	8680	8680	0
92	20230602	193500	252416480	8680	8680	8680	8680	275
93	20230602	193400	252416480	8680	8680	8680	8680	0
94	20230602	193300	252416480	8680	8680	8680	8680	0
95	20230602	193200	252416480	8680	8680	8680	8680	0
96	20230602	193100	252416480	8680	8680	8680	8680	0
97	20230602	193000	252416480	8680	8680	8680	8680	0
98	20230602	192900	252416480	8680	8680	8680	8680	0
99	20230602	192800	252416480	8680	8680	8680	8680	0
100	20230602	192700	252416480	8680	8680	8680	8680	0
101	20230602	192600	252416480	8680	8680	8680	8680	0
102	20230602	192500	252416480	8680	8680	8680	8680	0
103	20230602	192400	252416480	8680	8680	8680	8680	0
104	20230602	192300	252416480	8680	8680	8680	8680	0
105	20230602	192200	252416480	8680	8680	8680	8680	0
106	20230602	192100	252416480	8680	8680	8680	8680	0
107	20230602	192000	252416480	8680	8680	8680	8680	0
108	20230602	191900	252416480	8680	8680	8680	8680	0
109	20230602	191800	252416480	8680	8680	8680	8680	0
110	20230602	191700	252416480	8680	8680	8680	8680	0
111	20230602	191600	252416480	8680	8680	8680	8680	0
112	20230602	191500	252416480	8680	8680	8680	8680	0
113	20230602	191400	252416480	8680	8680	8680	8680	0
114	20230602	191300	252416480	8680	8680	8680	8680	0
115	20230602	191200	252416480	8680	8680	8680	8680	0
116	20230602	191100	252416480	8680	8680	8680	8680	0
117	20230602	191000	252416480	8680	8680	8680	8680	0
118	20230602	190900	252416480	8680	8680	8680	8680	0
119	20230602	190800	252416480	8680	8680	8680	8680	0
120	20230602	190700	252416480	8680	8680	8680	8680	0
121	20230602	190600	252416480	8680	8680	8680	8680	0
122	20230602	190500	252416480	8680	8680	8680	8680	275
123	20230602	190400	252416480	8680	8680	8680	8680	0
124	20230602	190300	252416480	8680	8680	8680	8680	0
125	20230602	190200	252416480	8680	8680	8680	8680	0
126	20230602	190100	252416480	8680	8680	8680	8680	0
127	20230602	190000	252416480	8680	8680	8680	8680	0
128	20230602	185900	252416480	8680	8680	8680	8680	0
129	20230602	185800	252416480	8680	8680	8680	8680	0
130	20230602	185700	252416480	8680	8680	8680	8680	0
131	20230602	185600	252416480	8680	8680	8680	8680	0
132	20230602	185500	252416480	8680	8680	8680	8680	0
133	20230602	185400	252416480	8680	8680	8680	8680	0
134	20230602	185300	252416480	8680	8680	8680	8680	0
135	20230602	185200	252416480	8680	8680	8680	8680	0
136	20230602	185100	252416480	8680	8680	8680	8680	0
137	20230602	185000	252416480	8680	8680	8680	8680	0
138	20230602	184900	252416480	8680	8680	8680	8680	0
139	20230602	184800	252416480	8680	8680	8680	8680	0
140	20230602	184700	252416480	8680	8680	8680	8680	0
141	20230602	184600	252416480	8680	8680	8680	8680	0
142	20230602	184500	252416480	8680	8680	8680	8680	0
143	20230602	184400	252416480	8680	8680	8680	8680	0
144	20230602	184300	252416480	8680	8680	8680	8680	0
145	20230602	184200	252416480	8680	8680	8680	8680	0
146	20230602	184100	252416480	8680	8680	8680	8680	0
147	20230602	184000	252416480	8680	8680	8680	8680	0
148	20230602	183900	252416480	8680	8680	8680	8680	0
149	20230602	183800	252416480	8680	8680	8680	8680	0
150	20230602	183700	252416480	8680	8680	8680	8680	0
151	20230602	183600	252416480	8680	8680	8680	8680	0
152	20230602	183500	252416480	8680	8680	8680	8680	275
153	20230602	183400	252416480	8680	8680	8680	8680	0
154	20230602	183300	252416480	8680	8680	8680	8680	0
155	20230602	183200	252416480	8680	8680	8680	8680	0
156	20230602	183100	252416480	8680	8680	8680	8680	0
157	20230602	183000	252416480	8680	8680	8680	8680	0
158	20230602	182900	252416480	8680	8680	8680	8680	0
159	20230602	182800	252416480	8680	8680	8680	8680	0
160	20230602	182700	252416480	8680	8680	8680	8680	0
161	20230602	182600	252416480	8680	8680	8680	8680	0
162	20230602	182500	252416480	8680	8680	8680	8680	0
163	20230602	182400	252416480	8680	8680	8680	8680	0
164	20230602	182300	252416480	8680	8680	8680	8680	0
165	20230602	182200	252416480	8680	8680	8680	8680	0
166	20230602	182100	252416480	8680	8680	8680	8680	0
167	20230602	182000	252416480	8680	8680	8680	8680	0
168	20230602	181900	252416480	8680	8680	8680	8680	0
169	20230602	181800	252416480	8680	8680	8680	8680	0
170	20230602	181700	252416480	8680	8680	8680	8680	0
171	20230602	181600	252416480	8680	8680	8680	8680	0
172	20230602	181500	252416480	8680	8680	8680	8680	0
173	20230602	181400	252416480	8680	8680	8680	8680	0
174	20230602	181300	252416480	8680	8680	8680	8680	0
175	20230602	181200	252416480	8680	8680	8680	8680	0
176	20230602	181100	252416480	8680	8680	8680	8680	0
177	20230602	181000	252416480	8680	8680	8680	8680	0
178	20230602	180900	252416480	8680	8680	8680	8680	0
179	20230602	180800	252416480	8680	8680	8680	8680	0
180	20230602	180700	252416480	8680	8680	8680	8680	0
181	20230602	180600	252416480	8680	8680	8680	8680	0
182	20230602	180500	252416480	8680	8680	8680	8680	275
183	20230602	180400	252416480	8680	8680	8680	8680	0
184	20230602	180300	252416480	8680	8680	8680	8680	0
185	20230602	180200	252416480	8680	8680	8680	8680	0
186	20230602	180100	252416480	8680	8680	8680	8680	0
187	20230602	180000	252416480	8680	8680	8680	8680	0
188	20230602	175900	252416480	8680	8680	8680	8680	0
189	20230602	175800	252416480	8680	8680	8680	8680	0
190	20230602	175700	252416480	8680	8680	8680	8680	0
191	20230602	175600	252416480	8680	8680	8680	8680	0
192	20230602	175500	252416480	8680	8680	8680	8680	0
193	20230602	175400	252416480	8680	8680	8680	8680	0
194	20230602	175300	252416480	8680	8680	8680	8680	0
195	20230602	175200	252416480	8680	8680	8680	8680	0
196	20230602	175100	252416480	8680	8680	8680	8680	0
197	20230602	175000	252416480	8680	8680	8680	8680	0
198	20230602	174900	252416480	8680	8680	8680	8680	0
199	20230602	174800	252416480	8680	8680	8680	8680	0
200	20230602	174700	252416480	8680	8680	8680	8680	0
201	20230602	174600	252416480	8680	8680	8680	8680	0
202	20230602	174500	252416480	8680	8680	8680	8680	0
203	20230602	174400	252416480	8680	8680	8680	8680	0
204	20230602	174300	252416480	8680	8680	8680	8680	0
205	20230602	174200	252416480	8680	8680	8680	8680	0
206	20230602	174100	252416480	8680	8680	8680	8680	0
207	20230602	174000	252416480	8680	8680	8680	8680	0
208	20230602	173900	252416480	8680	8680	8680	8680	0
209	20230602	173800	252416480	8680	8680	8680	8680	0
210	20230602	173700	252416480	8680	8680	8680	8680	0
211	20230602	173600	252416480	8680	8680	8680	8680	0
212	20230602	173500	252416480	8680	8680	8680	8680	275
213	20230602	173400	252416480	8680	8680	8680	8680	0
214	20230602	173300	252416480	8680	8680	8680	8680	0
215	20230602	173200	252416480	8680	8680	8680	8680	0
216	20230602	173100	252416480	8680	8680	8680	8680	0
217	20230602	173000	252416480	8680	8680	8680	8680	0
218	20230602	172900	252416480	8680	8680	8680	8680	0
219	20230602	172800	252416480	8680	8680	8680	8680	0
220	20230602	172700	252416480	8680	8680	8680	8680	0
221	20230602	172600	252416480	8680	8680	8680	8680	0
222	20230602	172500	252416480	8680	8680	8680	8680	0
223	20230602	172400	252416480	8680	8680	8680	8680	0
224	20230602	172300	252416480	8680	8680	8680	8680	0
225	20230602	172200	252416480	8680	8680	8680	8680	0
226	20230602	172100	252416480	8680	8680	8680	8680	0
227	20230602	172000	252416480	8680	8680	8680	8680	0
228	20230602	171900	252416480	8680	8680	8680	8680	0
229	20230602	171800	252416480	8680	8680	8680	8680	0
230	20230602	171700	252416480	8680	8680	8680	8680	0
231	20230602	171600	252416480	8680	8680	8680	8680	0
232	20230602	171500	252416480	8680	8680	8680	8680	0
233	20230602	171400	252416480	8680	8680	8680	8680	0
234	20230602	171300	252416480	8680	8680	8680	8680	0
235	20230602	171200	252416480	8680	8680	8680	8680	0
236	20230602	171100	252416480	8680	8680	8680	8680	0
237	20230602	171000	252416480	8680	8680	8680	8680	0
238	20230602	170900	252416480	8680	8680	8680	8680	0
239	20230602	170800	252416480	8680	8680	8680	8680	0
240	20230602	170700	252416480	8680	8680	8680	8680	0
241	20230602	170600	252416480	8680	8680	8680	8680	0
242	20230602	170500	252416480	8680	8680	8680	8680	275
243	20230602	170400	252416480	8680	8680	8680	8680	0
244	20230602	170300	252416480	8680	8680	8680	8680	0
245	20230602	170200	252416480	8680	8680	8680	8680	0
246	20230602	170100	252416480	8680	8680	8680	8680	0
247	20230602	170000	252416480	8680	8680	8680	8680	0
248	20230602	165900	252416480	8680	8680	8680	8680	0
249	20230602	165800	252416480	8680	8680	8680	8680	0
250	20230602	165700	252416480	8680	8680	8680	8680	0
251	20230602	165600	252416480	8680	8680	8680	8680	0
252	20230602	165500	252416480	8680	8680	8680	8680	0
253	20230602	165400	252416480	8680	8680	8680	8680	0
254	20230602	165300	252416480	8680	8680	8680	8680	0
255	20230602	165200	252416480	8680	8680	8680	8680	0
256	20230602	165100	252416480	8680	8680	8680	8680	0
257	20230602	165000	252416480	8680	8680	8680	8680	0
258	20230602	164900	252416480	8680	8680	8680	8680	0
259	20230602	164800	252416480	8680	8680	8680	8680	0
260	20230602	164700	252416480	8680	8680	8680	8680	0
261	20230602	164600	252416480	8680	8680	8680	8680	0
262	20230602	164500	252416480	8680	8680	8680	8680	0
263	20230602	164400	252416480	8680	8680	8680	8680	0
264	20230602	164300	252416480	8680	8680	8680	8680	0
265	20230602	164200	252416480	8680	8680	8680	8680	0
266	20230602	164100	252416480	8680	8680	8680	8680	0
267	20230602	164000	252416480	8680	8680	8680	8680	0
268	20230602	163900	252416480	8680	8680	8680	8680	0
269	20230602	163800	252416480	8680	8680	8680	8680	0
270	20230602	163700	252416480	8680	8680	8680	8680	0
271	20230602	163600	252416480	8680	8680	8680	8680	0
272	20230602	163500	252416480	8680	8680	8680	8680	275
273	20230602	163400	252416480	8680	8680	8680	8680	0
274	20230602	163300	252416480	8680	8680	8680	8680	0
275	20230602	163200	252416480	8680	8680	8680	8680	0
276	20230602	163100	252416480	8680	8680	8680	8680	0
277	20230602	163000	252416480	8680	8680	8680	8680	0
278	20230602	162900	252416480	8680	8680	8680	8680	0
279	20230602	162800	252416480	8680	8680	8680	8680	0
280	20230602	162700	252416480	8680	8680	8680	8680	0
281	20230602	162600	252416480	8680	8680	8680	8680	0
282	20230602	162500	252416480	8680	8680	8680	8680	0
283	20230602	162400	252416480	8680	8680	8680	8680	0
284	20230602	162300	252416480	8680	8680	8680	8680	0
285	20230602	162200	252416480	8680	8680	8680	8680	0
286	20230602	162100	252416480	8680	8680	8680	8680	0
287	20230602	162000	252416480	8680	8680	8680	8680	0
288	20230602	161900	252416480	8680	8680	8680	8680	0
289	20230602	161800	252416480	8680	8680	8680	8680	0
290	20230602	161700	252416480	8680	8680	8680	8680	0
291	20230602	161600	252416480	8680	8680	8680	8680	0
292	20230602	161500	252416480	8680	8680	8680	8680	0
293	20230602	161400	252416480	8680	8680	8680	8680	0
294	20230602	161300	252416480	8680	8680	8680	8680	0
295	20230602	161200	252416480	8680	8680	8680	8680	0
296	20230602	161100	252416480	8680	8680	8680	8680	0
297	20230602	161000	252416480	8680	8680	8680	8680	0
298	20230602	160900	252416480	8680	8680	8680	8680	0
299	20230602	160800	252416480	8680	8680	8680	8680	0
300	20230602	160700	252416480	8680	8680	8680	8680	0
301	20230602	160600	252416480	8680	8680	8680	8680	0
302	20230602	160500	252416480	8680	8680	8680	8680	275
303	20230602	160400	252416480	8680	8680	8680	8680	0
304	20230602	160300	252416480	8680	8680	8680	8680	0
305	20230602	160200	252416480	8680	8680	8680	8680	0
306	20230602	160100	252416480	8680	8680	8680	8680	0
307	20230602	160000	252416480	8680	8680	8680	8680	0
308	20230602	155900	252416480	8680	8680	8680	8680	0
309	20230602	155800	252416480	8680	8680	8680	8680	0
310	20230602	155700	252416480	8680	8680	8680	8680	0
311	20230602	155600	252416480	8680	8680	8680	8680	0
312	20230602	155500	252416480	8680	8680	8680	8680	0
313	20230602	155400	252416480	8680	8680	8680	8680	0
314	20230602	155300	252416480	8680	8680	8680	8680	0
315	20230602	155200	252416480	8680	8680	8680	8680	0
316	20230602	155100	252416480	8680	8680	8680	8680	0
317	20230602	155000	252416480	8680	8680	8680	8680	0
318	20230602	154900	252416480	8680	8680	8680	8680	0
319	20230602	154800	252416480	8680	8680	8680	8680	0
320	20230602	154700	252416480	8680	8680	8680	8680	0
321	20230602	154600	252416480	8680	8680	8680	8680	0
322	20230602	154500	252416480	8680	8680	8680	8680	0
323	20230602	154400	252416480	8680	8680	8680	8680	0
324	20230602	154300	252416480	8680	8680	8680	8680	0
325	20230602	154200	252416480	8680	8680	8680	8680	0
326	20230602	154100	252416480	8680	8680	8680	8680	0
327	20230602	154000	252416480	8680	8680	8680	8680	0
328	20230602	153900	252416480	8680	8680	8680	8680	0
329	20230602	153800	252416480	8680	8680	8680	8680	0
330	20230602	153700	252416480	8680	8680	8680	8680	0
331	20230602	153600	252416480	8680	8680	8680	8680	0
332	20230602	153500	252416480	8680	8680	8680	8680	275
333	20230602	153400	252416480	8680	8680	8680	8680	0
334	20230602	153300	252416480	8680	8680	8680	8680	0
335	20230602	153200	252416480	8680	8680	8680	8680	0
336	20230602	153100	252416480	8680	8680	8680	8680	0
337	20230602	153000	252416480	8680	8680	8680	8680	275
338	20230602	152900	250029480	8680	8680	8680	8680	0
339	20230602	152800	250029480	8680	8680	8680	8680	0
340	20230602	152700	250029480	8680	8680	8680	8680	0
341	20230602	152600	250029480	8680	8680	8680	8680	0
342	20230602	152500	250029480	8680	8680	8680	8680	0
343	20230602	152400	250029480	8680	8680	8680	8680	0
344	20230602	152300	250029480	8680	8680	8680	8680	0
345	20230602	152200	250029480	8680	8680	8680	8680	0
346	20230602	152100	250029480	8680	8680	8680	8680	0
347	20230602	152000	250029480	8680	8680	8680	8680	0
348	20230602	151900	250029480	8680	8660	8680	8650	1521
349	20230602	151800	236871830	8680	8660	8680	8660	1006
350	20230602	151700	228159750	8680	8660	8680	8660	1502
351	20230602	151600	215152390	8680	8690	8690	8660	26
352	20230602	151500	214926860	8690	8690	8690	8690	0
353	20230602	151400	214926860	8690	8690	8690	8690	0
354	20230602	151300	214926860	8690	8690	8690	8690	0
355	20230602	151200	214926860	8690	8690	8690	8690	7
356	20230602	151100	214866030	8690	8670	8690	8670	112
357	20230602	151000	213894730	8670	8670	8670	8670	0
358	20230602	150900	213894730	8670	8670	8670	8670	0
359	20230602	150800	213894730	8670	8670	8670	8670	0
360	20230602	150700	213894730	8670	8670	8670	8670	0
361	20230602	150600	213894730	8670	8670	8670	8670	1
362	20230602	150500	213886060	8660	8660	8660	8660	10
363	20230602	150400	213799460	8660	8660	8660	8660	0
364	20230602	150300	213799460	8660	8660	8660	8660	0
365	20230602	150200	213799460	8660	8660	8660	8660	0
366	20230602	150100	213799460	8660	8660	8660	8660	0
367	20230602	150000	213799460	8660	8660	8660	8660	0
368	20230602	145900	213799460	8660	8670	8670	8660	500
369	20230602	145800	209469450	8690	8690	8690	8690	0
370	20230602	145700	209469450	8690	8690	8690	8690	0
371	20230602	145600	209469450	8690	8690	8690	8690	0
372	20230602	145500	209469450	8690	8690	8690	8690	0
373	20230602	145400	209469450	8690	8690	8690	8690	0
374	20230602	145300	209469450	8690	8690	8690	8690	0
375	20230602	145200	209469450	8690	8690	8690	8690	0
376	20230602	145100	209469450	8690	8690	8690	8690	0
377	20230602	145000	209469450	8690	8690	8690	8690	0
378	20230602	144900	209469450	8690	8690	8690	8690	0
379	20230602	144800	209469450	8690	8690	8690	8690	0
380	20230602	144700	209469450	8690	8690	8690	8690	0
381	20230602	144600	209469450	8690	8690	8690	8690	16
382	20230602	144500	209330410	8690	8680	8690	8680	8
383	20230602	144400	209260930	8690	8690	8690	8690	40
384	20230602	144300	208913330	8690	8690	8690	8690	0
385	20230602	144200	208913330	8690	8690	8690	8690	0
386	20230602	144100	208913330	8690	8680	8690	8670	28
387	20230602	144000	208670470	8690	8690	8690	8690	0
388	20230602	143900	208670470	8690	8660	8690	8660	98
389	20230602	143800	207821520	8660	8660	8660	8660	343
390	20230602	143700	204851140	8690	8690	8690	8690	0
391	20230602	143600	204851140	8690	8690	8690	8690	0
392	20230602	143500	204851140	8690	8680	8690	8660	55
393	20230602	143400	204374470	8690	8690	8690	8690	0
394	20230602	143300	204374470	8690	8690	8690	8690	2
395	20230602	143200	204357090	8690	8690	8690	8690	1
396	20230602	143100	204348400	8690	8690	8690	8690	0
397	20230602	143000	204348400	8690	8690	8690	8690	0
398	20230602	142900	204348400	8690	8690	8690	8690	0
399	20230602	142800	204348400	8690	8680	8690	8680	6
400	20230602	142700	204296290	8690	8660	8690	8660	19
401	20230602	142600	204131630	8700	8700	8700	8700	0
402	20230602	142500	204131630	8700	8700	8700	8700	0
403	20230602	142400	204131630	8700	8700	8700	8700	0
404	20230602	142300	204131630	8700	8700	8700	8700	0
405	20230602	142200	204131630	8700	8700	8700	8700	0
406	20230602	142100	204131630	8700	8700	8700	8700	0
407	20230602	142000	204131630	8700	8700	8700	8700	0
408	20230602	141900	204131630	8700	8700	8700	8700	0
409	20230602	141800	204131630	8700	8660	8700	8650	23
410	20230602	141700	203932350	8670	8700	8700	8670	201
411	20230602	141600	202183680	8700	8700	8700	8700	0
412	20230602	141500	202183680	8700	8700	8700	8700	0
413	20230602	141400	202183680	8700	8700	8700	8700	0
414	20230602	141300	202183680	8700	8700	8700	8700	0
415	20230602	141200	202183680	8700	8700	8700	8700	0
416	20230602	141100	202183680	8700	8700	8700	8700	0
417	20230602	141000	202183680	8700	8700	8700	8700	0
418	20230602	140900	202183680	8700	8690	8700	8690	2
419	20230602	140800	202166290	8670	8690	8700	8670	83
420	20230602	140700	201446340	8690	8690	8690	8690	0
421	20230602	140600	201446340	8690	8690	8690	8690	0
422	20230602	140500	201446340	8690	8690	8690	8690	0
423	20230602	140400	201446340	8690	8690	8690	8690	0
424	20230602	140300	201446340	8690	8690	8690	8690	20
425	20230602	140200	201272540	8700	8700	8700	8700	0
426	20230602	140100	201272540	8700	8700	8700	8700	0
427	20230602	140000	201272540	8700	8670	8700	8660	30
428	20230602	135900	201012130	8700	8700	8700	8700	0
429	20230602	135800	201012130	8700	8700	8700	8700	0
430	20230602	135700	201012130	8700	8700	8700	8700	6
431	20230602	135600	200959930	8700	8700	8700	8700	10
432	20230602	135500	200872930	8700	8700	8700	8700	0
433	20230602	135400	200872930	8700	8660	8700	8660	75
434	20230602	135300	200221950	8700	8700	8700	8700	0
435	20230602	135200	200221950	8700	8700	8700	8700	0
436	20230602	135100	200221950	8700	8700	8700	8700	0
437	20230602	135000	200221950	8700	8700	8700	8700	0
438	20230602	134900	200221950	8700	8700	8700	8700	0
439	20230602	134800	200221950	8700	8700	8700	8700	0
440	20230602	134700	200221950	8700	8700	8700	8700	7
441	20230602	134600	200161050	8660	8680	8680	8660	500
442	20230602	134500	195828890	8700	8700	8700	8700	0
443	20230602	134400	195828890	8700	8690	8700	8670	106
444	20230602	134300	194908840	8700	8700	8700	8700	7
445	20230602	134200	194847940	8700	8700	8700	8700	0
446	20230602	134100	194847940	8700	8720	8720	8700	9
447	20230602	134000	194769580	8720	8710	8720	8710	218
448	20230602	133900	192870400	8700	8700	8700	8700	0
449	20230602	133800	192870400	8700	8700	8700	8700	0
450	20230602	133700	192870400	8700	8690	8700	8690	492
451	20230602	133600	188594900	8690	8690	8690	8690	0
452	20230602	133500	188594900	8690	8690	8690	8690	7
453	20230602	133400	188534070	8690	8670	8690	8670	1220
454	20230602	133300	177950320	8670	8670	8670	8670	0
455	20230602	133200	177950320	8670	8670	8670	8670	0
456	20230602	133100	177950320	8670	8670	8670	8670	2
457	20230602	133000	177932980	8670	8670	8670	8670	5
458	20230602	132900	177889630	8670	8670	8670	8670	0
459	20230602	132800	177889630	8670	8670	8670	8670	0
460	20230602	132700	177889630	8670	8670	8670	8670	0
461	20230602	132600	177889630	8670	8670	8670	8670	0
462	20230602	132500	177889630	8670	8670	8670	8670	380
463	20230602	132400	174595030	8680	8660	8680	8660	9
464	20230602	132300	174517050	8660	8660	8660	8660	500
465	20230602	132200	170187050	8680	8680	8680	8680	0
466	20230602	132100	170187050	8680	8680	8680	8680	0
467	20230602	132000	170187050	8680	8670	8680	8670	101
468	20230602	131900	169311370	8670	8670	8670	8670	0
469	20230602	131800	169311370	8670	8670	8670	8670	0
470	20230602	131700	169311370	8670	8670	8670	8670	0
471	20230602	131600	169311370	8670	8670	8670	8670	0
472	20230602	131500	169311370	8670	8670	8670	8670	10
473	20230602	131400	169224670	8670	8660	8670	8650	11
474	20230602	131300	169129340	8670	8670	8670	8670	0
475	20230602	131200	169129340	8670	8670	8670	8670	10
476	20230602	131100	169042640	8670	8670	8670	8670	0
477	20230602	131000	169042640	8670	8670	8670	8670	0
478	20230602	130900	169042640	8670	8670	8670	8670	1
479	20230602	130800	169033970	8660	8660	8660	8660	0
480	20230602	130700	169033970	8660	8660	8660	8660	0
481	20230602	130600	169033970	8660	8660	8660	8660	0
482	20230602	130500	169033970	8660	8670	8670	8660	2
483	20230602	130400	169016640	8690	8690	8690	8690	0
484	20230602	130300	169016640	8690	8690	8690	8690	0
485	20230602	130200	169016640	8690	8690	8690	8690	0
486	20230602	130100	169016640	8690	8690	8690	8690	0
487	20230602	130000	169016640	8690	8690	8690	8690	0
488	20230602	125900	169016640	8690	8690	8690	8690	0
489	20230602	125800	169016640	8690	8690	8690	8690	0
490	20230602	125700	169016640	8690	8690	8690	8690	0
491	20230602	125600	169016640	8690	8690	8690	8690	0
492	20230602	125500	169016640	8690	8690	8690	8690	7
493	20230602	125400	168955810	8690	8690	8690	8690	0
494	20230602	125300	168955810	8690	8690	8690	8690	0
495	20230602	125200	168955810	8690	8690	8690	8690	0
496	20230602	125100	168955810	8690	8690	8690	8690	0
497	20230602	125000	168955810	8690	8690	8690	8690	0
498	20230602	124900	168955810	8690	8690	8690	8690	0
499	20230602	124800	168955810	8690	8690	8690	8690	0
500	20230602	124700	168955810	8690	8690	8690	8690	0
501	20230602	124600	168955810	8690	8690	8690	8690	1
502	20230602	124500	168947120	8640	8670	8670	8640	1197
503	20230602	124400	158588350	8670	8670	8670	8670	445
504	20230602	124300	154730200	8680	8690	8690	8680	192
505	20230602	124200	153063120	8690	8690	8690	8690	0
506	20230602	124100	153063120	8690	8690	8690	8690	0
507	20230602	124000	153063120	8690	8690	8690	8690	0
508	20230602	123900	153063120	8690	8690	8690	8690	0
509	20230602	123800	153063120	8690	8690	8690	8690	0
510	20230602	123700	153063120	8690	8690	8690	8690	98
511	20230602	123600	152211500	8690	8690	8690	8690	0
512	20230602	123500	152211500	8690	8690	8690	8690	0
513	20230602	123400	152211500	8690	8690	8690	8690	0
514	20230602	123300	152211500	8690	8690	8690	8690	0
515	20230602	123200	152211500	8690	8690	8690	8690	0
516	20230602	123100	152211500	8690	8690	8690	8690	0
517	20230602	123000	152211500	8690	8690	8690	8690	0
518	20230602	122900	152211500	8690	8690	8690	8690	0
519	20230602	122800	152211500	8690	8690	8690	8690	32
520	20230602	122700	151933420	8690	8690	8690	8690	0
521	20230602	122600	151933420	8690	8690	8690	8690	0
522	20230602	122500	151933420	8690	8690	8690	8690	0
523	20230602	122400	151933420	8690	8690	8690	8690	16
524	20230602	122300	151794380	8690	8690	8690	8690	0
525	20230602	122200	151794380	8690	8690	8690	8690	0
526	20230602	122100	151794380	8690	8690	8690	8690	8
527	20230602	122000	151724860	8690	8690	8690	8690	1
528	20230602	121900	151716170	8690	8690	8690	8690	0
529	20230602	121800	151716170	8690	8690	8690	8690	0
530	20230602	121700	151716170	8690	8690	8690	8690	0
531	20230602	121600	151716170	8690	8690	8690	8690	0
532	20230602	121500	151716170	8690	8690	8690	8690	44
533	20230602	121400	151333810	8690	8690	8690	8690	0
534	20230602	121300	151333810	8690	8690	8690	8690	0
535	20230602	121200	151333810	8690	8690	8690	8690	0
536	20230602	121100	151333810	8690	8690	8690	8690	0
537	20230602	121000	151333810	8690	8690	8690	8690	101
538	20230602	120900	150456120	8710	8710	8710	8710	0
539	20230602	120800	150456120	8710	8710	8710	8710	0
540	20230602	120700	150456120	8710	8710	8710	8710	0
541	20230602	120600	150456120	8710	8710	8710	8710	0
542	20230602	120500	150456120	8710	8710	8710	8710	0
543	20230602	120400	150456120	8710	8710	8710	8710	0
544	20230602	120300	150456120	8710	8710	8710	8710	0
545	20230602	120200	150456120	8710	8710	8710	8710	0
546	20230602	120100	150456120	8710	8710	8710	8710	0
547	20230602	120000	150456120	8710	8710	8710	8710	0
548	20230602	115900	150456120	8710	8710	8710	8710	0
549	20230602	115800	150456120	8710	8710	8710	8710	0
550	20230602	115700	150456120	8710	8710	8710	8710	0
551	20230602	115600	150456120	8710	8710	8710	8710	5
552	20230602	115500	150412570	8710	8710	8710	8710	2
553	20230602	115400	150395150	8680	8680	8680	8680	0
554	20230602	115300	150395150	8680	8680	8680	8680	0
555	20230602	115200	150395150	8680	8690	8690	8680	193
556	20230602	115100	148718550	8710	8710	8710	8710	0
557	20230602	115000	148718550	8710	8710	8710	8710	0
558	20230602	114900	148718550	8710	8710	8710	8710	0
559	20230602	114800	148718550	8710	8710	8710	8710	0
560	20230602	114700	148718550	8710	8710	8710	8710	2
561	20230602	114600	148701130	8700	8700	8700	8700	33
562	20230602	114500	148414030	8700	8700	8700	8700	0
563	20230602	114400	148414030	8700	8700	8700	8700	0
564	20230602	114300	148414030	8700	8700	8700	8700	0
565	20230602	114200	148414030	8700	8700	8700	8700	0
566	20230602	114100	148414030	8700	8700	8700	8700	20
567	20230602	114000	148240030	8710	8710	8710	8710	0
568	20230602	113900	148240030	8710	8710	8710	8710	0
569	20230602	113800	148240030	8710	8710	8710	8710	0
570	20230602	113700	148240030	8710	8710	8710	8710	0
571	20230602	113600	148240030	8710	8710	8710	8710	0
572	20230602	113500	148240030	8710	8710	8710	8710	0
573	20230602	113400	148240030	8710	8710	8710	8710	0
574	20230602	113300	148240030	8710	8710	8710	8710	0
575	20230602	113200	148240030	8710	8710	8710	8710	0
576	20230602	113100	148240030	8710	8710	8710	8710	0
577	20230602	113000	148240030	8710	8710	8710	8710	0
578	20230602	112900	148240030	8710	8710	8710	8710	0
579	20230602	112800	148240030	8710	8710	8710	8710	0
580	20230602	112700	148240030	8710	8710	8710	8710	5
581	20230602	112600	148196480	8690	8690	8690	8690	0
582	20230602	112500	148196480	8690	8690	8690	8690	1
583	20230602	112400	148187790	8710	8690	8710	8690	72
584	20230602	112300	147562070	8710	8710	8710	8710	0
585	20230602	112200	147562070	8710	8710	8710	8710	0
586	20230602	112100	147562070	8710	8710	8710	8710	0
587	20230602	112000	147562070	8710	8710	8710	8710	1
588	20230602	111900	147553360	8670	8670	8670	8670	0
589	20230602	111800	147553360	8670	8670	8670	8670	0
590	20230602	111700	147553360	8670	8670	8670	8670	0
591	20230602	111600	147553360	8670	8670	8670	8670	10
592	20230602	111500	147466660	8720	8720	8720	8720	0
593	20230602	111400	147466660	8720	8720	8720	8720	0
594	20230602	111300	147466660	8720	8720	8720	8720	0
595	20230602	111200	147466660	8720	8720	8720	8720	0
596	20230602	111100	147466660	8720	8720	8720	8720	0
597	20230602	111000	147466660	8720	8720	8720	8720	2
598	20230602	110900	147449220	8670	8680	8680	8670	348
599	20230602	110800	144431870	8700	8720	8720	8700	274
600	20230602	110700	142045490	8720	8720	8720	8720	1
601	20230602	110600	142036770	8740	8730	8740	8720	12
602	20230602	110500	141931960	8720	8720	8720	8720	27
603	20230602	110400	141696520	8720	8720	8720	8720	0
604	20230602	110300	141696520	8720	8720	8720	8720	5
605	20230602	110200	141652920	8740	8740	8740	8740	0
606	20230602	110100	141652920	8740	8740	8740	8740	0
607	20230602	110000	141652920	8740	8740	8740	8740	1
608	20230602	105900	141644180	8740	8740	8740	8740	0
609	20230602	105800	141644180	8740	8740	8740	8740	0
610	20230602	105700	141644180	8740	8740	8740	8740	0
611	20230602	105600	141644180	8740	8740	8740	8740	0
612	20230602	105500	141644180	8740	8740	8740	8740	0
613	20230602	105400	141644180	8740	8740	8740	8740	0
614	20230602	105300	141644180	8740	8740	8740	8740	0
615	20230602	105200	141644180	8740	8740	8740	8740	0
616	20230602	105100	141644180	8740	8740	8740	8740	0
617	20230602	105000	141644180	8740	8740	8740	8740	0
618	20230602	104900	141644180	8740	8740	8740	8740	43
619	20230602	104800	141268360	8740	8740	8740	8740	0
620	20230602	104700	141268360	8740	8740	8740	8740	0
621	20230602	104600	141268360	8740	8740	8740	8740	0
622	20230602	104500	141268360	8740	8740	8740	8740	0
623	20230602	104400	141268360	8740	8740	8740	8740	0
624	20230602	104300	141268360	8740	8740	8740	8740	1
625	20230602	104200	141259620	8710	8710	8710	8710	0
626	20230602	104100	141259620	8710	8740	8740	8710	260
627	20230602	104000	138990880	8780	8780	8780	8780	0
628	20230602	103900	138990880	8780	8740	8780	8740	18
629	20230602	103800	138833400	8730	8730	8730	8730	0
630	20230602	103700	138833400	8730	8730	8730	8730	0
631	20230602	103600	138833400	8730	8740	8740	8730	47
632	20230602	103500	138422730	8790	8790	8790	8790	0
633	20230602	103400	138422730	8790	8790	8790	8790	0
634	20230602	103300	138422730	8790	8790	8790	8790	0
635	20230602	103200	138422730	8790	8790	8790	8790	0
636	20230602	103100	138422730	8790	8790	8790	8790	22
637	20230602	103000	138229350	8790	8790	8790	8790	0
638	20230602	102900	138229350	8790	8790	8790	8790	0
639	20230602	102800	138229350	8790	8800	8800	8760	614
640	20230602	102700	132844220	8800	8800	8800	8800	13
641	20230602	102600	132729820	8800	8800	8800	8800	0
642	20230602	102500	132729820	8800	8790	8800	8790	5
643	20230602	102400	132685850	8800	8800	8800	8800	0
644	20230602	102300	132685850	8800	8800	8800	8800	0
645	20230602	102200	132685850	8800	8800	8800	8800	0
646	20230602	102100	132685850	8800	8790	8800	8780	34
647	20230602	102000	132387130	8800	8800	8800	8800	0
648	20230602	101900	132387130	8800	8800	8800	8800	0
649	20230602	101800	132387130	8800	8780	8800	8780	89
650	20230602	101700	131604910	8790	8810	8810	8790	202
651	20230602	101600	129829170	8800	8800	8800	8800	228
652	20230602	101500	127822770	8810	8740	8810	8740	1661
653	20230602	101400	113289670	8740	8740	8740	8740	0
654	20230602	101300	113289670	8740	8740	8740	8740	2
655	20230602	101200	113272190	8750	8750	8750	8750	2
656	20230602	101100	113254690	8750	8750	8750	8750	0
657	20230602	101000	113254690	8750	8750	8750	8750	0
658	20230602	100900	113254690	8750	8730	8750	8720	1654
659	20230602	100800	98821150	8750	8750	8750	8750	5
660	20230602	100700	98777400	8750	8750	8750	8750	230
661	20230602	100600	96764900	8750	8740	8750	8740	1200
662	20230602	100500	86267770	8740	8740	8740	8740	4
663	20230602	100400	86232810	8740	8720	8740	8710	467
664	20230602	100300	82165000	8740	8740	8740	8740	0
665	20230602	100200	82165000	8740	8740	8740	8740	2
666	20230602	100100	82147520	8740	8740	8740	8740	2
667	20230602	100000	82130040	8740	8740	8740	8740	1013
668	20230602	095900	73276420	8740	8740	8740	8740	0
669	20230602	095800	73276420	8740	8740	8740	8740	0
670	20230602	095700	73276420	8740	8740	8740	8730	68
671	20230602	095600	72682110	8740	8740	8740	8740	0
672	20230602	095500	72682110	8740	8720	8740	8720	22
673	20230602	095400	72489930	8740	8740	8740	8740	0
674	20230602	095300	72489930	8740	8740	8740	8740	0
675	20230602	095200	72489930	8740	8740	8740	8740	141
676	20230602	095100	71257590	8750	8750	8750	8750	71
677	20230602	095000	70636340	8750	8700	8750	8700	1150
678	20230602	094900	60602870	8700	8680	8700	8680	207
679	20230602	094800	58805820	8680	8680	8680	8680	0
680	20230602	094700	58805820	8680	8680	8680	8680	0
681	20230602	094600	58805820	8680	8680	8680	8680	0
682	20230602	094500	58805820	8680	8680	8680	8680	0
683	20230602	094400	58805820	8680	8680	8680	8680	0
684	20230602	094300	58805820	8680	8680	8680	8680	115
685	20230602	094200	57807620	8680	8680	8680	8680	0
686	20230602	094100	57807620	8680	8680	8680	8680	430
687	20230602	094000	54075220	8650	8660	8660	8650	601
688	20230602	093900	48876560	8660	8660	8660	8660	60
689	20230602	093800	48356960	8690	8690	8690	8690	0
690	20230602	093700	48356960	8690	8660	8690	8660	2
691	20230602	093600	48339610	8660	8660	8660	8660	0
692	20230602	093500	48339610	8660	8680	8680	8660	2
693	20230602	093400	48322270	8650	8650	8650	8650	0
694	20230602	093300	48322270	8650	8650	8650	8650	60
695	20230602	093200	47803270	8650	8670	8670	8650	496
696	20230602	093100	43512260	8670	8670	8670	8670	0
697	20230602	093000	43512260	8670	8670	8670	8670	0
698	20230602	092900	43512260	8670	8670	8670	8670	0
699	20230602	092800	43512260	8670	8670	8670	8670	1
700	20230602	092700	43503590	8690	8690	8690	8690	0
701	20230602	092600	43503590	8690	8680	8690	8680	2
702	20230602	092500	43486220	8690	8680	8690	8680	40
703	20230602	092400	43138810	8680	8660	8680	8660	517
704	20230602	092300	38661250	8690	8690	8690	8690	0
705	20230602	092200	38661250	8690	8680	8690	8680	16
706	20230602	092100	38522360	8690	8700	8700	8690	458
707	20230602	092000	34542320	8700	8690	8700	8670	55
708	20230602	091900	34065350	8700	8680	8700	8680	1000
709	20230602	091800	25371330	8690	8690	8690	8690	0
710	20230602	091700	25371330	8690	8660	8690	8660	120
711	20230602	091600	24332070	8700	8650	8700	8650	1656
712	20230602	091500	9963510	8660	8660	8660	8660	1
713	20230602	091400	9954850	8660	8660	8660	8660	173
714	20230602	091300	8456670	8690	8690	8690	8690	100
715	20230602	091200	7587670	8690	8690	8690	8690	0
716	20230602	091100	7587670	8690	8690	8690	8690	0
717	20230602	091000	7587670	8690	8690	8690	8690	0
718	20230602	090900	7587670	8690	8690	8690	8690	0
719	20230602	090800	7587670	8690	8690	8690	8690	0
720	20230602	090700	7587670	8690	8690	8690	8690	0
721	20230602	090600	7587670	8690	8690	8690	8690	3
722	20230602	090500	7561600	8650	8650	8650	8650	2
723	20230602	090400	7544300	8650	8650	8650	8650	0
724	20230602	090300	7544300	8650	8640	8650	8640	656
725	20230602	090200	1870910	8640	8640	8640	8640	3
726	20230602	090100	1844990	8710	8650	8710	8650	52
727	20230602	090000	1395070	8710	8690	8710	8650	161