KissMeData/276730/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201500	565958752	1559	1559	1559	1559	3052
3	20230601	201400	565958752	1559	1559	1559	1559	0
4	20230601	201300	565958752	1559	1559	1559	1559	0
5	20230601	201200	565958752	1559	1559	1559	1559	0
6	20230601	201100	565958752	1559	1559	1559	1559	0
7	20230601	201000	565958752	1559	1559	1559	1559	0
8	20230601	200900	565958752	1559	1559	1559	1559	0
9	20230601	200800	565958752	1559	1559	1559	1559	0
10	20230601	200700	565958752	1559	1559	1559	1559	0
11	20230601	200600	565958752	1559	1559	1559	1559	0
12	20230601	200500	565958752	1559	1559	1559	1559	0
13	20230601	200400	565958752	1559	1559	1559	1559	0
14	20230601	200300	565958752	1559	1559	1559	1559	0
15	20230601	200200	565958752	1559	1559	1559	1559	0
16	20230601	200100	565958752	1559	1559	1559	1559	0
17	20230601	200000	565958752	1559	1559	1559	1559	0
18	20230601	195900	565958752	1559	1559	1559	1559	0
19	20230601	195800	565958752	1559	1559	1559	1559	0
20	20230601	195700	565958752	1559	1559	1559	1559	0
21	20230601	195600	565958752	1559	1559	1559	1559	0
22	20230601	195500	565958752	1559	1559	1559	1559	0
23	20230601	195400	565958752	1559	1559	1559	1559	0
24	20230601	195300	565958752	1559	1559	1559	1559	0
25	20230601	195200	565958752	1559	1559	1559	1559	0
26	20230601	195100	565958752	1559	1559	1559	1559	0
27	20230601	195000	565958752	1559	1559	1559	1559	0
28	20230601	194900	565958752	1559	1559	1559	1559	0
29	20230601	194800	565958752	1559	1559	1559	1559	0
30	20230601	194700	565958752	1559	1559	1559	1559	0
31	20230601	194600	565958752	1559	1559	1559	1559	0
32	20230601	194500	565958752	1559	1559	1559	1559	3052
33	20230601	194400	565958752	1559	1559	1559	1559	0
34	20230601	194300	565958752	1559	1559	1559	1559	0
35	20230601	194200	565958752	1559	1559	1559	1559	0
36	20230601	194100	565958752	1559	1559	1559	1559	0
37	20230601	194000	565958752	1559	1559	1559	1559	0
38	20230601	193900	565958752	1559	1559	1559	1559	0
39	20230601	193800	565958752	1559	1559	1559	1559	0
40	20230601	193700	565958752	1559	1559	1559	1559	0
41	20230601	193600	565958752	1559	1559	1559	1559	0
42	20230601	193500	565958752	1559	1559	1559	1559	0
43	20230601	193400	565958752	1559	1559	1559	1559	0
44	20230601	193300	565958752	1559	1559	1559	1559	0
45	20230601	193200	565958752	1559	1559	1559	1559	0
46	20230601	193100	565958752	1559	1559	1559	1559	0
47	20230601	193000	565958752	1559	1559	1559	1559	0
48	20230601	192900	565958752	1559	1559	1559	1559	0
49	20230601	192800	565958752	1559	1559	1559	1559	0
50	20230601	192700	565958752	1559	1559	1559	1559	0
51	20230601	192600	565958752	1559	1559	1559	1559	0
52	20230601	192500	565958752	1559	1559	1559	1559	0
53	20230601	192400	565958752	1559	1559	1559	1559	0
54	20230601	192300	565958752	1559	1559	1559	1559	0
55	20230601	192200	565958752	1559	1559	1559	1559	0
56	20230601	192100	565958752	1559	1559	1559	1559	0
57	20230601	192000	565958752	1559	1559	1559	1559	0
58	20230601	191900	565958752	1559	1559	1559	1559	0
59	20230601	191800	565958752	1559	1559	1559	1559	0
60	20230601	191700	565958752	1559	1559	1559	1559	0
61	20230601	191600	565958752	1559	1559	1559	1559	0
62	20230601	191500	565958752	1559	1559	1559	1559	3052
63	20230601	191400	565958752	1559	1559	1559	1559	0
64	20230601	191300	565958752	1559	1559	1559	1559	0
65	20230601	191200	565958752	1559	1559	1559	1559	0
66	20230601	191100	565958752	1559	1559	1559	1559	0
67	20230601	191000	565958752	1559	1559	1559	1559	0
68	20230601	190900	565958752	1559	1559	1559	1559	0
69	20230601	190800	565958752	1559	1559	1559	1559	0
70	20230601	190700	565958752	1559	1559	1559	1559	0
71	20230601	190600	565958752	1559	1559	1559	1559	0
72	20230601	190500	565958752	1559	1559	1559	1559	0
73	20230601	190400	565958752	1559	1559	1559	1559	0
74	20230601	190300	565958752	1559	1559	1559	1559	0
75	20230601	190200	565958752	1559	1559	1559	1559	0
76	20230601	190100	565958752	1559	1559	1559	1559	0
77	20230601	190000	565958752	1559	1559	1559	1559	0
78	20230601	185900	565958752	1559	1559	1559	1559	0
79	20230601	185800	565958752	1559	1559	1559	1559	0
80	20230601	185700	565958752	1559	1559	1559	1559	0
81	20230601	185600	565958752	1559	1559	1559	1559	0
82	20230601	185500	565958752	1559	1559	1559	1559	0
83	20230601	185400	565958752	1559	1559	1559	1559	0
84	20230601	185300	565958752	1559	1559	1559	1559	0
85	20230601	185200	565958752	1559	1559	1559	1559	0
86	20230601	185100	565958752	1559	1559	1559	1559	0
87	20230601	185000	565958752	1559	1559	1559	1559	0
88	20230601	184900	565958752	1559	1559	1559	1559	0
89	20230601	184800	565958752	1559	1559	1559	1559	0
90	20230601	184700	565958752	1559	1559	1559	1559	0
91	20230601	184600	565958752	1559	1559	1559	1559	0
92	20230601	184500	565958752	1559	1559	1559	1559	3052
93	20230601	184400	565958752	1559	1559	1559	1559	0
94	20230601	184300	565958752	1559	1559	1559	1559	0
95	20230601	184200	565958752	1559	1559	1559	1559	0
96	20230601	184100	565958752	1559	1559	1559	1559	0
97	20230601	184000	565958752	1559	1559	1559	1559	0
98	20230601	183900	565958752	1559	1559	1559	1559	0
99	20230601	183800	565958752	1559	1559	1559	1559	0
100	20230601	183700	565958752	1559	1559	1559	1559	0
101	20230601	183600	565958752	1559	1559	1559	1559	0
102	20230601	183500	565958752	1559	1559	1559	1559	0
103	20230601	183400	565958752	1559	1559	1559	1559	0
104	20230601	183300	565958752	1559	1559	1559	1559	0
105	20230601	183200	565958752	1559	1559	1559	1559	0
106	20230601	183100	565958752	1559	1559	1559	1559	0
107	20230601	183000	565958752	1559	1559	1559	1559	0
108	20230601	182900	565958752	1559	1559	1559	1559	0
109	20230601	182800	565958752	1559	1559	1559	1559	0
110	20230601	182700	565958752	1559	1559	1559	1559	0
111	20230601	182600	565958752	1559	1559	1559	1559	0
112	20230601	182500	565958752	1559	1559	1559	1559	0
113	20230601	182400	565958752	1559	1559	1559	1559	0
114	20230601	182300	565958752	1559	1559	1559	1559	0
115	20230601	182200	565958752	1559	1559	1559	1559	0
116	20230601	182100	565958752	1559	1559	1559	1559	0
117	20230601	182000	565958752	1559	1559	1559	1559	0
118	20230601	181900	565958752	1559	1559	1559	1559	0
119	20230601	181800	565958752	1559	1559	1559	1559	0
120	20230601	181700	565958752	1559	1559	1559	1559	0
121	20230601	181600	565958752	1559	1559	1559	1559	0
122	20230601	181500	565958752	1559	1559	1559	1559	3052
123	20230601	181400	565958752	1559	1559	1559	1559	0
124	20230601	181300	565958752	1559	1559	1559	1559	0
125	20230601	181200	565958752	1559	1559	1559	1559	0
126	20230601	181100	565958752	1559	1559	1559	1559	0
127	20230601	181000	565958752	1559	1559	1559	1559	0
128	20230601	180900	565958752	1559	1559	1559	1559	0
129	20230601	180800	565958752	1559	1559	1559	1559	0
130	20230601	180700	565958752	1559	1559	1559	1559	0
131	20230601	180600	565958752	1559	1559	1559	1559	0
132	20230601	180500	565958752	1559	1559	1559	1559	0
133	20230601	180400	565958752	1559	1559	1559	1559	0
134	20230601	180300	565958752	1559	1559	1559	1559	0
135	20230601	180200	565958752	1559	1559	1559	1559	0
136	20230601	180100	565958752	1559	1559	1559	1559	0
137	20230601	180000	565958752	1559	1559	1559	1559	0
138	20230601	175900	565958752	1559	1559	1559	1559	0
139	20230601	175800	565958752	1559	1559	1559	1559	0
140	20230601	175700	565958752	1559	1559	1559	1559	0
141	20230601	175600	565958752	1559	1559	1559	1559	0
142	20230601	175500	565958752	1559	1559	1559	1559	0
143	20230601	175400	565958752	1559	1559	1559	1559	0
144	20230601	175300	565958752	1559	1559	1559	1559	0
145	20230601	175200	565958752	1559	1559	1559	1559	0
146	20230601	175100	565958752	1559	1559	1559	1559	0
147	20230601	175000	565958752	1559	1559	1559	1559	0
148	20230601	174900	565958752	1559	1559	1559	1559	0
149	20230601	174800	565958752	1559	1559	1559	1559	0
150	20230601	174700	565958752	1559	1559	1559	1559	0
151	20230601	174600	565958752	1559	1559	1559	1559	0
152	20230601	174500	565958752	1559	1559	1559	1559	3052
153	20230601	174400	565958752	1559	1559	1559	1559	0
154	20230601	174300	565958752	1559	1559	1559	1559	0
155	20230601	174200	565958752	1559	1559	1559	1559	0
156	20230601	174100	565958752	1559	1559	1559	1559	0
157	20230601	174000	565958752	1559	1559	1559	1559	0
158	20230601	173900	565958752	1559	1559	1559	1559	0
159	20230601	173800	565958752	1559	1559	1559	1559	0
160	20230601	173700	565958752	1559	1559	1559	1559	0
161	20230601	173600	565958752	1559	1559	1559	1559	0
162	20230601	173500	565958752	1559	1559	1559	1559	0
163	20230601	173400	565958752	1559	1559	1559	1559	0
164	20230601	173300	565958752	1559	1559	1559	1559	0
165	20230601	173200	565958752	1559	1559	1559	1559	0
166	20230601	173100	565958752	1559	1559	1559	1559	0
167	20230601	173000	565958752	1559	1559	1559	1559	0
168	20230601	172900	565958752	1559	1559	1559	1559	0
169	20230601	172800	565958752	1559	1559	1559	1559	0
170	20230601	172700	565958752	1559	1559	1559	1559	0
171	20230601	172600	565958752	1559	1559	1559	1559	0
172	20230601	172500	565958752	1559	1559	1559	1559	0
173	20230601	172400	565958752	1559	1559	1559	1559	0
174	20230601	172300	565958752	1559	1559	1559	1559	0
175	20230601	172200	565958752	1559	1559	1559	1559	0
176	20230601	172100	565958752	1559	1559	1559	1559	0
177	20230601	172000	565958752	1559	1559	1559	1559	0
178	20230601	171900	565958752	1559	1559	1559	1559	0
179	20230601	171800	565958752	1559	1559	1559	1559	0
180	20230601	171700	565958752	1559	1559	1559	1559	0
181	20230601	171600	565958752	1559	1559	1559	1559	0
182	20230601	171500	565958752	1559	1559	1559	1559	3052
183	20230601	171400	565958752	1559	1559	1559	1559	0
184	20230601	171300	565958752	1559	1559	1559	1559	0
185	20230601	171200	565958752	1559	1559	1559	1559	0
186	20230601	171100	565958752	1559	1559	1559	1559	0
187	20230601	171000	565958752	1559	1559	1559	1559	0
188	20230601	170900	565958752	1559	1559	1559	1559	0
189	20230601	170800	565958752	1559	1559	1559	1559	0
190	20230601	170700	565958752	1559	1559	1559	1559	0
191	20230601	170600	565958752	1559	1559	1559	1559	0
192	20230601	170500	565958752	1559	1559	1559	1559	0
193	20230601	170400	565958752	1559	1559	1559	1559	0
194	20230601	170300	565958752	1559	1559	1559	1559	0
195	20230601	170200	565958752	1559	1559	1559	1559	0
196	20230601	170100	565958752	1559	1559	1559	1559	0
197	20230601	170000	565958752	1559	1559	1559	1559	0
198	20230601	165900	565958752	1559	1559	1559	1559	0
199	20230601	165800	565958752	1559	1559	1559	1559	0
200	20230601	165700	565958752	1559	1559	1559	1559	0
201	20230601	165600	565958752	1559	1559	1559	1559	0
202	20230601	165500	565958752	1559	1559	1559	1559	0
203	20230601	165400	565958752	1559	1559	1559	1559	0
204	20230601	165300	565958752	1559	1559	1559	1559	0
205	20230601	165200	565958752	1559	1559	1559	1559	0
206	20230601	165100	565958752	1559	1559	1559	1559	0
207	20230601	165000	565958752	1559	1559	1559	1559	0
208	20230601	164900	565958752	1559	1559	1559	1559	0
209	20230601	164800	565958752	1559	1559	1559	1559	0
210	20230601	164700	565958752	1559	1559	1559	1559	0
211	20230601	164600	565958752	1559	1559	1559	1559	0
212	20230601	164500	565958752	1559	1559	1559	1559	3052
213	20230601	164400	565958752	1559	1559	1559	1559	0
214	20230601	164300	565958752	1559	1559	1559	1559	0
215	20230601	164200	565958752	1559	1559	1559	1559	0
216	20230601	164100	565958752	1559	1559	1559	1559	0
217	20230601	164000	565958752	1559	1559	1559	1559	0
218	20230601	163900	565958752	1559	1559	1559	1559	0
219	20230601	163800	565958752	1559	1559	1559	1559	0
220	20230601	163700	565958752	1559	1559	1559	1559	0
221	20230601	163600	565958752	1559	1559	1559	1559	0
222	20230601	163500	565958752	1559	1559	1559	1559	0
223	20230601	163400	565958752	1559	1559	1559	1559	0
224	20230601	163300	565958752	1559	1559	1559	1559	0
225	20230601	163200	565958752	1559	1559	1559	1559	0
226	20230601	163100	565958752	1559	1559	1559	1559	0
227	20230601	163000	565958752	1559	1559	1559	1559	0
228	20230601	162900	565958752	1559	1559	1559	1559	0
229	20230601	162800	565958752	1559	1559	1559	1559	0
230	20230601	162700	565958752	1559	1559	1559	1559	0
231	20230601	162600	565958752	1559	1559	1559	1559	0
232	20230601	162500	565958752	1559	1559	1559	1559	0
233	20230601	162400	565958752	1559	1559	1559	1559	0
234	20230601	162300	565958752	1559	1559	1559	1559	0
235	20230601	162200	565958752	1559	1559	1559	1559	0
236	20230601	162100	565958752	1559	1559	1559	1559	0
237	20230601	162000	565958752	1559	1559	1559	1559	0
238	20230601	161900	565958752	1559	1559	1559	1559	0
239	20230601	161800	565958752	1559	1559	1559	1559	0
240	20230601	161700	565958752	1559	1559	1559	1559	0
241	20230601	161600	565958752	1559	1559	1559	1559	0
242	20230601	161500	565958752	1559	1559	1559	1559	3052
243	20230601	161400	565958752	1559	1559	1559	1559	0
244	20230601	161300	565958752	1559	1559	1559	1559	0
245	20230601	161200	565958752	1559	1559	1559	1559	0
246	20230601	161100	565958752	1559	1559	1559	1559	0
247	20230601	161000	565958752	1559	1559	1559	1559	0
248	20230601	160900	565958752	1559	1559	1559	1559	0
249	20230601	160800	565958752	1559	1559	1559	1559	0
250	20230601	160700	565958752	1559	1559	1559	1559	0
251	20230601	160600	565958752	1559	1559	1559	1559	0
252	20230601	160500	565958752	1559	1559	1559	1559	0
253	20230601	160400	565958752	1559	1559	1559	1559	0
254	20230601	160300	565958752	1559	1559	1559	1559	0
255	20230601	160200	565958752	1559	1559	1559	1559	0
256	20230601	160100	565958752	1559	1559	1559	1559	0
257	20230601	160000	565958752	1559	1559	1559	1559	0
258	20230601	155900	565958752	1559	1559	1559	1559	0
259	20230601	155800	565958752	1559	1559	1559	1559	0
260	20230601	155700	565958752	1559	1559	1559	1559	0
261	20230601	155600	565958752	1559	1559	1559	1559	0
262	20230601	155500	565958752	1559	1559	1559	1559	0
263	20230601	155400	565958752	1559	1559	1559	1559	0
264	20230601	155300	565958752	1559	1559	1559	1559	0
265	20230601	155200	565958752	1559	1559	1559	1559	0
266	20230601	155100	565958752	1559	1559	1559	1559	0
267	20230601	155000	565958752	1559	1559	1559	1559	0
268	20230601	154900	565958752	1559	1559	1559	1559	0
269	20230601	154800	565958752	1559	1559	1559	1559	0
270	20230601	154700	565958752	1559	1559	1559	1559	0
271	20230601	154600	565958752	1559	1559	1559	1559	0
272	20230601	154500	565958752	1559	1559	1559	1559	3052
273	20230601	154400	565958752	1559	1559	1559	1559	0
274	20230601	154300	565958752	1559	1559	1559	1559	0
275	20230601	154200	565958752	1559	1559	1559	1559	0
276	20230601	154100	565958752	1559	1559	1559	1559	0
277	20230601	154000	565958752	1559	1559	1559	1559	0
278	20230601	153900	565958752	1559	1559	1559	1559	0
279	20230601	153800	565958752	1559	1559	1559	1559	0
280	20230601	153700	565958752	1559	1559	1559	1559	0
281	20230601	153600	565958752	1559	1559	1559	1559	0
282	20230601	153500	565958752	1559	1559	1559	1559	0
283	20230601	153400	565958752	1559	1559	1559	1559	0
284	20230601	153300	565958752	1559	1559	1559	1559	0
285	20230601	153200	565958752	1559	1559	1559	1559	0
286	20230601	153100	565958752	1559	1559	1559	1559	0
287	20230601	153000	565958752	1559	1559	1559	1559	3052
288	20230601	152900	561200684	1559	1559	1559	1559	0
289	20230601	152800	561200684	1559	1559	1559	1559	0
290	20230601	152700	561200684	1559	1559	1559	1559	0
291	20230601	152600	561200684	1559	1559	1559	1559	0
292	20230601	152500	561200684	1559	1559	1559	1559	0
293	20230601	152400	561200684	1559	1559	1559	1559	0
294	20230601	152300	561200684	1559	1559	1559	1559	0
295	20230601	152200	561200684	1559	1559	1559	1559	0
296	20230601	152100	561200684	1559	1559	1559	1559	0
297	20230601	152000	561200684	1559	1559	1559	1559	0
298	20230601	151900	561200684	1559	1559	1559	1559	462
299	20230601	151800	560480426	1561	1561	1561	1561	10
300	20230601	151700	560464816	1561	1559	1561	1559	4
301	20230601	151600	560458574	1559	1557	1559	1557	10194
302	20230601	151500	544566244	1557	1559	1559	1557	5236
303	20230601	151400	536408618	1560	1560	1560	1560	5
304	20230601	151300	536400818	1560	1560	1560	1560	196
305	20230601	151200	536095058	1560	1560	1560	1560	83
306	20230601	151100	535965578	1560	1560	1560	1560	50
307	20230601	151000	535887578	1560	1560	1560	1560	2
308	20230601	150900	535884458	1558	1558	1558	1558	136
309	20230601	150800	535672570	1557	1558	1558	1557	1205
310	20230601	150700	533795181	1558	1558	1558	1558	0
311	20230601	150600	533795181	1558	1558	1558	1558	310
312	20230601	150500	533312201	1557	1557	1557	1557	0
313	20230601	150400	533312201	1557	1557	1557	1557	43
314	20230601	150300	533245250	1558	1558	1558	1558	0
315	20230601	150200	533245250	1558	1558	1558	1558	200
316	20230601	150100	532933650	1558	1558	1558	1558	1000
317	20230601	150000	531375650	1557	1557	1557	1557	3
318	20230601	145900	531370979	1558	1558	1558	1558	16
319	20230601	145800	531346051	1558	1558	1558	1558	3
320	20230601	145700	531341377	1558	1558	1558	1558	10
321	20230601	145600	531325797	1558	1558	1558	1558	0
322	20230601	145500	531325797	1558	1558	1558	1558	9
323	20230601	145400	531311775	1558	1558	1558	1558	1
324	20230601	145300	531310217	1557	1558	1558	1557	330
325	20230601	145200	530796396	1558	1558	1558	1558	200
326	20230601	145100	530484796	1558	1558	1558	1558	498
327	20230601	145000	529708912	1558	1558	1558	1558	485
328	20230601	144900	528953282	1558	1558	1558	1558	0
329	20230601	144800	528953282	1558	1558	1558	1558	0
330	20230601	144700	528953282	1558	1561	1561	1558	229
331	20230601	144600	528596410	1561	1561	1561	1561	50
332	20230601	144500	528518360	1561	1561	1561	1561	53
333	20230601	144400	528435627	1558	1558	1558	1558	0
334	20230601	144300	528435627	1558	1558	1558	1558	137
335	20230601	144200	528222181	1557	1557	1557	1557	215
336	20230601	144100	527887426	1557	1557	1557	1557	455
337	20230601	144000	527178991	1556	1556	1556	1556	0
338	20230601	143900	527178991	1556	1556	1556	1556	896
339	20230601	143800	525784815	1557	1557	1557	1556	737
340	20230601	143700	524638030	1557	1557	1557	1557	66
341	20230601	143600	524535268	1557	1557	1557	1557	8
342	20230601	143500	524522812	1558	1558	1558	1557	1908
343	20230601	143400	521550771	1558	1559	1559	1558	355
344	20230601	143300	520997658	1559	1559	1559	1559	107
345	20230601	143200	520830845	1559	1560	1560	1559	2057
346	20230601	143100	517622055	1560	1560	1560	1560	0
347	20230601	143000	517622055	1560	1561	1561	1560	62
348	20230601	142900	517525334	1560	1561	1561	1560	2569
349	20230601	142800	513517417	1561	1561	1561	1561	0
350	20230601	142700	513517417	1561	1561	1561	1561	3
351	20230601	142600	513512734	1561	1561	1561	1561	86
352	20230601	142500	513378488	1560	1560	1560	1560	0
353	20230601	142400	513378488	1560	1561	1561	1560	2063
354	20230601	142300	510158324	1561	1561	1561	1561	83
355	20230601	142200	510028761	1561	1561	1561	1561	243
356	20230601	142100	509649438	1562	1562	1562	1561	1366
357	20230601	142000	507515809	1562	1562	1562	1562	2
358	20230601	141900	507512685	1561	1561	1561	1561	63
359	20230601	141800	507414342	1561	1561	1561	1561	63
360	20230601	141700	507315999	1562	1561	1562	1561	816
361	20230601	141600	506041966	1561	1561	1561	1561	139
362	20230601	141500	505824987	1560	1561	1561	1560	227
363	20230601	141400	505470706	1561	1562	1562	1561	565
364	20230601	141300	504588240	1562	1561	1562	1560	79
365	20230601	141200	504464975	1561	1561	1561	1561	1061
366	20230601	141100	502808754	1563	1563	1563	1563	1
367	20230601	141000	502807191	1563	1561	1563	1561	4080
368	20230601	140900	496430306	1562	1565	1565	1562	2381
369	20230601	140800	492707962	1566	1566	1566	1566	5
370	20230601	140700	492700132	1566	1566	1566	1566	10
371	20230601	140600	492684472	1567	1567	1567	1567	101
372	20230601	140500	492526205	1567	1567	1567	1567	96
373	20230601	140400	492375773	1567	1567	1567	1567	0
374	20230601	140300	492375773	1567	1567	1567	1567	20
375	20230601	140200	492344433	1567	1567	1567	1567	1
376	20230601	140100	492342866	1567	1567	1567	1567	10
377	20230601	140000	492327196	1565	1565	1565	1565	1102
378	20230601	135900	490602566	1565	1565	1565	1565	100
379	20230601	135800	490446066	1565	1565	1565	1565	31
380	20230601	135700	490397551	1565	1564	1565	1564	103
381	20230601	135600	490236456	1564	1564	1564	1564	1
382	20230601	135500	490234892	1564	1565	1565	1564	6
383	20230601	135400	490225503	1565	1564	1565	1564	129
384	20230601	135300	490023679	1564	1564	1564	1564	8
385	20230601	135200	490011167	1564	1564	1564	1564	30
386	20230601	135100	489964247	1564	1564	1564	1564	201
387	20230601	135000	489649883	1564	1564	1566	1564	307
388	20230601	134900	489169147	1564	1564	1564	1564	17
389	20230601	134800	489142559	1566	1566	1566	1566	45
390	20230601	134700	489072089	1565	1564	1566	1564	307
391	20230601	134600	488591932	1564	1564	1564	1564	0
392	20230601	134500	488591932	1564	1564	1564	1564	2
393	20230601	134400	488588804	1564	1565	1565	1564	285
394	20230601	134300	488142789	1565	1565	1565	1565	0
395	20230601	134200	488142789	1565	1565	1565	1565	1
396	20230601	134100	488141224	1565	1565	1565	1565	191
397	20230601	134000	487842309	1566	1566	1566	1566	51
398	20230601	133900	487762443	1566	1566	1566	1566	341
399	20230601	133800	487228437	1567	1566	1567	1566	128
400	20230601	133700	487027988	1567	1567	1567	1567	2
401	20230601	133600	487024854	1566	1566	1566	1566	401
402	20230601	133500	486396888	1566	1566	1566	1566	0
403	20230601	133400	486396888	1566	1567	1567	1566	253
404	20230601	133300	486000507	1567	1567	1567	1567	0
405	20230601	133200	486000507	1567	1567	1567	1567	20
406	20230601	133100	485969167	1567	1567	1567	1567	150
407	20230601	133000	485734117	1567	1567	1567	1567	0
408	20230601	132900	485734117	1567	1567	1567	1567	11
409	20230601	132800	485716880	1567	1567	1567	1567	18
410	20230601	132700	485688674	1566	1566	1566	1566	0
411	20230601	132600	485688674	1566	1566	1566	1566	102
412	20230601	132500	485528942	1566	1566	1566	1566	4
413	20230601	132400	485522678	1566	1566	1566	1566	1
414	20230601	132300	485521112	1566	1567	1567	1566	24
415	20230601	132200	485483506	1567	1566	1567	1566	233
416	20230601	132100	485118402	1566	1566	1566	1566	8
417	20230601	132000	485105874	1566	1566	1566	1566	0
418	20230601	131900	485105874	1566	1566	1566	1566	1056
419	20230601	131800	483452178	1566	1567	1567	1566	37
420	20230601	131700	483394206	1567	1567	1567	1567	141
421	20230601	131600	483173259	1567	1567	1567	1567	20
422	20230601	131500	483141919	1566	1566	1566	1566	2
423	20230601	131400	483138787	1566	1566	1566	1566	34
424	20230601	131300	483085543	1566	1566	1566	1566	29
425	20230601	131200	483040129	1566	1567	1567	1566	368
426	20230601	131100	482463792	1567	1566	1567	1566	160
427	20230601	131000	482213231	1566	1566	1566	1566	26
428	20230601	130900	482172515	1566	1563	1566	1560	87
429	20230601	130800	482036554	1565	1567	1567	1503	25649
430	20230601	130700	442332686	1567	1567	1567	1567	100
431	20230601	130600	442175986	1567	1566	1567	1566	72
432	20230601	130500	442063233	1567	1566	1567	1566	72
433	20230601	130400	441950480	1567	1567	1567	1567	50
434	20230601	130300	441872130	1567	1566	1567	1566	4071
435	20230601	130200	435492944	1566	1566	1567	1566	1097
436	20230601	130100	433774031	1566	1566	1566	1566	670
437	20230601	130000	432724811	1566	1567	1567	1566	1073
438	20230601	125900	431043491	1567	1567	1567	1567	1001
439	20230601	125800	429474924	1567	1567	1567	1567	3000
440	20230601	125700	424773924	1568	1568	1568	1568	340
441	20230601	125600	424240804	1568	1568	1568	1568	100
442	20230601	125500	424084004	1568	1568	1568	1568	17
443	20230601	125400	424057348	1568	1568	1568	1568	4
444	20230601	125300	424051076	1565	1565	1565	1565	17
445	20230601	125200	424024471	1565	1565	1565	1565	0
446	20230601	125100	424024471	1565	1567	1567	1560	4102
447	20230601	125000	417621050	1567	1569	1569	1567	5694
448	20230601	124900	408692516	1569	1570	1571	1569	571
449	20230601	124800	407796102	1571	1570	1571	1570	94
450	20230601	124700	407648499	1570	1575	1575	1570	2525
451	20230601	124600	403684159	1575	1576	1576	1575	2
452	20230601	124500	403681008	1576	1574	1576	1574	2
453	20230601	124400	403677858	1575	1575	1575	1575	0
454	20230601	124300	403677858	1575	1575	1575	1575	30
455	20230601	124200	403630608	1576	1576	1576	1576	10
456	20230601	124100	403614848	1576	1576	1576	1576	1
457	20230601	124000	403613272	1576	1576	1576	1576	20
458	20230601	123900	403581752	1577	1577	1577	1577	2
459	20230601	123800	403578598	1577	1577	1577	1577	1
460	20230601	123700	403577021	1569	1569	1569	1569	33
461	20230601	123600	403525244	1569	1569	1570	1569	2153
462	20230601	123500	400147175	1569	1574	1574	1569	20000
463	20230601	123400	368730515	1574	1574	1574	1574	0
464	20230601	123300	368730515	1574	1574	1574	1574	0
465	20230601	123200	368730515	1574	1574	1574	1574	0
466	20230601	123100	368730515	1574	1576	1576	1574	6243
467	20230601	123000	358897778	1576	1576	1576	1576	2
468	20230601	122900	358894626	1576	1576	1576	1576	0
469	20230601	122800	358894626	1576	1576	1576	1576	60
470	20230601	122700	358800066	1576	1576	1576	1576	10
471	20230601	122600	358784306	1575	1575	1575	1575	0
472	20230601	122500	358784306	1575	1575	1575	1575	0
473	20230601	122400	358784306	1575	1575	1575	1575	64
474	20230601	122300	358683506	1574	1574	1574	1574	0
475	20230601	122200	358683506	1574	1574	1574	1574	0
476	20230601	122100	358683506	1574	1574	1574	1574	0
477	20230601	122000	358683506	1574	1574	1574	1574	0
478	20230601	121900	358683506	1574	1574	1574	1574	4000
479	20230601	121800	352387506	1581	1581	1581	1581	0
480	20230601	121700	352387506	1581	1581	1581	1581	1
481	20230601	121600	352385925	1574	1574	1574	1574	0
482	20230601	121500	352385925	1574	1574	1574	1574	0
483	20230601	121400	352385925	1574	1576	1576	1574	6577
484	20230601	121300	342026862	1575	1575	1575	1575	0
485	20230601	121200	342026862	1575	1575	1575	1575	0
486	20230601	121100	342026862	1575	1575	1575	1575	0
487	20230601	121000	342026862	1575	1580	1580	1575	7000
488	20230601	120900	330992829	1580	1581	1581	1580	150
489	20230601	120800	330755808	1581	1581	1581	1581	767
490	20230601	120700	329543181	1581	1581	1581	1581	486
491	20230601	120600	328774815	1581	1581	1581	1581	31
492	20230601	120500	328725804	1581	1581	1581	1581	224
493	20230601	120400	328371660	1581	1581	1581	1581	43
494	20230601	120300	328303677	1581	1581	1581	1581	0
495	20230601	120200	328303677	1581	1580	1581	1580	24
496	20230601	120100	328265756	1580	1580	1580	1580	100
497	20230601	120000	328107756	1580	1580	1581	1580	1072
498	20230601	115900	326412996	1580	1580	1580	1580	0
499	20230601	115800	326412996	1580	1580	1580	1580	72
500	20230601	115700	326299236	1580	1580	1580	1580	200
501	20230601	115600	325983236	1580	1580	1580	1580	0
502	20230601	115500	325983236	1580	1581	1581	1580	5684
503	20230601	115400	316998498	1584	1584	1584	1584	100
504	20230601	115300	316840098	1584	1584	1584	1584	820
505	20230601	115200	315541218	1585	1585	1585	1585	0
506	20230601	115100	315541218	1585	1585	1585	1585	0
507	20230601	115000	315541218	1585	1585	1585	1585	0
508	20230601	114900	315541218	1585	1585	1585	1585	0
509	20230601	114800	315541218	1585	1585	1585	1585	0
510	20230601	114700	315541218	1585	1585	1585	1585	0
511	20230601	114600	315541218	1585	1585	1585	1585	1126
512	20230601	114500	313756508	1585	1585	1585	1585	1014
513	20230601	114400	312149318	1585	1585	1585	1585	6055
514	20230601	114300	302552143	1585	1585	1585	1585	1161
515	20230601	114200	300711958	1585	1585	1585	1585	0
516	20230601	114100	300711958	1585	1585	1585	1585	0
517	20230601	114000	300711958	1585	1585	1585	1585	11
518	20230601	113900	300694523	1585	1584	1585	1584	735
519	20230601	113800	299530273	1575	1575	1575	1575	0
520	20230601	113700	299530273	1575	1575	1575	1575	0
521	20230601	113600	299530273	1575	1576	1576	1575	600
522	20230601	113500	298584941	1576	1577	1577	1576	1075
523	20230601	113400	296890078	1577	1580	1580	1577	6200
524	20230601	113300	287103758	1580	1581	1581	1580	10388
525	20230601	113200	270682579	1581	1581	1581	1581	250
526	20230601	113100	270287329	1581	1581	1581	1581	150
527	20230601	113000	270050179	1580	1580	1580	1580	0
528	20230601	112900	270050179	1580	1580	1580	1580	2
529	20230601	112800	270047019	1580	1580	1580	1580	0
530	20230601	112700	270047019	1580	1580	1580	1580	0
531	20230601	112600	270047019	1580	1580	1580	1580	0
532	20230601	112500	270047019	1580	1580	1580	1580	1227
533	20230601	112400	268108359	1580	1580	1580	1580	0
534	20230601	112300	268108359	1580	1580	1580	1580	138
535	20230601	112200	267890319	1580	1580	1580	1580	1000
536	20230601	112100	266310319	1581	1581	1581	1581	242
537	20230601	112000	265927717	1580	1581	1581	1580	5250
538	20230601	111900	257632527	1580	1581	1581	1580	5000
539	20230601	111800	249730895	1580	1580	1580	1580	0
540	20230601	111700	249730895	1580	1580	1580	1580	0
541	20230601	111600	249730895	1580	1580	1580	1580	0
542	20230601	111500	249730895	1580	1580	1580	1580	0
543	20230601	111400	249730895	1580	1580	1580	1580	0
544	20230601	111300	249730895	1580	1583	1583	1580	4000
545	20230601	111200	243406453	1583	1583	1583	1583	0
546	20230601	111100	243406453	1583	1583	1583	1583	0
547	20230601	111000	243406453	1583	1583	1583	1583	0
548	20230601	110900	243406453	1583	1583	1583	1583	0
549	20230601	110800	243406453	1583	1583	1583	1583	0
550	20230601	110700	243406453	1583	1583	1583	1583	0
551	20230601	110600	243406453	1583	1583	1583	1583	1
552	20230601	110500	243404870	1586	1584	1586	1584	80
553	20230601	110400	243277992	1586	1586	1586	1586	0
554	20230601	110300	243277992	1586	1586	1586	1586	3
555	20230601	110200	243273234	1586	1586	1586	1586	0
556	20230601	110100	243273234	1586	1586	1586	1586	0
557	20230601	110000	243273234	1586	1586	1586	1586	1
558	20230601	105900	243271648	1581	1585	1585	1581	5600
559	20230601	105800	234408605	1587	1587	1587	1587	0
560	20230601	105700	234408605	1587	1587	1587	1587	677
561	20230601	105600	233334206	1587	1587	1587	1587	1
562	20230601	105500	233332619	1587	1587	1587	1587	0
563	20230601	105400	233332619	1587	1586	1587	1586	1002
564	20230601	105300	231742695	1586	1586	1586	1586	8
565	20230601	105200	231730007	1584	1584	1584	1584	0
566	20230601	105100	231730007	1584	1584	1584	1584	61
567	20230601	105000	231633383	1583	1586	1586	1583	53
568	20230601	104900	231549394	1586	1586	1586	1586	10
569	20230601	104800	231533534	1586	1583	1586	1583	1011
570	20230601	104700	229933088	1584	1584	1584	1584	20
571	20230601	104600	229901408	1584	1587	1587	1584	1186
572	20230601	104500	228020775	1587	1587	1587	1587	9
573	20230601	104400	228006492	1587	1587	1587	1587	54
574	20230601	104300	227920794	1587	1587	1587	1587	848
575	20230601	104200	226575018	1585	1585	1585	1585	0
576	20230601	104100	226575018	1585	1585	1585	1585	419
577	20230601	104000	225910903	1586	1588	1589	1586	92
578	20230601	103900	225764827	1589	1590	1590	1589	5
579	20230601	103800	225756880	1591	1594	1594	1591	104
580	20230601	103700	225591410	1594	1594	1595	1594	101
581	20230601	103600	225430359	1595	1585	1595	1585	1459
582	20230601	103500	223111474	1585	1585	1585	1585	36
583	20230601	103400	223054414	1585	1585	1585	1585	0
584	20230601	103300	223054414	1585	1593	1593	1585	1409
585	20230601	103200	220810129	1592	1594	1594	1592	281
586	20230601	103100	220362401	1592	1591	1592	1591	1218
587	20230601	103000	218423445	1591	1591	1591	1591	0
588	20230601	102900	218423445	1591	1591	1591	1591	100
589	20230601	102800	218264345	1591	1591	1591	1591	200
590	20230601	102700	217946145	1591	1590	1591	1590	3
591	20230601	102600	217941373	1584	1584	1584	1584	47
592	20230601	102500	217866925	1582	1584	1584	1582	5
593	20230601	102400	217859007	1581	1581	1581	1581	0
594	20230601	102300	217859007	1581	1581	1581	1581	0
595	20230601	102200	217859007	1581	1581	1581	1581	1
596	20230601	102100	217857426	1580	1581	1581	1580	30
597	20230601	102000	217810010	1580	1584	1584	1580	5709
598	20230601	101900	208787496	1584	1584	1584	1584	256
599	20230601	101800	208381992	1584	1584	1584	1584	0
600	20230601	101700	208381992	1584	1584	1584	1584	0
601	20230601	101600	208381992	1584	1586	1586	1584	3000
602	20230601	101500	203627393	1585	1588	1589	1585	1555
603	20230601	101400	201161366	1587	1585	1587	1585	161
604	20230601	101300	200905961	1585	1585	1585	1585	332
605	20230601	101200	200379741	1585	1584	1585	1583	2675
606	20230601	101100	196144598	1584	1584	1584	1584	639
607	20230601	101000	195132422	1584	1585	1585	1584	893
608	20230601	100900	193717022	1585	1587	1587	1585	2100
609	20230601	100800	190387011	1587	1589	1589	1587	2972
610	20230601	100700	185669923	1590	1591	1591	1590	313
611	20230601	100600	185172233	1590	1594	1594	1590	3800
612	20230601	100500	179126174	1593	1593	1593	1593	0
613	20230601	100400	179126174	1593	1593	1593	1593	0
614	20230601	100300	179126174	1593	1595	1595	1593	73
615	20230601	100200	179009741	1595	1595	1595	1595	181
616	20230601	100100	178721046	1595	1595	1595	1595	818
617	20230601	100000	177416336	1595	1595	1595	1592	603
618	20230601	095900	176454557	1595	1595	1595	1595	1
619	20230601	095800	176452962	1595	1595	1595	1595	11
620	20230601	095700	176435417	1595	1595	1595	1595	47
621	20230601	095600	176360452	1595	1595	1595	1595	1677
622	20230601	095500	173685637	1595	1595	1595	1595	0
623	20230601	095400	173685637	1595	1595	1595	1595	1540
624	20230601	095300	171229337	1595	1595	1595	1595	1
625	20230601	095200	171227742	1595	1595	1595	1595	1005
626	20230601	095100	169624767	1595	1595	1595	1595	1
627	20230601	095000	169623172	1595	1592	1595	1592	45
628	20230601	094900	169551421	1595	1595	1595	1595	0
629	20230601	094800	169551421	1595	1594	1595	1593	926
630	20230601	094700	168075808	1594	1594	1594	1594	30
631	20230601	094600	168027988	1594	1594	1594	1594	642
632	20230601	094500	167004640	1595	1595	1595	1595	0
633	20230601	094400	167004640	1595	1595	1595	1595	0
634	20230601	094300	167004640	1595	1599	1599	1595	1466
635	20230601	094200	164665170	1599	1599	1599	1599	4
636	20230601	094100	164658774	1595	1604	1604	1595	3867
637	20230601	094000	158470799	1604	1603	1604	1603	178
638	20230601	093900	158185449	1603	1603	1603	1603	3
639	20230601	093800	158180640	1603	1603	1603	1603	1061
640	20230601	093700	156479857	1603	1601	1603	1601	1060
641	20230601	093600	154781303	1602	1603	1603	1602	7
642	20230601	093500	154770087	1603	1603	1603	1602	121
643	20230601	093400	154576231	1602	1600	1602	1600	311
644	20230601	093300	154078581	1600	1600	1603	1600	864
645	20230601	093200	152693763	1602	1604	1604	1602	412
646	20230601	093100	152033337	1604	1604	1604	1604	11
647	20230601	093000	152015693	1604	1604	1605	1604	221
648	20230601	092900	151661109	1605	1609	1609	1605	776
649	20230601	092800	150415589	1611	1611	1611	1611	0
650	20230601	092700	150415589	1611	1611	1612	1605	7061
651	20230601	092600	139071731	1611	1611	1611	1611	80
652	20230601	092500	138942851	1611	1610	1611	1610	863
653	20230601	092400	137553093	1610	1610	1610	1610	0
654	20230601	092300	137553093	1610	1610	1610	1609	196
655	20230601	092200	137237534	1608	1607	1608	1607	64
656	20230601	092100	137134672	1607	1608	1608	1607	505
657	20230601	092000	136322633	1608	1608	1608	1608	6
658	20230601	091900	136312985	1605	1610	1610	1605	2665
659	20230601	091800	132026064	1609	1609	1609	1609	3603
660	20230601	091700	126228837	1609	1616	1618	1609	2001
661	20230601	091600	123000344	1616	1610	1616	1609	450
662	20230601	091500	122275918	1610	1618	1619	1610	2267
663	20230601	091400	118609968	1619	1619	1619	1619	3
664	20230601	091300	118605111	1619	1622	1622	1609	5811
665	20230601	091200	109232537	1622	1627	1628	1614	3804
666	20230601	091100	103056784	1628	1628	1628	1624	1081
667	20230601	091000	101297112	1629	1630	1631	1623	2442
668	20230601	090900	97323748	1631	1629	1631	1622	6450
669	20230601	090800	86812018	1622	1607	1630	1607	12128
670	20230601	090700	67209880	1607	1602	1607	1602	8552
671	20230601	090600	53509566	1602	1602	1603	1602	14388
672	20230601	090500	30449263	1603	1595	1603	1595	10155
673	20230601	090400	14251998	1595	1605	1605	1595	442
674	20230601	090300	13543820	1605	1605	1605	1605	505
675	20230601	090200	12733295	1605	1609	1609	1605	3033
676	20230601	090100	7857093	1610	1592	1610	1592	2550
677	20230601	090000	3753280	1585	1585	1585	1585	2368