KissMeData/246710/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	211000	643833770	13430	13430	13430	13430	902
3	20230602	210900	643833770	13430	13430	13430	13430	0
4	20230602	210800	643833770	13430	13430	13430	13430	0
5	20230602	210700	643833770	13430	13430	13430	13430	0
6	20230602	210600	643833770	13430	13430	13430	13430	0
7	20230602	210500	643833770	13430	13430	13430	13430	0
8	20230602	210400	643833770	13430	13430	13430	13430	0
9	20230602	210300	643833770	13430	13430	13430	13430	0
10	20230602	210200	643833770	13430	13430	13430	13430	0
11	20230602	210100	643833770	13430	13430	13430	13430	0
12	20230602	210000	643833770	13430	13430	13430	13430	0
13	20230602	205900	643833770	13430	13430	13430	13430	0
14	20230602	205800	643833770	13430	13430	13430	13430	0
15	20230602	205700	643833770	13430	13430	13430	13430	0
16	20230602	205600	643833770	13430	13430	13430	13430	0
17	20230602	205500	643833770	13430	13430	13430	13430	0
18	20230602	205400	643833770	13430	13430	13430	13430	0
19	20230602	205300	643833770	13430	13430	13430	13430	0
20	20230602	205200	643833770	13430	13430	13430	13430	0
21	20230602	205100	643833770	13430	13430	13430	13430	0
22	20230602	205000	643833770	13430	13430	13430	13430	0
23	20230602	204900	643833770	13430	13430	13430	13430	0
24	20230602	204800	643833770	13430	13430	13430	13430	0
25	20230602	204700	643833770	13430	13430	13430	13430	0
26	20230602	204600	643833770	13430	13430	13430	13430	0
27	20230602	204500	643833770	13430	13430	13430	13430	0
28	20230602	204400	643833770	13430	13430	13430	13430	0
29	20230602	204300	643833770	13430	13430	13430	13430	0
30	20230602	204200	643833770	13430	13430	13430	13430	0
31	20230602	204100	643833770	13430	13430	13430	13430	0
32	20230602	204000	643833770	13430	13430	13430	13430	902
33	20230602	203900	643833770	13430	13430	13430	13430	0
34	20230602	203800	643833770	13430	13430	13430	13430	0
35	20230602	203700	643833770	13430	13430	13430	13430	0
36	20230602	203600	643833770	13430	13430	13430	13430	0
37	20230602	203500	643833770	13430	13430	13430	13430	0
38	20230602	203400	643833770	13430	13430	13430	13430	0
39	20230602	203300	643833770	13430	13430	13430	13430	0
40	20230602	203200	643833770	13430	13430	13430	13430	0
41	20230602	203100	643833770	13430	13430	13430	13430	0
42	20230602	203000	643833770	13430	13430	13430	13430	0
43	20230602	202900	643833770	13430	13430	13430	13430	0
44	20230602	202800	643833770	13430	13430	13430	13430	0
45	20230602	202700	643833770	13430	13430	13430	13430	0
46	20230602	202600	643833770	13430	13430	13430	13430	0
47	20230602	202500	643833770	13430	13430	13430	13430	0
48	20230602	202400	643833770	13430	13430	13430	13430	0
49	20230602	202300	643833770	13430	13430	13430	13430	0
50	20230602	202200	643833770	13430	13430	13430	13430	0
51	20230602	202100	643833770	13430	13430	13430	13430	0
52	20230602	202000	643833770	13430	13430	13430	13430	0
53	20230602	201900	643833770	13430	13430	13430	13430	0
54	20230602	201800	643833770	13430	13430	13430	13430	0
55	20230602	201700	643833770	13430	13430	13430	13430	0
56	20230602	201600	643833770	13430	13430	13430	13430	0
57	20230602	201500	643833770	13430	13430	13430	13430	0
58	20230602	201400	643833770	13430	13430	13430	13430	0
59	20230602	201300	643833770	13430	13430	13430	13430	0
60	20230602	201200	643833770	13430	13430	13430	13430	0
61	20230602	201100	643833770	13430	13430	13430	13430	0
62	20230602	201000	643833770	13430	13430	13430	13430	902
63	20230602	200900	643833770	13430	13430	13430	13430	0
64	20230602	200800	643833770	13430	13430	13430	13430	0
65	20230602	200700	643833770	13430	13430	13430	13430	0
66	20230602	200600	643833770	13430	13430	13430	13430	0
67	20230602	200500	643833770	13430	13430	13430	13430	0
68	20230602	200400	643833770	13430	13430	13430	13430	0
69	20230602	200300	643833770	13430	13430	13430	13430	0
70	20230602	200200	643833770	13430	13430	13430	13430	0
71	20230602	200100	643833770	13430	13430	13430	13430	0
72	20230602	200000	643833770	13430	13430	13430	13430	0
73	20230602	195900	643833770	13430	13430	13430	13430	0
74	20230602	195800	643833770	13430	13430	13430	13430	0
75	20230602	195700	643833770	13430	13430	13430	13430	0
76	20230602	195600	643833770	13430	13430	13430	13430	0
77	20230602	195500	643833770	13430	13430	13430	13430	0
78	20230602	195400	643833770	13430	13430	13430	13430	0
79	20230602	195300	643833770	13430	13430	13430	13430	0
80	20230602	195200	643833770	13430	13430	13430	13430	0
81	20230602	195100	643833770	13430	13430	13430	13430	0
82	20230602	195000	643833770	13430	13430	13430	13430	0
83	20230602	194900	643833770	13430	13430	13430	13430	0
84	20230602	194800	643833770	13430	13430	13430	13430	0
85	20230602	194700	643833770	13430	13430	13430	13430	0
86	20230602	194600	643833770	13430	13430	13430	13430	0
87	20230602	194500	643833770	13430	13430	13430	13430	0
88	20230602	194400	643833770	13430	13430	13430	13430	0
89	20230602	194300	643833770	13430	13430	13430	13430	0
90	20230602	194200	643833770	13430	13430	13430	13430	0
91	20230602	194100	643833770	13430	13430	13430	13430	0
92	20230602	194000	643833770	13430	13430	13430	13430	902
93	20230602	193900	643833770	13430	13430	13430	13430	0
94	20230602	193800	643833770	13430	13430	13430	13430	0
95	20230602	193700	643833770	13430	13430	13430	13430	0
96	20230602	193600	643833770	13430	13430	13430	13430	0
97	20230602	193500	643833770	13430	13430	13430	13430	0
98	20230602	193400	643833770	13430	13430	13430	13430	0
99	20230602	193300	643833770	13430	13430	13430	13430	0
100	20230602	193200	643833770	13430	13430	13430	13430	0
101	20230602	193100	643833770	13430	13430	13430	13430	0
102	20230602	193000	643833770	13430	13430	13430	13430	0
103	20230602	192900	643833770	13430	13430	13430	13430	0
104	20230602	192800	643833770	13430	13430	13430	13430	0
105	20230602	192700	643833770	13430	13430	13430	13430	0
106	20230602	192600	643833770	13430	13430	13430	13430	0
107	20230602	192500	643833770	13430	13430	13430	13430	0
108	20230602	192400	643833770	13430	13430	13430	13430	0
109	20230602	192300	643833770	13430	13430	13430	13430	0
110	20230602	192200	643833770	13430	13430	13430	13430	0
111	20230602	192100	643833770	13430	13430	13430	13430	0
112	20230602	192000	643833770	13430	13430	13430	13430	0
113	20230602	191900	643833770	13430	13430	13430	13430	0
114	20230602	191800	643833770	13430	13430	13430	13430	0
115	20230602	191700	643833770	13430	13430	13430	13430	0
116	20230602	191600	643833770	13430	13430	13430	13430	0
117	20230602	191500	643833770	13430	13430	13430	13430	0
118	20230602	191400	643833770	13430	13430	13430	13430	0
119	20230602	191300	643833770	13430	13430	13430	13430	0
120	20230602	191200	643833770	13430	13430	13430	13430	0
121	20230602	191100	643833770	13430	13430	13430	13430	0
122	20230602	191000	643833770	13430	13430	13430	13430	902
123	20230602	190900	643833770	13430	13430	13430	13430	0
124	20230602	190800	643833770	13430	13430	13430	13430	0
125	20230602	190700	643833770	13430	13430	13430	13430	0
126	20230602	190600	643833770	13430	13430	13430	13430	0
127	20230602	190500	643833770	13430	13430	13430	13430	0
128	20230602	190400	643833770	13430	13430	13430	13430	0
129	20230602	190300	643833770	13430	13430	13430	13430	0
130	20230602	190200	643833770	13430	13430	13430	13430	0
131	20230602	190100	643833770	13430	13430	13430	13430	0
132	20230602	190000	643833770	13430	13430	13430	13430	0
133	20230602	185900	643833770	13430	13430	13430	13430	0
134	20230602	185800	643833770	13430	13430	13430	13430	0
135	20230602	185700	643833770	13430	13430	13430	13430	0
136	20230602	185600	643833770	13430	13430	13430	13430	0
137	20230602	185500	643833770	13430	13430	13430	13430	0
138	20230602	185400	643833770	13430	13430	13430	13430	0
139	20230602	185300	643833770	13430	13430	13430	13430	0
140	20230602	185200	643833770	13430	13430	13430	13430	0
141	20230602	185100	643833770	13430	13430	13430	13430	0
142	20230602	185000	643833770	13430	13430	13430	13430	0
143	20230602	184900	643833770	13430	13430	13430	13430	0
144	20230602	184800	643833770	13430	13430	13430	13430	0
145	20230602	184700	643833770	13430	13430	13430	13430	0
146	20230602	184600	643833770	13430	13430	13430	13430	0
147	20230602	184500	643833770	13430	13430	13430	13430	0
148	20230602	184400	643833770	13430	13430	13430	13430	0
149	20230602	184300	643833770	13430	13430	13430	13430	0
150	20230602	184200	643833770	13430	13430	13430	13430	0
151	20230602	184100	643833770	13430	13430	13430	13430	0
152	20230602	184000	643833770	13430	13430	13430	13430	902
153	20230602	183900	643833770	13430	13430	13430	13430	0
154	20230602	183800	643833770	13430	13430	13430	13430	0
155	20230602	183700	643833770	13430	13430	13430	13430	0
156	20230602	183600	643833770	13430	13430	13430	13430	0
157	20230602	183500	643833770	13430	13430	13430	13430	0
158	20230602	183400	643833770	13430	13430	13430	13430	0
159	20230602	183300	643833770	13430	13430	13430	13430	0
160	20230602	183200	643833770	13430	13430	13430	13430	0
161	20230602	183100	643833770	13430	13430	13430	13430	0
162	20230602	183000	643833770	13430	13430	13430	13430	0
163	20230602	182900	643833770	13430	13430	13430	13430	0
164	20230602	182800	643833770	13430	13430	13430	13430	0
165	20230602	182700	643833770	13430	13430	13430	13430	0
166	20230602	182600	643833770	13430	13430	13430	13430	0
167	20230602	182500	643833770	13430	13430	13430	13430	0
168	20230602	182400	643833770	13430	13430	13430	13430	0
169	20230602	182300	643833770	13430	13430	13430	13430	0
170	20230602	182200	643833770	13430	13430	13430	13430	0
171	20230602	182100	643833770	13430	13430	13430	13430	0
172	20230602	182000	643833770	13430	13430	13430	13430	0
173	20230602	181900	643833770	13430	13430	13430	13430	0
174	20230602	181800	643833770	13430	13430	13430	13430	0
175	20230602	181700	643833770	13430	13430	13430	13430	0
176	20230602	181600	643833770	13430	13430	13430	13430	0
177	20230602	181500	643833770	13430	13430	13430	13430	0
178	20230602	181400	643833770	13430	13430	13430	13430	0
179	20230602	181300	643833770	13430	13430	13430	13430	0
180	20230602	181200	643833770	13430	13430	13430	13430	0
181	20230602	181100	643833770	13430	13430	13430	13430	0
182	20230602	181000	643833770	13430	13430	13430	13430	902
183	20230602	180900	643833770	13430	13430	13430	13430	0
184	20230602	180800	643833770	13430	13430	13430	13430	0
185	20230602	180700	643833770	13430	13430	13430	13430	0
186	20230602	180600	643833770	13430	13430	13430	13430	0
187	20230602	180500	643833770	13430	13430	13430	13430	0
188	20230602	180400	643833770	13430	13430	13430	13430	0
189	20230602	180300	643833770	13430	13430	13430	13430	0
190	20230602	180200	643833770	13430	13430	13430	13430	0
191	20230602	180100	643833770	13430	13430	13430	13430	0
192	20230602	180000	643833770	13430	13430	13430	13430	0
193	20230602	175900	643833770	13430	13430	13430	13430	0
194	20230602	175800	643833770	13430	13430	13430	13430	0
195	20230602	175700	643833770	13430	13430	13430	13430	0
196	20230602	175600	643833770	13430	13430	13430	13430	0
197	20230602	175500	643833770	13430	13430	13430	13430	0
198	20230602	175400	643833770	13430	13430	13430	13430	0
199	20230602	175300	643833770	13430	13430	13430	13430	0
200	20230602	175200	643833770	13430	13430	13430	13430	0
201	20230602	175100	643833770	13430	13430	13430	13430	0
202	20230602	175000	643833770	13430	13430	13430	13430	0
203	20230602	174900	643833770	13430	13430	13430	13430	0
204	20230602	174800	643833770	13430	13430	13430	13430	0
205	20230602	174700	643833770	13430	13430	13430	13430	0
206	20230602	174600	643833770	13430	13430	13430	13430	0
207	20230602	174500	643833770	13430	13430	13430	13430	0
208	20230602	174400	643833770	13430	13430	13430	13430	0
209	20230602	174300	643833770	13430	13430	13430	13430	0
210	20230602	174200	643833770	13430	13430	13430	13430	0
211	20230602	174100	643833770	13430	13430	13430	13430	0
212	20230602	174000	643833770	13430	13430	13430	13430	902
213	20230602	173900	643833770	13430	13430	13430	13430	0
214	20230602	173800	643833770	13430	13430	13430	13430	0
215	20230602	173700	643833770	13430	13430	13430	13430	0
216	20230602	173600	643833770	13430	13430	13430	13430	0
217	20230602	173500	643833770	13430	13430	13430	13430	0
218	20230602	173400	643833770	13430	13430	13430	13430	0
219	20230602	173300	643833770	13430	13430	13430	13430	0
220	20230602	173200	643833770	13430	13430	13430	13430	0
221	20230602	173100	643833770	13430	13430	13430	13430	0
222	20230602	173000	643833770	13430	13430	13430	13430	0
223	20230602	172900	643833770	13430	13430	13430	13430	0
224	20230602	172800	643833770	13430	13430	13430	13430	0
225	20230602	172700	643833770	13430	13430	13430	13430	0
226	20230602	172600	643833770	13430	13430	13430	13430	0
227	20230602	172500	643833770	13430	13430	13430	13430	0
228	20230602	172400	643833770	13430	13430	13430	13430	0
229	20230602	172300	643833770	13430	13430	13430	13430	0
230	20230602	172200	643833770	13430	13430	13430	13430	0
231	20230602	172100	643833770	13430	13430	13430	13430	0
232	20230602	172000	643833770	13430	13430	13430	13430	0
233	20230602	171900	643833770	13430	13430	13430	13430	0
234	20230602	171800	643833770	13430	13430	13430	13430	0
235	20230602	171700	643833770	13430	13430	13430	13430	0
236	20230602	171600	643833770	13430	13430	13430	13430	0
237	20230602	171500	643833770	13430	13430	13430	13430	0
238	20230602	171400	643833770	13430	13430	13430	13430	0
239	20230602	171300	643833770	13430	13430	13430	13430	0
240	20230602	171200	643833770	13430	13430	13430	13430	0
241	20230602	171100	643833770	13430	13430	13430	13430	0
242	20230602	171000	643833770	13430	13430	13430	13430	902
243	20230602	170900	643833770	13430	13430	13430	13430	0
244	20230602	170800	643833770	13430	13430	13430	13430	0
245	20230602	170700	643833770	13430	13430	13430	13430	0
246	20230602	170600	643833770	13430	13430	13430	13430	0
247	20230602	170500	643833770	13430	13430	13430	13430	0
248	20230602	170400	643833770	13430	13430	13430	13430	0
249	20230602	170300	643833770	13430	13430	13430	13430	0
250	20230602	170200	643833770	13430	13430	13430	13430	0
251	20230602	170100	643833770	13430	13430	13430	13430	0
252	20230602	170000	643833770	13430	13430	13430	13430	0
253	20230602	165900	643833770	13430	13430	13430	13430	0
254	20230602	165800	643833770	13430	13430	13430	13430	0
255	20230602	165700	643833770	13430	13430	13430	13430	0
256	20230602	165600	643833770	13430	13430	13430	13430	0
257	20230602	165500	643833770	13430	13430	13430	13430	0
258	20230602	165400	643833770	13430	13430	13430	13430	0
259	20230602	165300	643833770	13430	13430	13430	13430	0
260	20230602	165200	643833770	13430	13430	13430	13430	0
261	20230602	165100	643833770	13430	13430	13430	13430	0
262	20230602	165000	643833770	13430	13430	13430	13430	0
263	20230602	164900	643833770	13430	13430	13430	13430	0
264	20230602	164800	643833770	13430	13430	13430	13430	0
265	20230602	164700	643833770	13430	13430	13430	13430	0
266	20230602	164600	643833770	13430	13430	13430	13430	0
267	20230602	164500	643833770	13430	13430	13430	13430	0
268	20230602	164400	643833770	13430	13430	13430	13430	0
269	20230602	164300	643833770	13430	13430	13430	13430	0
270	20230602	164200	643833770	13430	13430	13430	13430	0
271	20230602	164100	643833770	13430	13430	13430	13430	0
272	20230602	164000	643833770	13430	13430	13430	13430	902
273	20230602	163900	643833770	13430	13430	13430	13430	0
274	20230602	163800	643833770	13430	13430	13430	13430	0
275	20230602	163700	643833770	13430	13430	13430	13430	0
276	20230602	163600	643833770	13430	13430	13430	13430	0
277	20230602	163500	643833770	13430	13430	13430	13430	0
278	20230602	163400	643833770	13430	13430	13430	13430	0
279	20230602	163300	643833770	13430	13430	13430	13430	0
280	20230602	163200	643833770	13430	13430	13430	13430	0
281	20230602	163100	643833770	13430	13430	13430	13430	0
282	20230602	163000	643833770	13430	13430	13430	13430	0
283	20230602	162900	643833770	13430	13430	13430	13430	0
284	20230602	162800	643833770	13430	13430	13430	13430	0
285	20230602	162700	643833770	13430	13430	13430	13430	0
286	20230602	162600	643833770	13430	13430	13430	13430	0
287	20230602	162500	643833770	13430	13430	13430	13430	0
288	20230602	162400	643833770	13430	13430	13430	13430	0
289	20230602	162300	643833770	13430	13430	13430	13430	0
290	20230602	162200	643833770	13430	13430	13430	13430	0
291	20230602	162100	643833770	13430	13430	13430	13430	0
292	20230602	162000	643833770	13430	13430	13430	13430	0
293	20230602	161900	643833770	13430	13430	13430	13430	0
294	20230602	161800	643833770	13430	13430	13430	13430	0
295	20230602	161700	643833770	13430	13430	13430	13430	0
296	20230602	161600	643833770	13430	13430	13430	13430	0
297	20230602	161500	643833770	13430	13430	13430	13430	0
298	20230602	161400	643833770	13430	13430	13430	13430	0
299	20230602	161300	643833770	13430	13430	13430	13430	0
300	20230602	161200	643833770	13430	13430	13430	13430	0
301	20230602	161100	643833770	13430	13430	13430	13430	0
302	20230602	161000	643833770	13430	13430	13430	13430	902
303	20230602	160900	643833770	13430	13430	13430	13430	0
304	20230602	160800	643833770	13430	13430	13430	13430	0
305	20230602	160700	643833770	13430	13430	13430	13430	0
306	20230602	160600	643833770	13430	13430	13430	13430	0
307	20230602	160500	643833770	13430	13430	13430	13430	0
308	20230602	160400	643833770	13430	13430	13430	13430	0
309	20230602	160300	643833770	13430	13430	13430	13430	0
310	20230602	160200	643833770	13430	13430	13430	13430	0
311	20230602	160100	643833770	13430	13430	13430	13430	0
312	20230602	160000	643833770	13430	13430	13430	13430	0
313	20230602	155900	643833770	13430	13430	13430	13430	0
314	20230602	155800	643833770	13430	13430	13430	13430	0
315	20230602	155700	643833770	13430	13430	13430	13430	0
316	20230602	155600	643833770	13430	13430	13430	13430	0
317	20230602	155500	643833770	13430	13430	13430	13430	0
318	20230602	155400	643833770	13430	13430	13430	13430	0
319	20230602	155300	643833770	13430	13430	13430	13430	0
320	20230602	155200	643833770	13430	13430	13430	13430	0
321	20230602	155100	643833770	13430	13430	13430	13430	0
322	20230602	155000	643833770	13430	13430	13430	13430	0
323	20230602	154900	643833770	13430	13430	13430	13430	0
324	20230602	154800	643833770	13430	13430	13430	13430	0
325	20230602	154700	643833770	13430	13430	13430	13430	0
326	20230602	154600	643833770	13430	13430	13430	13430	0
327	20230602	154500	643833770	13430	13430	13430	13430	0
328	20230602	154400	643833770	13430	13430	13430	13430	0
329	20230602	154300	643833770	13430	13430	13430	13430	0
330	20230602	154200	643833770	13430	13430	13430	13430	0
331	20230602	154100	643833770	13430	13430	13430	13430	0
332	20230602	154000	643833770	13430	13430	13430	13430	902
333	20230602	153900	643833770	13430	13430	13430	13430	0
334	20230602	153800	643833770	13430	13430	13430	13430	0
335	20230602	153700	643833770	13430	13430	13430	13430	0
336	20230602	153600	643833770	13430	13430	13430	13430	0
337	20230602	153500	643833770	13430	13430	13430	13430	0
338	20230602	153400	643833770	13430	13430	13430	13430	0
339	20230602	153300	643833770	13430	13430	13430	13430	0
340	20230602	153200	643833770	13430	13430	13430	13430	0
341	20230602	153100	643833770	13430	13430	13430	13430	0
342	20230602	153000	643833770	13430	13430	13430	13430	902
343	20230602	152900	631719910	13430	13430	13430	13430	0
344	20230602	152800	631719910	13430	13430	13430	13430	0
345	20230602	152700	631719910	13430	13430	13430	13430	0
346	20230602	152600	631719910	13430	13430	13430	13430	0
347	20230602	152500	631719910	13430	13430	13430	13430	0
348	20230602	152400	631719910	13430	13430	13430	13430	0
349	20230602	152300	631719910	13430	13430	13430	13430	0
350	20230602	152200	631719910	13430	13430	13430	13430	0
351	20230602	152100	631719910	13430	13430	13430	13430	0
352	20230602	152000	631719910	13430	13430	13430	13430	0
353	20230602	151900	631719910	13430	13430	13430	13430	32
354	20230602	151800	631290150	13430	13460	13460	13430	452
355	20230602	151700	625216790	13460	13460	13460	13460	357
356	20230602	151600	620411570	13440	13440	13440	13440	14
357	20230602	151500	620223410	13450	13450	13450	13450	159
358	20230602	151400	618084860	13440	13440	13440	13440	10
359	20230602	151300	617950460	13440	13440	13440	13440	131
360	20230602	151200	616189820	13440	13440	13440	13440	0
361	20230602	151100	616189820	13440	13460	13460	13440	190
362	20230602	151000	613632760	13470	13470	13470	13470	0
363	20230602	150900	613632760	13470	13470	13470	13470	0
364	20230602	150800	613632760	13470	13470	13470	13470	1
365	20230602	150700	613619290	13470	13480	13480	13470	188
366	20230602	150600	611086730	13470	13470	13470	13470	0
367	20230602	150500	611086730	13470	13470	13470	13470	0
368	20230602	150400	611086730	13470	13470	13470	13470	0
369	20230602	150300	611086730	13470	13470	13470	13470	0
370	20230602	150200	611086730	13470	13470	13470	13470	3
371	20230602	150100	611046320	13470	13470	13470	13470	303
372	20230602	150000	606964910	13470	13480	13480	13430	1239
373	20230602	145900	590299940	13480	13490	13490	13480	66
374	20230602	145800	589410190	13490	13490	13490	13490	0
375	20230602	145700	589410190	13490	13490	13490	13490	2
376	20230602	145600	589383210	13480	13480	13480	13480	0
377	20230602	145500	589383210	13480	13480	13480	13480	0
378	20230602	145400	589383210	13480	13470	13480	13470	200
379	20230602	145300	586688210	13480	13480	13480	13480	0
380	20230602	145200	586688210	13480	13480	13480	13460	1063
381	20230602	145100	572373940	13480	13480	13480	13480	0
382	20230602	145000	572373940	13480	13490	13490	13480	300
383	20230602	144900	568328820	13500	13500	13500	13500	20
384	20230602	144800	568058820	13500	13500	13500	13500	0
385	20230602	144700	568058820	13500	13500	13500	13500	1
386	20230602	144600	568045320	13500	13500	13500	13500	71
387	20230602	144500	567086820	13500	13500	13500	13500	0
388	20230602	144400	567086820	13500	13500	13500	13500	1
389	20230602	144300	567073320	13480	13480	13480	13480	0
390	20230602	144200	567073320	13480	13480	13480	13480	0
391	20230602	144100	567073320	13480	13480	13480	13480	0
392	20230602	144000	567073320	13480	13480	13480	13480	0
393	20230602	143900	567073320	13480	13480	13480	13480	100
394	20230602	143800	565725320	13490	13490	13490	13490	0
395	20230602	143700	565725320	13490	13490	13490	13490	0
396	20230602	143600	565725320	13490	13490	13490	13490	133
397	20230602	143500	563931150	13500	13500	13500	13500	0
398	20230602	143400	563931150	13500	13500	13500	13500	2
399	20230602	143300	563904150	13490	13490	13490	13490	0
400	20230602	143200	563904150	13490	13490	13490	13490	6
401	20230602	143100	563823210	13490	13490	13490	13490	100
402	20230602	143000	562474210	13500	13500	13500	13500	0
403	20230602	142900	562474210	13500	13500	13500	13500	12
404	20230602	142800	562312210	13500	13500	13500	13500	0
405	20230602	142700	562312210	13500	13500	13500	13500	1
406	20230602	142600	562298710	13490	13490	13490	13490	0
407	20230602	142500	562298710	13490	13490	13490	13490	0
408	20230602	142400	562298710	13490	13490	13490	13490	8
409	20230602	142300	562190790	13490	13490	13490	13490	0
410	20230602	142200	562190790	13490	13490	13490	13490	0
411	20230602	142100	562190790	13490	13490	13490	13490	8
412	20230602	142000	562082870	13490	13490	13490	13490	0
413	20230602	141900	562082870	13490	13480	13490	13480	14
414	20230602	141800	561894090	13490	13490	13490	13490	35
415	20230602	141700	561421940	13490	13490	13490	13490	1
416	20230602	141600	561408450	13490	13490	13490	13490	0
417	20230602	141500	561408450	13490	13490	13490	13490	10
418	20230602	141400	561273550	13490	13490	13490	13490	13
419	20230602	141300	561098180	13480	13480	13480	13480	0
420	20230602	141200	561098180	13480	13480	13480	13480	0
421	20230602	141100	561098180	13480	13480	13480	13480	3
422	20230602	141000	561057740	13480	13480	13480	13480	26
423	20230602	140900	560707260	13480	13480	13480	13480	8
424	20230602	140800	560599420	13480	13480	13480	13480	108
425	20230602	140700	559143580	13480	13480	13480	13480	0
426	20230602	140600	559143580	13480	13480	13480	13480	0
427	20230602	140500	559143580	13480	13480	13480	13480	1
428	20230602	140400	559130100	13480	13480	13480	13480	1
429	20230602	140300	559116620	13480	13480	13480	13480	7
430	20230602	140200	559022260	13480	13490	13490	13480	242
431	20230602	140100	555759830	13500	13500	13500	13500	0
432	20230602	140000	555759830	13500	13500	13500	13500	0
433	20230602	135900	555759830	13500	13500	13500	13500	23
434	20230602	135800	555449330	13500	13500	13500	13500	0
435	20230602	135700	555449330	13500	13500	13500	13500	35
436	20230602	135600	554976830	13500	13500	13500	13500	9
437	20230602	135500	554855330	13490	13490	13510	13490	33
438	20230602	135400	554409580	13500	13500	13500	13490	137
439	20230602	135300	552561330	13480	13490	13490	13480	102
440	20230602	135200	551186350	13500	13500	13500	13480	1980
441	20230602	135100	524471140	13510	13510	13510	13510	169
442	20230602	135000	522187950	13510	13510	13510	13510	0
443	20230602	134900	522187950	13510	13510	13510	13510	0
444	20230602	134800	522187950	13510	13510	13510	13510	7
445	20230602	134700	522093380	13510	13520	13520	13510	20
446	20230602	134600	521823150	13520	13520	13520	13520	0
447	20230602	134500	521823150	13520	13520	13520	13520	3
448	20230602	134400	521782590	13510	13520	13520	13510	32
449	20230602	134300	521350210	13520	13520	13520	13520	8
450	20230602	134200	521242050	13520	13520	13520	13510	408
451	20230602	134100	515726590	13520	13520	13520	13520	0
452	20230602	134000	515726590	13520	13520	13520	13520	9
453	20230602	133900	515604910	13530	13530	13530	13530	0
454	20230602	133800	515604910	13530	13530	13530	13530	0
455	20230602	133700	515604910	13530	13530	13530	13530	0
456	20230602	133600	515604910	13530	13530	13530	13530	0
457	20230602	133500	515604910	13530	13530	13530	13530	4
458	20230602	133400	515550790	13520	13520	13520	13520	0
459	20230602	133300	515550790	13520	13520	13520	13520	5
460	20230602	133200	515483190	13520	13520	13520	13520	0
461	20230602	133100	515483190	13520	13520	13520	13520	36
462	20230602	133000	514996470	13520	13520	13520	13520	8
463	20230602	132900	514888310	13520	13520	13520	13520	0
464	20230602	132800	514888310	13520	13520	13520	13520	0
465	20230602	132700	514888310	13520	13520	13520	13520	6
466	20230602	132600	514807190	13530	13530	13530	13530	0
467	20230602	132500	514807190	13530	13530	13530	13530	28
468	20230602	132400	514428350	13530	13520	13530	13510	49
469	20230602	132300	513765680	13520	13520	13520	13520	0
470	20230602	132200	513765680	13520	13520	13520	13520	0
471	20230602	132100	513765680	13520	13520	13520	13520	6
472	20230602	132000	513684560	13520	13520	13520	13520	6
473	20230602	131900	513603440	13500	13520	13520	13500	307
474	20230602	131800	509457760	13520	13520	13520	13520	0
475	20230602	131700	509457760	13520	13520	13520	13520	0
476	20230602	131600	509457760	13520	13520	13520	13520	0
477	20230602	131500	509457760	13520	13520	13520	13520	30
478	20230602	131400	509052160	13520	13520	13520	13520	9
479	20230602	131300	508930480	13520	13530	13530	13520	60
480	20230602	131200	508118790	13530	13530	13530	13530	20
481	20230602	131100	507848190	13520	13520	13520	13520	0
482	20230602	131000	507848190	13520	13520	13520	13520	0
483	20230602	130900	507848190	13520	13530	13530	13520	215
484	20230602	130800	504941230	13520	13520	13520	13520	7
485	20230602	130700	504846590	13530	13530	13530	13530	0
486	20230602	130600	504846590	13530	13530	13530	13530	18
487	20230602	130500	504603050	13520	13520	13520	13520	140
488	20230602	130400	502710250	13520	13520	13520	13520	0
489	20230602	130300	502710250	13520	13520	13520	13520	0
490	20230602	130200	502710250	13520	13520	13520	13520	0
491	20230602	130100	502710250	13520	13520	13520	13520	0
492	20230602	130000	502710250	13520	13520	13520	13520	11
493	20230602	125900	502561530	13500	13500	13500	13500	0
494	20230602	125800	502561530	13500	13500	13500	13500	0
495	20230602	125700	502561530	13500	13500	13500	13500	8
496	20230602	125600	502453530	13500	13500	13500	13500	30
497	20230602	125500	502048530	13500	13510	13510	13500	12
498	20230602	125400	501886460	13500	13500	13500	13500	283
499	20230602	125300	498065960	13500	13500	13500	13500	0
500	20230602	125200	498065960	13500	13500	13500	13500	0
501	20230602	125100	498065960	13500	13500	13500	13500	0
502	20230602	125000	498065960	13500	13500	13500	13500	0
503	20230602	124900	498065960	13500	13500	13500	13500	0
504	20230602	124800	498065960	13500	13500	13500	13500	0
505	20230602	124700	498065960	13500	13500	13500	13500	0
506	20230602	124600	498065960	13500	13500	13500	13500	0
507	20230602	124500	498065960	13500	13500	13500	13500	0
508	20230602	124400	498065960	13500	13500	13500	13500	4
509	20230602	124300	498011960	13490	13490	13490	13490	0
510	20230602	124200	498011960	13490	13490	13490	13490	0
511	20230602	124100	498011960	13490	13490	13490	13490	0
512	20230602	124000	498011960	13490	13490	13490	13490	0
513	20230602	123900	498011960	13490	13490	13490	13490	0
514	20230602	123800	498011960	13490	13490	13490	13490	0
515	20230602	123700	498011960	13490	13490	13490	13490	0
516	20230602	123600	498011960	13490	13490	13490	13490	0
517	20230602	123500	498011960	13490	13490	13490	13490	0
518	20230602	123400	498011960	13490	13490	13490	13490	0
519	20230602	123300	498011960	13490	13490	13490	13490	0
520	20230602	123200	498011960	13490	13490	13490	13490	0
521	20230602	123100	498011960	13490	13490	13490	13490	11
522	20230602	123000	497863570	13500	13500	13500	13500	0
523	20230602	122900	497863570	13500	13500	13500	13500	0
524	20230602	122800	497863570	13500	13480	13500	13480	328
525	20230602	122700	493438310	13480	13480	13480	13480	6
526	20230602	122600	493357430	13470	13470	13470	13470	0
527	20230602	122500	493357430	13470	13470	13470	13470	0
528	20230602	122400	493357430	13470	13470	13470	13470	60
529	20230602	122300	492549230	13480	13480	13480	13480	80
530	20230602	122200	491470830	13470	13480	13480	13470	201
531	20230602	122100	488761360	13470	13470	13470	13470	0
532	20230602	122000	488761360	13470	13470	13470	13470	0
533	20230602	121900	488761360	13470	13470	13470	13470	0
534	20230602	121800	488761360	13470	13470	13470	13470	1
535	20230602	121700	488747890	13480	13480	13480	13480	50
536	20230602	121600	488073890	13470	13470	13470	13470	0
537	20230602	121500	488073890	13470	13470	13470	13470	118
538	20230602	121400	486484430	13470	13470	13470	13470	125
539	20230602	121300	484800680	13470	13470	13470	13470	24
540	20230602	121200	484477400	13470	13460	13470	13460	125
541	20230602	121100	482794350	13460	13460	13460	13460	52
542	20230602	121000	482094430	13460	13470	13470	13460	247
543	20230602	120900	478768840	13470	13470	13470	13470	3
544	20230602	120800	478728430	13470	13450	13470	13430	1501
545	20230602	120700	458560680	13470	13470	13470	13470	0
546	20230602	120600	458560680	13470	13470	13470	13470	0
547	20230602	120500	458560680	13470	13460	13470	13460	58
548	20230602	120400	457779430	13460	13460	13460	13460	99
549	20230602	120300	456446890	13460	13460	13460	13460	0
550	20230602	120200	456446890	13460	13460	13460	13460	0
551	20230602	120100	456446890	13460	13460	13460	13460	0
552	20230602	120000	456446890	13460	13470	13480	13460	52
553	20230602	115900	455746930	13480	13470	13480	13460	101
554	20230602	115800	454386610	13480	13480	13480	13480	0
555	20230602	115700	454386610	13480	13480	13480	13480	6
556	20230602	115600	454305730	13480	13480	13480	13480	5
557	20230602	115500	454238330	13480	13480	13480	13480	50
558	20230602	115400	453564330	13480	13480	13480	13480	0
559	20230602	115300	453564330	13480	13480	13480	13480	0
560	20230602	115200	453564330	13480	13490	13490	13480	6
561	20230602	115100	453483440	13470	13470	13470	13470	1
562	20230602	115000	453469970	13470	13480	13480	13470	8
563	20230602	114900	453362150	13470	13480	13480	13470	58
564	20230602	114800	452580830	13470	13490	13490	13470	423
565	20230602	114700	446882900	13490	13490	13490	13490	0
566	20230602	114600	446882900	13490	13490	13490	13490	6
567	20230602	114500	446801960	13500	13500	13500	13500	0
568	20230602	114400	446801960	13500	13500	13500	13500	0
569	20230602	114300	446801960	13500	13500	13500	13500	1
570	20230602	114200	446788460	13500	13500	13500	13500	0
571	20230602	114100	446788460	13500	13510	13510	13500	126
572	20230602	114000	445087450	13500	13510	13510	13500	50
573	20230602	113900	444412010	13500	13500	13500	13500	0
574	20230602	113800	444412010	13500	13500	13500	13500	0
575	20230602	113700	444412010	13500	13500	13500	13500	0
576	20230602	113600	444412010	13500	13500	13500	13500	0
577	20230602	113500	444412010	13500	13500	13500	13500	0
578	20230602	113400	444412010	13500	13500	13500	13500	0
579	20230602	113300	444412010	13500	13500	13500	13500	0
580	20230602	113200	444412010	13500	13510	13510	13500	3
581	20230602	113100	444371500	13510	13510	13510	13510	112
582	20230602	113000	442858380	13510	13510	13510	13510	0
583	20230602	112900	442858380	13510	13510	13510	13510	0
584	20230602	112800	442858380	13510	13480	13510	13450	136
585	20230602	112700	441028350	13460	13460	13460	13460	0
586	20230602	112600	441028350	13460	13460	13460	13460	0
587	20230602	112500	441028350	13460	13460	13460	13460	0
588	20230602	112400	441028350	13460	13460	13460	13460	0
589	20230602	112300	441028350	13460	13460	13460	13460	100
590	20230602	112200	439682350	13450	13450	13450	13450	0
591	20230602	112100	439682350	13450	13480	13480	13420	1226
592	20230602	112000	423208690	13490	13490	13490	13490	100
593	20230602	111900	421859690	13490	13490	13490	13490	93
594	20230602	111800	420605120	13490	13490	13490	13490	25
595	20230602	111700	420267870	13490	13490	13490	13490	21
596	20230602	111600	419984580	13460	13460	13460	13460	0
597	20230602	111500	419984580	13460	13450	13470	13450	796
598	20230602	111400	409272080	13450	13460	13470	13450	534
599	20230602	111300	402089560	13460	13460	13460	13460	347
600	20230602	111200	397418940	13460	13460	13460	13460	85
601	20230602	111100	396274840	13460	13480	13480	13460	819
602	20230602	111000	385242940	13480	13510	13510	13480	1370
603	20230602	110900	366751760	13530	13530	13530	13530	0
604	20230602	110800	366751760	13530	13500	13530	13500	16
605	20230602	110700	366535580	13530	13530	13530	13530	5
606	20230602	110600	366467930	13530	13530	13530	13530	0
607	20230602	110500	366467930	13530	13510	13530	13490	1606
608	20230602	110400	344794400	13520	13520	13520	13520	10
609	20230602	110300	344659200	13500	13500	13500	13500	0
610	20230602	110200	344659200	13500	13500	13500	13500	0
611	20230602	110100	344659200	13500	13500	13500	13500	0
612	20230602	110000	344659200	13500	13510	13510	13500	207
613	20230602	105900	341864500	13520	13530	13570	13520	145
614	20230602	105800	339900910	13520	13520	13520	13520	0
615	20230602	105700	339900910	13520	13510	13520	13500	1121
616	20230602	105600	324762410	13510	13540	13540	13510	1429
617	20230602	105500	305421690	13540	13540	13540	13540	0
618	20230602	105400	305421690	13540	13530	13540	13530	98
619	20230602	105300	304094830	13540	13540	13540	13540	0
620	20230602	105200	304094830	13540	13540	13540	13540	0
621	20230602	105100	304094830	13540	13540	13540	13540	29
622	20230602	105000	303702170	13580	13580	13580	13580	0
623	20230602	104900	303702170	13580	13580	13580	13580	0
624	20230602	104800	303702170	13580	13570	13580	13570	72
625	20230602	104700	302725070	13530	13530	13530	13530	0
626	20230602	104600	302725070	13530	13530	13530	13530	0
627	20230602	104500	302725070	13530	13560	13560	13530	346
628	20230602	104400	298038460	13550	13550	13550	13550	0
629	20230602	104300	298038460	13550	13560	13560	13550	40
630	20230602	104200	297496400	13550	13560	13560	13550	277
631	20230602	104100	293742970	13560	13560	13560	13560	30
632	20230602	104000	293336170	13560	13560	13560	13560	0
633	20230602	103900	293336170	13560	13560	13560	13560	0
634	20230602	103800	293336170	13560	13560	13560	13560	0
635	20230602	103700	293336170	13560	13560	13560	13560	1
636	20230602	103600	293322610	13550	13550	13550	13550	0
637	20230602	103500	293322610	13550	13550	13550	13550	0
638	20230602	103400	293322610	13550	13550	13550	13550	500
639	20230602	103300	286547610	13550	13550	13550	13550	83
640	20230602	103200	285422960	13550	13540	13550	13540	299
641	20230602	103100	281374390	13550	13550	13550	13550	0
642	20230602	103000	281374390	13550	13550	13550	13550	50
643	20230602	102900	280696890	13550	13550	13550	13550	0
644	20230602	102800	280696890	13550	13550	13550	13550	0
645	20230602	102700	280696890	13550	13550	13550	13550	6
646	20230602	102600	280615590	13550	13550	13550	13540	613
647	20230602	102500	272309930	13550	13550	13550	13550	103
648	20230602	102400	270914280	13550	13550	13550	13550	3
649	20230602	102300	270873630	13560	13560	13560	13560	0
650	20230602	102200	270873630	13560	13560	13560	13560	1
651	20230602	102100	270860070	13560	13560	13560	13560	0
652	20230602	102000	270860070	13560	13560	13560	13560	5
653	20230602	101900	270792270	13560	13560	13560	13560	0
654	20230602	101800	270792270	13560	13560	13560	13560	0
655	20230602	101700	270792270	13560	13560	13560	13560	15
656	20230602	101600	270588870	13570	13580	13580	13570	635
657	20230602	101500	261971790	13570	13570	13570	13570	0
658	20230602	101400	261971790	13570	13570	13570	13570	0
659	20230602	101300	261971790	13570	13570	13570	13570	0
660	20230602	101200	261971790	13570	13570	13570	13570	0
661	20230602	101100	261971790	13570	13570	13570	13570	0
662	20230602	101000	261971790	13570	13570	13570	13570	0
663	20230602	100900	261971790	13570	13570	13570	13570	0
664	20230602	100800	261971790	13570	13570	13570	13570	0
665	20230602	100700	261971790	13570	13570	13570	13570	3
666	20230602	100600	261931080	13550	13550	13550	13550	0
667	20230602	100500	261931080	13550	13550	13550	13550	88
668	20230602	100400	260738680	13560	13580	13580	13560	77
669	20230602	100300	259693760	13580	13580	13580	13580	0
670	20230602	100200	259693760	13580	13580	13580	13580	20
671	20230602	100100	259422160	13580	13580	13580	13580	1
672	20230602	100000	259408580	13560	13560	13560	13560	0
673	20230602	095900	259408580	13560	13560	13560	13560	0
674	20230602	095800	259408580	13560	13560	13560	13560	0
675	20230602	095700	259408580	13560	13560	13560	13560	0
676	20230602	095600	259408580	13560	13570	13570	13560	260
677	20230602	095500	255882970	13570	13550	13570	13550	10
678	20230602	095400	255747290	13550	13570	13570	13550	35
679	20230602	095300	255272820	13570	13570	13570	13570	0
680	20230602	095200	255272820	13570	13570	13570	13550	711
681	20230602	095100	245627320	13580	13590	13590	13580	7
682	20230602	095000	245532230	13590	13590	13590	13590	1
683	20230602	094900	245518640	13590	13590	13590	13590	1
684	20230602	094800	245505050	13590	13590	13590	13590	0
685	20230602	094700	245505050	13590	13590	13590	13590	1
686	20230602	094600	245491460	13590	13590	13590	13590	15
687	20230602	094500	245287610	13590	13580	13590	13580	12
688	20230602	094400	245124640	13570	13630	13630	13570	1063
689	20230602	094300	230671980	13640	13640	13640	13640	0
690	20230602	094200	230671980	13640	13640	13640	13640	13
691	20230602	094100	230494660	13650	13650	13650	13650	0
692	20230602	094000	230494660	13650	13660	13660	13650	36
693	20230602	093900	230003110	13670	13670	13670	13670	0
694	20230602	093800	230003110	13670	13680	13680	13660	51
695	20230602	093700	229306170	13680	13680	13680	13680	3
696	20230602	093600	229265130	13670	13670	13670	13670	1
697	20230602	093500	229251460	13640	13680	13680	13640	25
698	20230602	093400	228909660	13680	13680	13680	13680	1
699	20230602	093300	228895980	13640	13640	13640	13640	29
700	20230602	093200	228500420	13610	13580	13610	13580	470
701	20230602	093100	222108930	13600	13590	13610	13590	216
702	20230602	093000	219173170	13590	13580	13590	13580	5
703	20230602	092900	219105260	13610	13600	13610	13600	654
704	20230602	092800	210209060	13600	13620	13620	13600	62
705	20230602	092700	209365810	13650	13660	13660	13650	647
706	20230602	092600	200534220	13730	13730	13730	13730	120
707	20230602	092500	198886620	13740	13740	13740	13740	5
708	20230602	092400	198817920	13740	13750	13750	13740	45
709	20230602	092300	198199270	13740	13740	13740	13740	0
710	20230602	092200	198199270	13740	13740	13740	13740	7
711	20230602	092100	198103090	13750	13790	13790	13750	205
712	20230602	092000	195276340	13750	13750	13750	13750	0
713	20230602	091900	195276340	13750	13790	13790	13750	16
714	20230602	091800	195056210	13790	13790	13790	13790	308
715	20230602	091700	190808890	13860	13620	13860	13570	4392
716	20230602	091600	130328810	13620	13620	13620	13620	50
717	20230602	091500	129647810	13630	13630	13630	13630	0
718	20230602	091400	129647810	13630	13630	13630	13630	2
719	20230602	091300	129620550	13630	13620	13630	13620	223
720	20230602	091200	126583090	13620	13630	13630	13620	106
721	20230602	091100	125139310	13630	13630	13630	13630	0
722	20230602	091000	125139310	13630	13590	13630	13590	180
723	20230602	090900	122689910	13660	13680	13680	13660	2655
724	20230602	090800	86369550	13720	13690	13760	13680	207
725	20230602	090700	83536170	13760	13630	13820	13630	4448
726	20230602	090600	22221390	13630	13600	13630	13600	2
727	20230602	090500	22194160	13550	13550	13550	13540	215
728	20230602	090400	19282850	13540	13590	13590	13540	628
729	20230602	090300	10768010	13590	13610	13610	13590	47
730	20230602	090200	10129040	13610	13630	13630	13610	304
731	20230602	090100	5990660	13620	13620	13620	13620	9
732	20230602	090000	5868080	13650	13760	13760	13650	428