KissMeData/225590/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201700	855995283	1561	1561	1561	1561	17814
3	20230601	201600	855995283	1561	1561	1561	1561	0
4	20230601	201500	855995283	1561	1561	1561	1561	0
5	20230601	201400	855995283	1561	1561	1561	1561	0
6	20230601	201300	855995283	1561	1561	1561	1561	0
7	20230601	201200	855995283	1561	1561	1561	1561	0
8	20230601	201100	855995283	1561	1561	1561	1561	0
9	20230601	201000	855995283	1561	1561	1561	1561	0
10	20230601	200900	855995283	1561	1561	1561	1561	0
11	20230601	200800	855995283	1561	1561	1561	1561	0
12	20230601	200700	855995283	1561	1561	1561	1561	0
13	20230601	200600	855995283	1561	1561	1561	1561	0
14	20230601	200500	855995283	1561	1561	1561	1561	0
15	20230601	200400	855995283	1561	1561	1561	1561	0
16	20230601	200300	855995283	1561	1561	1561	1561	0
17	20230601	200200	855995283	1561	1561	1561	1561	0
18	20230601	200100	855995283	1561	1561	1561	1561	0
19	20230601	200000	855995283	1561	1561	1561	1561	0
20	20230601	195900	855995283	1561	1561	1561	1561	0
21	20230601	195800	855995283	1561	1561	1561	1561	0
22	20230601	195700	855995283	1561	1561	1561	1561	0
23	20230601	195600	855995283	1561	1561	1561	1561	0
24	20230601	195500	855995283	1561	1561	1561	1561	0
25	20230601	195400	855995283	1561	1561	1561	1561	0
26	20230601	195300	855995283	1561	1561	1561	1561	0
27	20230601	195200	855995283	1561	1561	1561	1561	0
28	20230601	195100	855995283	1561	1561	1561	1561	0
29	20230601	195000	855995283	1561	1561	1561	1561	0
30	20230601	194900	855995283	1561	1561	1561	1561	0
31	20230601	194800	855995283	1561	1561	1561	1561	0
32	20230601	194700	855995283	1561	1561	1561	1561	17814
33	20230601	194600	855995283	1561	1561	1561	1561	0
34	20230601	194500	855995283	1561	1561	1561	1561	0
35	20230601	194400	855995283	1561	1561	1561	1561	0
36	20230601	194300	855995283	1561	1561	1561	1561	0
37	20230601	194200	855995283	1561	1561	1561	1561	0
38	20230601	194100	855995283	1561	1561	1561	1561	0
39	20230601	194000	855995283	1561	1561	1561	1561	0
40	20230601	193900	855995283	1561	1561	1561	1561	0
41	20230601	193800	855995283	1561	1561	1561	1561	0
42	20230601	193700	855995283	1561	1561	1561	1561	0
43	20230601	193600	855995283	1561	1561	1561	1561	0
44	20230601	193500	855995283	1561	1561	1561	1561	0
45	20230601	193400	855995283	1561	1561	1561	1561	0
46	20230601	193300	855995283	1561	1561	1561	1561	0
47	20230601	193200	855995283	1561	1561	1561	1561	0
48	20230601	193100	855995283	1561	1561	1561	1561	0
49	20230601	193000	855995283	1561	1561	1561	1561	0
50	20230601	192900	855995283	1561	1561	1561	1561	0
51	20230601	192800	855995283	1561	1561	1561	1561	0
52	20230601	192700	855995283	1561	1561	1561	1561	0
53	20230601	192600	855995283	1561	1561	1561	1561	0
54	20230601	192500	855995283	1561	1561	1561	1561	0
55	20230601	192400	855995283	1561	1561	1561	1561	0
56	20230601	192300	855995283	1561	1561	1561	1561	0
57	20230601	192200	855995283	1561	1561	1561	1561	0
58	20230601	192100	855995283	1561	1561	1561	1561	0
59	20230601	192000	855995283	1561	1561	1561	1561	0
60	20230601	191900	855995283	1561	1561	1561	1561	0
61	20230601	191800	855995283	1561	1561	1561	1561	0
62	20230601	191700	855995283	1561	1561	1561	1561	17814
63	20230601	191600	855995283	1561	1561	1561	1561	0
64	20230601	191500	855995283	1561	1561	1561	1561	0
65	20230601	191400	855995283	1561	1561	1561	1561	0
66	20230601	191300	855995283	1561	1561	1561	1561	0
67	20230601	191200	855995283	1561	1561	1561	1561	0
68	20230601	191100	855995283	1561	1561	1561	1561	0
69	20230601	191000	855995283	1561	1561	1561	1561	0
70	20230601	190900	855995283	1561	1561	1561	1561	0
71	20230601	190800	855995283	1561	1561	1561	1561	0
72	20230601	190700	855995283	1561	1561	1561	1561	0
73	20230601	190600	855995283	1561	1561	1561	1561	0
74	20230601	190500	855995283	1561	1561	1561	1561	0
75	20230601	190400	855995283	1561	1561	1561	1561	0
76	20230601	190300	855995283	1561	1561	1561	1561	0
77	20230601	190200	855995283	1561	1561	1561	1561	0
78	20230601	190100	855995283	1561	1561	1561	1561	0
79	20230601	190000	855995283	1561	1561	1561	1561	0
80	20230601	185900	855995283	1561	1561	1561	1561	0
81	20230601	185800	855995283	1561	1561	1561	1561	0
82	20230601	185700	855995283	1561	1561	1561	1561	0
83	20230601	185600	855995283	1561	1561	1561	1561	0
84	20230601	185500	855995283	1561	1561	1561	1561	0
85	20230601	185400	855995283	1561	1561	1561	1561	0
86	20230601	185300	855995283	1561	1561	1561	1561	0
87	20230601	185200	855995283	1561	1561	1561	1561	0
88	20230601	185100	855995283	1561	1561	1561	1561	0
89	20230601	185000	855995283	1561	1561	1561	1561	0
90	20230601	184900	855995283	1561	1561	1561	1561	0
91	20230601	184800	855995283	1561	1561	1561	1561	0
92	20230601	184700	855995283	1561	1561	1561	1561	17814
93	20230601	184600	855995283	1561	1561	1561	1561	0
94	20230601	184500	855995283	1561	1561	1561	1561	0
95	20230601	184400	855995283	1561	1561	1561	1561	0
96	20230601	184300	855995283	1561	1561	1561	1561	0
97	20230601	184200	855995283	1561	1561	1561	1561	0
98	20230601	184100	855995283	1561	1561	1561	1561	0
99	20230601	184000	855995283	1561	1561	1561	1561	0
100	20230601	183900	855995283	1561	1561	1561	1561	0
101	20230601	183800	855995283	1561	1561	1561	1561	0
102	20230601	183700	855995283	1561	1561	1561	1561	0
103	20230601	183600	855995283	1561	1561	1561	1561	0
104	20230601	183500	855995283	1561	1561	1561	1561	0
105	20230601	183400	855995283	1561	1561	1561	1561	0
106	20230601	183300	855995283	1561	1561	1561	1561	0
107	20230601	183200	855995283	1561	1561	1561	1561	0
108	20230601	183100	855995283	1561	1561	1561	1561	0
109	20230601	183000	855995283	1561	1561	1561	1561	0
110	20230601	182900	855995283	1561	1561	1561	1561	0
111	20230601	182800	855995283	1561	1561	1561	1561	0
112	20230601	182700	855995283	1561	1561	1561	1561	0
113	20230601	182600	855995283	1561	1561	1561	1561	0
114	20230601	182500	855995283	1561	1561	1561	1561	0
115	20230601	182400	855995283	1561	1561	1561	1561	0
116	20230601	182300	855995283	1561	1561	1561	1561	0
117	20230601	182200	855995283	1561	1561	1561	1561	0
118	20230601	182100	855995283	1561	1561	1561	1561	0
119	20230601	182000	855995283	1561	1561	1561	1561	0
120	20230601	181900	855995283	1561	1561	1561	1561	0
121	20230601	181800	855995283	1561	1561	1561	1561	0
122	20230601	181700	855995283	1561	1561	1561	1561	17814
123	20230601	181600	855995283	1561	1561	1561	1561	0
124	20230601	181500	855995283	1561	1561	1561	1561	0
125	20230601	181400	855995283	1561	1561	1561	1561	0
126	20230601	181300	855995283	1561	1561	1561	1561	0
127	20230601	181200	855995283	1561	1561	1561	1561	0
128	20230601	181100	855995283	1561	1561	1561	1561	0
129	20230601	181000	855995283	1561	1561	1561	1561	0
130	20230601	180900	855995283	1561	1561	1561	1561	0
131	20230601	180800	855995283	1561	1561	1561	1561	0
132	20230601	180700	855995283	1561	1561	1561	1561	0
133	20230601	180600	855995283	1561	1561	1561	1561	0
134	20230601	180500	855995283	1561	1561	1561	1561	0
135	20230601	180400	855995283	1561	1561	1561	1561	0
136	20230601	180300	855995283	1561	1561	1561	1561	0
137	20230601	180200	855995283	1561	1561	1561	1561	0
138	20230601	180100	855995283	1561	1561	1561	1561	0
139	20230601	180000	855995283	1561	1561	1561	1561	0
140	20230601	175900	855995283	1561	1561	1561	1561	0
141	20230601	175800	855995283	1561	1561	1561	1561	0
142	20230601	175700	855995283	1561	1561	1561	1561	0
143	20230601	175600	855995283	1561	1561	1561	1561	0
144	20230601	175500	855995283	1561	1561	1561	1561	0
145	20230601	175400	855995283	1561	1561	1561	1561	0
146	20230601	175300	855995283	1561	1561	1561	1561	0
147	20230601	175200	855995283	1561	1561	1561	1561	0
148	20230601	175100	855995283	1561	1561	1561	1561	0
149	20230601	175000	855995283	1561	1561	1561	1561	0
150	20230601	174900	855995283	1561	1561	1561	1561	0
151	20230601	174800	855995283	1561	1561	1561	1561	0
152	20230601	174700	855995283	1561	1561	1561	1561	17814
153	20230601	174600	855995283	1561	1561	1561	1561	0
154	20230601	174500	855995283	1561	1561	1561	1561	0
155	20230601	174400	855995283	1561	1561	1561	1561	0
156	20230601	174300	855995283	1561	1561	1561	1561	0
157	20230601	174200	855995283	1561	1561	1561	1561	0
158	20230601	174100	855995283	1561	1561	1561	1561	0
159	20230601	174000	855995283	1561	1561	1561	1561	0
160	20230601	173900	855995283	1561	1561	1561	1561	0
161	20230601	173800	855995283	1561	1561	1561	1561	0
162	20230601	173700	855995283	1561	1561	1561	1561	0
163	20230601	173600	855995283	1561	1561	1561	1561	0
164	20230601	173500	855995283	1561	1561	1561	1561	0
165	20230601	173400	855995283	1561	1561	1561	1561	0
166	20230601	173300	855995283	1561	1561	1561	1561	0
167	20230601	173200	855995283	1561	1561	1561	1561	0
168	20230601	173100	855995283	1561	1561	1561	1561	0
169	20230601	173000	855995283	1561	1561	1561	1561	0
170	20230601	172900	855995283	1561	1561	1561	1561	0
171	20230601	172800	855995283	1561	1561	1561	1561	0
172	20230601	172700	855995283	1561	1561	1561	1561	0
173	20230601	172600	855995283	1561	1561	1561	1561	0
174	20230601	172500	855995283	1561	1561	1561	1561	0
175	20230601	172400	855995283	1561	1561	1561	1561	0
176	20230601	172300	855995283	1561	1561	1561	1561	0
177	20230601	172200	855995283	1561	1561	1561	1561	0
178	20230601	172100	855995283	1561	1561	1561	1561	0
179	20230601	172000	855995283	1561	1561	1561	1561	0
180	20230601	171900	855995283	1561	1561	1561	1561	0
181	20230601	171800	855995283	1561	1561	1561	1561	0
182	20230601	171700	855995283	1561	1561	1561	1561	17814
183	20230601	171600	855995283	1561	1561	1561	1561	0
184	20230601	171500	855995283	1561	1561	1561	1561	0
185	20230601	171400	855995283	1561	1561	1561	1561	0
186	20230601	171300	855995283	1561	1561	1561	1561	0
187	20230601	171200	855995283	1561	1561	1561	1561	0
188	20230601	171100	855995283	1561	1561	1561	1561	0
189	20230601	171000	855995283	1561	1561	1561	1561	0
190	20230601	170900	855995283	1561	1561	1561	1561	0
191	20230601	170800	855995283	1561	1561	1561	1561	0
192	20230601	170700	855995283	1561	1561	1561	1561	0
193	20230601	170600	855995283	1561	1561	1561	1561	0
194	20230601	170500	855995283	1561	1561	1561	1561	0
195	20230601	170400	855995283	1561	1561	1561	1561	0
196	20230601	170300	855995283	1561	1561	1561	1561	0
197	20230601	170200	855995283	1561	1561	1561	1561	0
198	20230601	170100	855995283	1561	1561	1561	1561	0
199	20230601	170000	855995283	1561	1561	1561	1561	0
200	20230601	165900	855995283	1561	1561	1561	1561	0
201	20230601	165800	855995283	1561	1561	1561	1561	0
202	20230601	165700	855995283	1561	1561	1561	1561	0
203	20230601	165600	855995283	1561	1561	1561	1561	0
204	20230601	165500	855995283	1561	1561	1561	1561	0
205	20230601	165400	855995283	1561	1561	1561	1561	0
206	20230601	165300	855995283	1561	1561	1561	1561	0
207	20230601	165200	855995283	1561	1561	1561	1561	0
208	20230601	165100	855995283	1561	1561	1561	1561	0
209	20230601	165000	855995283	1561	1561	1561	1561	0
210	20230601	164900	855995283	1561	1561	1561	1561	0
211	20230601	164800	855995283	1561	1561	1561	1561	0
212	20230601	164700	855995283	1561	1561	1561	1561	17814
213	20230601	164600	855995283	1561	1561	1561	1561	0
214	20230601	164500	855995283	1561	1561	1561	1561	0
215	20230601	164400	855995283	1561	1561	1561	1561	0
216	20230601	164300	855995283	1561	1561	1561	1561	0
217	20230601	164200	855995283	1561	1561	1561	1561	0
218	20230601	164100	855995283	1561	1561	1561	1561	0
219	20230601	164000	855995283	1561	1561	1561	1561	0
220	20230601	163900	855995283	1561	1561	1561	1561	0
221	20230601	163800	855995283	1561	1561	1561	1561	0
222	20230601	163700	855995283	1561	1561	1561	1561	0
223	20230601	163600	855995283	1561	1561	1561	1561	0
224	20230601	163500	855995283	1561	1561	1561	1561	0
225	20230601	163400	855995283	1561	1561	1561	1561	0
226	20230601	163300	855995283	1561	1561	1561	1561	0
227	20230601	163200	855995283	1561	1561	1561	1561	0
228	20230601	163100	855995283	1561	1561	1561	1561	0
229	20230601	163000	855995283	1561	1561	1561	1561	0
230	20230601	162900	855995283	1561	1561	1561	1561	0
231	20230601	162800	855995283	1561	1561	1561	1561	0
232	20230601	162700	855995283	1561	1561	1561	1561	0
233	20230601	162600	855995283	1561	1561	1561	1561	0
234	20230601	162500	855995283	1561	1561	1561	1561	0
235	20230601	162400	855995283	1561	1561	1561	1561	0
236	20230601	162300	855995283	1561	1561	1561	1561	0
237	20230601	162200	855995283	1561	1561	1561	1561	0
238	20230601	162100	855995283	1561	1561	1561	1561	0
239	20230601	162000	855995283	1561	1561	1561	1561	0
240	20230601	161900	855995283	1561	1561	1561	1561	0
241	20230601	161800	855995283	1561	1561	1561	1561	0
242	20230601	161700	855995283	1561	1561	1561	1561	17814
243	20230601	161600	855995283	1561	1561	1561	1561	0
244	20230601	161500	855995283	1561	1561	1561	1561	0
245	20230601	161400	855995283	1561	1561	1561	1561	0
246	20230601	161300	855995283	1561	1561	1561	1561	0
247	20230601	161200	855995283	1561	1561	1561	1561	0
248	20230601	161100	855995283	1561	1561	1561	1561	0
249	20230601	161000	855995283	1561	1561	1561	1561	0
250	20230601	160900	855995283	1561	1561	1561	1561	0
251	20230601	160800	855995283	1561	1561	1561	1561	0
252	20230601	160700	855995283	1561	1561	1561	1561	0
253	20230601	160600	855995283	1561	1561	1561	1561	0
254	20230601	160500	855995283	1561	1561	1561	1561	0
255	20230601	160400	855995283	1561	1561	1561	1561	0
256	20230601	160300	855995283	1561	1561	1561	1561	0
257	20230601	160200	855995283	1561	1561	1561	1561	0
258	20230601	160100	855995283	1561	1561	1561	1561	0
259	20230601	160000	855995283	1561	1561	1561	1561	0
260	20230601	155900	855995283	1561	1561	1561	1561	0
261	20230601	155800	855995283	1561	1561	1561	1561	0
262	20230601	155700	855995283	1561	1561	1561	1561	0
263	20230601	155600	855995283	1561	1561	1561	1561	0
264	20230601	155500	855995283	1561	1561	1561	1561	0
265	20230601	155400	855995283	1561	1561	1561	1561	0
266	20230601	155300	855995283	1561	1561	1561	1561	0
267	20230601	155200	855995283	1561	1561	1561	1561	0
268	20230601	155100	855995283	1561	1561	1561	1561	0
269	20230601	155000	855995283	1561	1561	1561	1561	0
270	20230601	154900	855995283	1561	1561	1561	1561	0
271	20230601	154800	855995283	1561	1561	1561	1561	0
272	20230601	154700	855995283	1561	1561	1561	1561	17814
273	20230601	154600	855995283	1561	1561	1561	1561	0
274	20230601	154500	855995283	1561	1561	1561	1561	0
275	20230601	154400	855995283	1561	1561	1561	1561	0
276	20230601	154300	855995283	1561	1561	1561	1561	0
277	20230601	154200	855995283	1561	1561	1561	1561	0
278	20230601	154100	855995283	1561	1561	1561	1561	0
279	20230601	154000	855995283	1561	1561	1561	1561	0
280	20230601	153900	855995283	1561	1561	1561	1561	0
281	20230601	153800	855995283	1561	1561	1561	1561	0
282	20230601	153700	855995283	1561	1561	1561	1561	0
283	20230601	153600	855995283	1561	1561	1561	1561	0
284	20230601	153500	855995283	1561	1561	1561	1561	0
285	20230601	153400	855995283	1561	1561	1561	1561	0
286	20230601	153300	855995283	1561	1561	1561	1561	0
287	20230601	153200	855995283	1561	1561	1561	1561	0
288	20230601	153100	855995283	1561	1561	1561	1561	0
289	20230601	153000	855995283	1561	1561	1561	1561	17814
290	20230601	152900	828187629	1561	1561	1561	1561	0
291	20230601	152800	828187629	1561	1561	1561	1561	0
292	20230601	152700	828187629	1561	1561	1561	1561	0
293	20230601	152600	828187629	1561	1561	1561	1561	0
294	20230601	152500	828187629	1561	1561	1561	1561	0
295	20230601	152400	828187629	1561	1561	1561	1561	0
296	20230601	152300	828187629	1561	1561	1561	1561	0
297	20230601	152200	828187629	1561	1561	1561	1561	0
298	20230601	152100	828187629	1561	1561	1561	1561	0
299	20230601	152000	828187629	1561	1561	1561	1561	0
300	20230601	151900	828187629	1561	1546	1562	1546	51888
301	20230601	151800	747223805	1545	1546	1546	1545	115
302	20230601	151700	747046065	1555	1555	1555	1555	5
303	20230601	151600	747038290	1555	1555	1555	1555	0
304	20230601	151500	747038290	1555	1555	1555	1555	21
305	20230601	151400	747005635	1547	1555	1555	1547	283
306	20230601	151300	746566298	1557	1547	1557	1546	520
307	20230601	151200	745757029	1545	1545	1545	1545	0
308	20230601	151100	745757029	1545	1545	1545	1545	5
309	20230601	151000	745749304	1545	1558	1558	1545	822
310	20230601	150900	744477573	1558	1558	1558	1558	1
311	20230601	150800	744476015	1550	1550	1550	1550	0
312	20230601	150700	744476015	1550	1550	1550	1550	3
313	20230601	150600	744471365	1550	1550	1550	1550	70
314	20230601	150500	744362865	1550	1550	1550	1550	0
315	20230601	150400	744362865	1550	1550	1550	1550	632
316	20230601	150300	743383265	1550	1550	1550	1550	79
317	20230601	150200	743260815	1550	1544	1550	1544	191
318	20230601	150100	742964837	1550	1550	1550	1550	0
319	20230601	150000	742964837	1550	1550	1550	1550	92
320	20230601	145900	742822237	1544	1544	1544	1544	0
321	20230601	145800	742822237	1544	1547	1547	1544	5482
322	20230601	145700	734355398	1550	1547	1550	1547	3604
323	20230601	145600	728769672	1550	1550	1550	1550	1018
324	20230601	145500	727191772	1550	1550	1550	1550	28
325	20230601	145400	727148372	1550	1546	1550	1546	1173
326	20230601	145300	725331360	1548	1548	1548	1548	171
327	20230601	145200	725066652	1548	1548	1549	1548	39
328	20230601	145100	725006261	1549	1550	1550	1546	2246
329	20230601	145000	721525476	1550	1550	1550	1550	1000
330	20230601	144900	719975476	1550	1559	1559	1549	169
331	20230601	144800	719713125	1548	1550	1560	1548	38836
332	20230601	144700	659272441	1550	1550	1550	1550	656
333	20230601	144600	658255641	1550	1548	1550	1548	10200
334	20230601	144500	642448377	1548	1548	1548	1548	0
335	20230601	144400	642448377	1548	1548	1548	1548	873
336	20230601	144300	641096973	1549	1554	1554	1549	5534
337	20230601	144200	632516679	1555	1555	1555	1555	0
338	20230601	144100	632516679	1555	1555	1555	1555	23
339	20230601	144000	632480914	1555	1555	1555	1554	43
340	20230601	143900	632414079	1554	1555	1555	1554	16
341	20230601	143800	632389214	1555	1555	1555	1555	81
342	20230601	143700	632263259	1555	1555	1555	1555	0
343	20230601	143600	632263259	1555	1555	1555	1555	0
344	20230601	143500	632263259	1555	1555	1555	1555	0
345	20230601	143400	632263259	1555	1555	1555	1555	1961
346	20230601	143300	629213904	1555	1555	1555	1555	15
347	20230601	143200	629190579	1555	1555	1555	1555	520
348	20230601	143100	628381979	1555	1555	1555	1555	0
349	20230601	143000	628381979	1555	1555	1555	1555	482
350	20230601	142900	627632469	1555	1555	1555	1555	0
351	20230601	142800	627632469	1555	1555	1555	1555	53
352	20230601	142700	627550054	1555	1555	1555	1555	1
353	20230601	142600	627548499	1555	1555	1555	1554	49
354	20230601	142500	627472327	1555	1555	1555	1555	0
355	20230601	142400	627472327	1555	1555	1555	1555	0
356	20230601	142300	627472327	1555	1555	1555	1555	0
357	20230601	142200	627472327	1555	1555	1555	1555	0
358	20230601	142100	627472327	1555	1555	1555	1555	0
359	20230601	142000	627472327	1555	1555	1555	1555	2
360	20230601	141900	627469217	1553	1553	1553	1553	105
361	20230601	141800	627306152	1553	1552	1553	1552	65
362	20230601	141700	627205249	1552	1552	1552	1552	100
363	20230601	141600	627050049	1553	1552	1553	1552	1001
364	20230601	141500	625496496	1553	1553	1553	1553	24
365	20230601	141400	625459224	1553	1552	1553	1552	688
366	20230601	141300	624390944	1552	1553	1553	1552	344
367	20230601	141200	623856713	1553	1553	1553	1553	38
368	20230601	141100	623797699	1554	1554	1554	1554	0
369	20230601	141000	623797699	1554	1554	1554	1553	1327
370	20230601	140900	621735631	1554	1554	1554	1554	0
371	20230601	140800	621735631	1554	1554	1554	1554	0
372	20230601	140700	621735631	1554	1553	1554	1553	111
373	20230601	140600	621563247	1554	1554	1554	1554	24
374	20230601	140500	621525951	1554	1554	1554	1554	24
375	20230601	140400	621488655	1554	1554	1554	1554	0
376	20230601	140300	621488655	1554	1554	1554	1554	0
377	20230601	140200	621488655	1554	1554	1554	1554	0
378	20230601	140100	621488655	1554	1554	1554	1554	24
379	20230601	140000	621451359	1554	1554	1554	1554	0
380	20230601	135900	621451359	1554	1554	1554	1554	397
381	20230601	135800	620834421	1554	1554	1554	1554	53
382	20230601	135700	620752059	1554	1553	1554	1553	178
383	20230601	135600	620475472	1552	1553	1553	1552	87
384	20230601	135500	620340425	1552	1552	1552	1552	326
385	20230601	135400	619834473	1553	1553	1553	1553	14
386	20230601	135300	619812731	1553	1553	1554	1553	56
387	20230601	135200	619725740	1553	1553	1553	1553	0
388	20230601	135100	619725740	1553	1553	1553	1553	302
389	20230601	135000	619256734	1553	1554	1554	1553	86
390	20230601	134900	619123091	1554	1554	1554	1554	0
391	20230601	134800	619123091	1554	1554	1554	1554	0
392	20230601	134700	619123091	1554	1554	1554	1554	0
393	20230601	134600	619123091	1554	1552	1554	1552	76
394	20230601	134500	619005086	1553	1552	1553	1552	69
395	20230601	134400	618897931	1552	1554	1554	1552	1209
396	20230601	134300	617019229	1555	1555	1555	1555	0
397	20230601	134200	617019229	1555	1555	1555	1555	3
398	20230601	134100	617014564	1555	1555	1555	1555	0
399	20230601	134000	617014564	1555	1555	1555	1555	0
400	20230601	133900	617014564	1555	1555	1555	1555	0
401	20230601	133800	617014564	1555	1555	1555	1555	0
402	20230601	133700	617014564	1555	1555	1555	1555	0
403	20230601	133600	617014564	1555	1555	1555	1555	0
404	20230601	133500	617014564	1555	1555	1555	1555	69
405	20230601	133400	616907269	1555	1555	1555	1555	182
406	20230601	133300	616624259	1555	1555	1555	1555	30
407	20230601	133200	616577609	1555	1557	1557	1555	637
408	20230601	133100	615586049	1555	1555	1555	1555	0
409	20230601	133000	615586049	1555	1555	1555	1555	198
410	20230601	132900	615278159	1557	1557	1557	1557	303
411	20230601	132800	614806388	1557	1557	1557	1557	397
412	20230601	132700	614188259	1557	1557	1558	1557	2871
413	20230601	132600	609715253	1558	1558	1558	1558	0
414	20230601	132500	609715253	1558	1557	1558	1557	35
415	20230601	132400	609660727	1558	1556	1558	1554	95
416	20230601	132300	609512920	1559	1559	1559	1559	0
417	20230601	132200	609512920	1559	1559	1559	1559	0
418	20230601	132100	609512920	1559	1559	1559	1559	0
419	20230601	132000	609512920	1559	1557	1559	1557	20
420	20230601	131900	609481757	1557	1557	1557	1557	4
421	20230601	131800	609475529	1557	1557	1557	1557	0
422	20230601	131700	609475529	1557	1557	1557	1557	20
423	20230601	131600	609444389	1559	1558	1559	1558	3003
424	20230601	131500	604764559	1558	1558	1558	1558	10000
425	20230601	131400	589184559	1559	1559	1559	1559	660
426	20230601	131300	588155619	1559	1559	1559	1558	201
427	20230601	131200	587842267	1553	1558	1559	1553	308
428	20230601	131100	587362420	1558	1558	1558	1558	7
429	20230601	131000	587351514	1558	1559	1559	1558	715
430	20230601	130900	586236948	1559	1558	1559	1558	450
431	20230601	130800	585535434	1558	1558	1558	1558	103
432	20230601	130700	585374960	1558	1557	1558	1557	22502
433	20230601	130600	550316851	1558	1555	1558	1555	13
434	20230601	130500	550296627	1558	1558	1558	1558	0
435	20230601	130400	550296627	1558	1558	1558	1558	100
436	20230601	130300	550140827	1549	1549	1558	1549	162
437	20230601	130200	549889304	1558	1550	1558	1550	4557
438	20230601	130100	542819212	1551	1558	1558	1551	325
439	20230601	130000	542313130	1558	1554	1558	1550	2339
440	20230601	125900	538674075	1551	1551	1551	1551	160
441	20230601	125800	538425915	1557	1557	1557	1557	0
442	20230601	125700	538425915	1557	1550	1557	1548	3088
443	20230601	125600	533639807	1557	1554	1557	1550	4638
444	20230601	125500	526440218	1557	1557	1557	1557	0
445	20230601	125400	526440218	1557	1557	1557	1554	935
446	20230601	125300	524987213	1558	1558	1558	1558	0
447	20230601	125200	524987213	1558	1558	1558	1558	0
448	20230601	125100	524987213	1558	1558	1558	1554	631
449	20230601	125000	524006522	1559	1559	1559	1559	0
450	20230601	124900	524006522	1559	1559	1559	1559	0
451	20230601	124800	524006522	1559	1559	1559	1559	1
452	20230601	124700	524004963	1559	1559	1559	1559	128
453	20230601	124600	523805411	1559	1559	1559	1559	0
454	20230601	124500	523805411	1559	1559	1559	1559	4971
455	20230601	124400	516055622	1559	1559	1560	1559	9235
456	20230601	124300	501657944	1559	1559	1559	1559	1981
457	20230601	124200	498569565	1559	1558	1559	1558	1049
458	20230601	124100	496934830	1559	1559	1559	1559	160
459	20230601	124000	496685390	1559	1558	1559	1558	1333
460	20230601	123900	494607304	1559	1558	1559	1554	970
461	20230601	123800	493095605	1559	1559	1559	1558	135
462	20230601	123700	492885145	1559	1552	1559	1552	212
463	20230601	123600	492554964	1559	1559	1559	1559	150
464	20230601	123500	492321114	1559	1559	1559	1559	1451
465	20230601	123400	490059005	1559	1559	1559	1557	1402
466	20230601	123300	487873449	1559	1559	1559	1559	55
467	20230601	123200	487787704	1559	1559	1559	1559	17
468	20230601	123100	487761201	1559	1559	1559	1559	131
469	20230601	123000	487556972	1559	1559	1559	1557	242
470	20230601	122900	487179703	1559	1559	1559	1559	43
471	20230601	122800	487112666	1559	1559	1559	1559	60
472	20230601	122700	487019126	1559	1559	1559	1552	1095
473	20230601	122600	485312322	1559	1558	1559	1558	459
474	20230601	122500	484596993	1558	1558	1558	1556	2152
475	20230601	122400	481244247	1558	1558	1558	1552	456
476	20230601	122300	480536235	1558	1559	1559	1552	2573
477	20230601	122200	476538915	1559	1559	1559	1558	6774
478	20230601	122100	465982293	1559	1558	1559	1558	2091
479	20230601	122000	462723559	1558	1558	1558	1558	204
480	20230601	121900	462405727	1558	1555	1558	1551	3126
481	20230601	121800	457551286	1555	1559	1559	1555	2295
482	20230601	121700	453980992	1559	1558	1559	1558	4193
483	20230601	121600	447444262	1558	1555	1559	1555	444
484	20230601	121500	446752346	1559	1556	1559	1552	8397
485	20230601	121400	433678942	1552	1553	1557	1552	21214
486	20230601	121300	400709365	1553	1553	1553	1553	788
487	20230601	121200	399485601	1553	1553	1553	1552	2837
488	20230601	121100	395079985	1553	1552	1553	1552	61
489	20230601	121000	394985257	1553	1547	1553	1547	116
490	20230601	120900	394805661	1553	1548	1553	1548	12670
491	20230601	120800	375133751	1547	1549	1549	1547	3456
492	20230601	120700	369784407	1549	1550	1552	1549	1760
493	20230601	120600	367055123	1549	1551	1553	1549	6764
494	20230601	120500	356553670	1551	1550	1551	1550	559
495	20230601	120400	355686763	1551	1552	1552	1551	48
496	20230601	120300	355612314	1553	1552	1553	1547	979
497	20230601	120200	354092775	1546	1554	1554	1545	590
498	20230601	120100	353179488	1554	1553	1554	1553	1240
499	20230601	120000	351253412	1554	1553	1554	1552	107
500	20230601	115900	351087151	1554	1550	1554	1546	7292
501	20230601	115800	339773902	1550	1548	1550	1547	2258
502	20230601	115700	336274472	1549	1548	1549	1548	109
503	20230601	115600	336105727	1542	1540	1550	1540	1868
504	20230601	115500	333219220	1540	1539	1540	1538	648
505	20230601	115400	332221377	1540	1550	1550	1540	350
506	20230601	115300	331679377	1550	1544	1550	1544	14070
507	20230601	115200	309891296	1546	1546	1546	1546	1
508	20230601	115100	309889750	1549	1532	1549	1532	2742
509	20230601	115000	305647352	1549	1547	1549	1547	1445
510	20230601	114900	303410908	1548	1542	1548	1506	13634
511	20230601	114800	282535309	1549	1545	1550	1541	11860
512	20230601	114700	264193746	1544	1544	1545	1544	1034
513	20230601	114600	262597218	1545	1541	1545	1541	6970
514	20230601	114500	251843822	1541	1542	1542	1541	225
515	20230601	114400	251497072	1542	1542	1542	1542	270
516	20230601	114300	251080732	1543	1543	1543	1543	18
517	20230601	114200	251052958	1543	1543	1543	1543	0
518	20230601	114100	251052958	1543	1544	1544	1543	262
519	20230601	114000	250648669	1543	1544	1545	1543	489
520	20230601	113900	249893720	1543	1542	1543	1542	241
521	20230601	113800	249521921	1542	1541	1542	1541	2215
522	20230601	113700	246106657	1540	1540	1541	1540	98
523	20230601	113600	245955736	1540	1540	1540	1540	65
524	20230601	113500	245855636	1542	1542	1542	1542	1
525	20230601	113400	245854094	1542	1540	1542	1540	907
526	20230601	113300	244457136	1540	1540	1540	1540	564
527	20230601	113200	243588576	1540	1538	1540	1538	1055
528	20230601	113100	241964648	1537	1537	1537	1537	425
529	20230601	113000	241311423	1538	1538	1538	1538	0
530	20230601	112900	241311423	1538	1538	1538	1538	0
531	20230601	112800	241311423	1538	1538	1538	1538	22
532	20230601	112700	241277587	1538	1540	1540	1537	1201
533	20230601	112600	239429416	1538	1536	1538	1536	1156
534	20230601	112500	237651660	1536	1536	1536	1536	1325
535	20230601	112400	235616460	1536	1534	1536	1534	6867
536	20230601	112300	225080119	1533	1532	1533	1532	1250
537	20230601	112200	223164414	1531	1531	1531	1531	1326
538	20230601	112100	221134308	1531	1531	1531	1531	1
539	20230601	112000	221132777	1529	1529	1529	1529	30
540	20230601	111900	221086907	1528	1528	1528	1528	0
541	20230601	111800	221086907	1528	1528	1528	1528	0
542	20230601	111700	221086907	1528	1529	1529	1528	145
543	20230601	111600	220865258	1529	1529	1529	1529	0
544	20230601	111500	220865258	1529	1531	1531	1529	51
545	20230601	111400	220787233	1532	1532	1532	1532	25
546	20230601	111300	220748933	1532	1532	1532	1532	102
547	20230601	111200	220592669	1532	1531	1532	1531	325
548	20230601	111100	220094776	1533	1533	1533	1533	0
549	20230601	111000	220094776	1533	1531	1533	1531	130
550	20230601	110900	219895559	1527	1527	1527	1527	0
551	20230601	110800	219895559	1527	1527	1527	1527	0
552	20230601	110700	219895559	1527	1527	1527	1527	597
553	20230601	110600	218983940	1529	1528	1529	1528	100
554	20230601	110500	218831091	1528	1527	1528	1527	2
555	20230601	110400	218828036	1523	1527	1527	1523	204
556	20230601	110300	218516536	1526	1526	1526	1526	0
557	20230601	110200	218516536	1526	1526	1526	1526	0
558	20230601	110100	218516536	1526	1526	1526	1526	7
559	20230601	110000	218505854	1527	1522	1527	1522	4478
560	20230601	105900	211690323	1522	1522	1522	1522	0
561	20230601	105800	211690323	1522	1522	1522	1522	0
562	20230601	105700	211690323	1522	1526	1528	1519	253
563	20230601	105600	211304256	1528	1528	1528	1528	21
564	20230601	105500	211272168	1515	1515	1515	1515	5
565	20230601	105400	211264593	1528	1528	1528	1511	94
566	20230601	105300	211122423	1520	1534	1534	1499	7072
567	20230601	105200	200414697	1534	1534	1534	1534	20
568	20230601	105100	200384017	1534	1535	1535	1534	73
569	20230601	105000	200272012	1535	1535	1535	1535	0
570	20230601	104900	200272012	1535	1535	1535	1535	436
571	20230601	104800	199602752	1534	1535	1535	1534	1046
572	20230601	104700	197998142	1534	1534	1534	1534	61
573	20230601	104600	197904568	1534	1534	1534	1534	0
574	20230601	104500	197904568	1534	1534	1535	1534	132
575	20230601	104400	197702079	1535	1531	1535	1531	7184
576	20230601	104300	186687770	1522	1522	1522	1522	126
577	20230601	104200	186495998	1531	1531	1531	1531	1221
578	20230601	104100	184626647	1531	1531	1531	1531	0
579	20230601	104000	184626647	1531	1530	1531	1530	6416
580	20230601	103900	174803911	1520	1520	1520	1520	0
581	20230601	103800	174803911	1520	1520	1520	1520	1
582	20230601	103700	174802391	1520	1531	1532	1520	773
583	20230601	103600	173620797	1531	1531	1531	1531	1
584	20230601	103500	173619266	1520	1520	1520	1520	100
585	20230601	103400	173467266	1532	1532	1532	1532	0
586	20230601	103300	173467266	1532	1532	1532	1532	1
587	20230601	103200	173465734	1519	1532	1532	1519	1016
588	20230601	103100	171916701	1532	1532	1532	1532	10
589	20230601	103000	171901381	1532	1532	1532	1532	1
590	20230601	102900	171899849	1524	1524	1524	1524	0
591	20230601	102800	171899849	1524	1524	1524	1524	2
592	20230601	102700	171896801	1532	1533	1533	1525	2017
593	20230601	102600	168820658	1533	1525	1533	1523	8632
594	20230601	102500	155621094	1520	1521	1521	1520	2800
595	20230601	102400	151363894	1527	1527	1527	1527	0
596	20230601	102300	151363894	1527	1527	1527	1527	2410
597	20230601	102200	147683824	1527	1521	1527	1520	4508
598	20230601	102100	140814300	1522	1522	1522	1522	259
599	20230601	102000	140420102	1519	1519	1519	1519	1000
600	20230601	101900	138901102	1519	1519	1520	1519	894
601	20230601	101800	137542788	1519	1519	1519	1519	1283
602	20230601	101700	135593911	1519	1520	1520	1519	870
603	20230601	101600	134272357	1520	1520	1520	1520	41
604	20230601	101500	134210037	1520	1519	1520	1519	9
605	20230601	101400	134196359	1519	1519	1519	1519	79
606	20230601	101300	134076358	1519	1519	1519	1519	132
607	20230601	101200	133875850	1519	1519	1519	1519	2
608	20230601	101100	133872812	1520	1520	1520	1520	68
609	20230601	101000	133769452	1523	1523	1523	1523	0
610	20230601	100900	133769452	1523	1520	1523	1520	361
611	20230601	100800	133219663	1523	1523	1523	1523	0
612	20230601	100700	133219663	1523	1523	1523	1523	0
613	20230601	100600	133219663	1523	1523	1523	1523	0
614	20230601	100500	133219663	1523	1523	1523	1523	0
615	20230601	100400	133219663	1523	1523	1523	1523	0
616	20230601	100300	133219663	1523	1523	1523	1523	5
617	20230601	100200	133212048	1520	1520	1520	1520	0
618	20230601	100100	133212048	1520	1525	1525	1519	3063
619	20230601	100000	128556328	1527	1510	1527	1510	12656
620	20230601	095900	109360182	1510	1504	1510	1504	361
621	20230601	095800	108816776	1504	1504	1504	1504	10
622	20230601	095700	108801736	1509	1509	1509	1509	1
623	20230601	095600	108800227	1510	1510	1510	1510	92
624	20230601	095500	108661307	1510	1510	1510	1510	0
625	20230601	095400	108661307	1510	1509	1510	1509	33
626	20230601	095300	108611481	1509	1509	1509	1509	0
627	20230601	095200	108611481	1509	1509	1509	1509	0
628	20230601	095100	108611481	1509	1509	1509	1509	398
629	20230601	095000	108010899	1509	1498	1509	1497	281
630	20230601	094900	107589788	1510	1510	1510	1510	0
631	20230601	094800	107589788	1510	1510	1510	1510	0
632	20230601	094700	107589788	1510	1500	1510	1500	502
633	20230601	094600	106836768	1497	1497	1497	1497	638
634	20230601	094500	105881682	1497	1497	1497	1497	0
635	20230601	094400	105881682	1497	1497	1497	1497	0
636	20230601	094300	105881682	1497	1512	1512	1497	8577
637	20230601	094200	93008414	1517	1516	1517	1516	1398
638	20230601	094100	90888115	1512	1512	1512	1512	0
639	20230601	094000	90888115	1512	1512	1512	1512	81
640	20230601	093900	90765643	1516	1514	1516	1514	1876
641	20230601	093800	87921731	1510	1510	1510	1510	29
642	20230601	093700	87877941	1502	1510	1510	1502	22141
643	20230601	093600	54581721	1505	1505	1505	1505	0
644	20230601	093500	54581721	1505	1514	1514	1505	2
645	20230601	093400	54578702	1514	1509	1514	1505	350
646	20230601	093300	54051685	1516	1508	1516	1508	23
647	20230601	093200	54016834	1515	1515	1515	1515	0
648	20230601	093100	54016834	1515	1515	1515	1515	1
649	20230601	093000	54015319	1517	1517	1517	1517	0
650	20230601	092900	54015319	1517	1517	1517	1517	0
651	20230601	092800	54015319	1517	1517	1517	1517	0
652	20230601	092700	54015319	1517	1517	1517	1517	0
653	20230601	092600	54015319	1517	1517	1517	1517	6
654	20230601	092500	54006217	1518	1518	1518	1518	0
655	20230601	092400	54006217	1518	1518	1518	1518	0
656	20230601	092300	54006217	1518	1518	1518	1518	2702
657	20230601	092200	49904581	1519	1506	1519	1506	4916
658	20230601	092100	42466753	1505	1505	1505	1505	1
659	20230601	092000	42465248	1506	1506	1506	1506	0
660	20230601	091900	42465248	1506	1506	1506	1506	0
661	20230601	091800	42465248	1506	1506	1506	1506	0
662	20230601	091700	42465248	1506	1506	1506	1506	0
663	20230601	091600	42465248	1506	1506	1506	1506	0
664	20230601	091500	42465248	1506	1508	1508	1506	2722
665	20230601	091400	38362928	1512	1512	1512	1512	1
666	20230601	091300	38361416	1511	1507	1511	1507	201
667	20230601	091200	38058505	1508	1508	1508	1508	0
668	20230601	091100	38058505	1508	1508	1508	1508	613
669	20230601	091000	37134101	1508	1508	1508	1508	0
670	20230601	090900	37134101	1508	1508	1508	1508	0
671	20230601	090800	37134101	1508	1506	1508	1505	306
672	20230601	090700	36673169	1500	1507	1507	1500	216
673	20230601	090600	36347946	1507	1507	1507	1507	0
674	20230601	090500	36347946	1507	1507	1507	1507	8
675	20230601	090400	36335890	1498	1498	1498	1498	0
676	20230601	090300	36335890	1498	1498	1498	1498	1
677	20230601	090200	36334392	1508	1508	1508	1508	0
678	20230601	090100	36334392	1508	1504	1508	1504	14222
679	20230601	090000	14943744	1504	1504	1504	1504	9905