KissMeData/110020/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	205400	679511105	5080	5080	5080	5080	1594
3	20230601	205300	679511105	5080	5080	5080	5080	0
4	20230601	205200	679511105	5080	5080	5080	5080	0
5	20230601	205100	679511105	5080	5080	5080	5080	0
6	20230601	205000	679511105	5080	5080	5080	5080	0
7	20230601	204900	679511105	5080	5080	5080	5080	0
8	20230601	204800	679511105	5080	5080	5080	5080	0
9	20230601	204700	679511105	5080	5080	5080	5080	0
10	20230601	204600	679511105	5080	5080	5080	5080	0
11	20230601	204500	679511105	5080	5080	5080	5080	0
12	20230601	204400	679511105	5080	5080	5080	5080	0
13	20230601	204300	679511105	5080	5080	5080	5080	0
14	20230601	204200	679511105	5080	5080	5080	5080	0
15	20230601	204100	679511105	5080	5080	5080	5080	0
16	20230601	204000	679511105	5080	5080	5080	5080	0
17	20230601	203900	679511105	5080	5080	5080	5080	0
18	20230601	203800	679511105	5080	5080	5080	5080	0
19	20230601	203700	679511105	5080	5080	5080	5080	0
20	20230601	203600	679511105	5080	5080	5080	5080	0
21	20230601	203500	679511105	5080	5080	5080	5080	0
22	20230601	203400	679511105	5080	5080	5080	5080	0
23	20230601	203300	679511105	5080	5080	5080	5080	0
24	20230601	203200	679511105	5080	5080	5080	5080	0
25	20230601	203100	679511105	5080	5080	5080	5080	0
26	20230601	203000	679511105	5080	5080	5080	5080	0
27	20230601	202900	679511105	5080	5080	5080	5080	0
28	20230601	202800	679511105	5080	5080	5080	5080	0
29	20230601	202700	679511105	5080	5080	5080	5080	0
30	20230601	202600	679511105	5080	5080	5080	5080	0
31	20230601	202500	679511105	5080	5080	5080	5080	0
32	20230601	202400	679511105	5080	5080	5080	5080	1594
33	20230601	202300	679511105	5080	5080	5080	5080	0
34	20230601	202200	679511105	5080	5080	5080	5080	0
35	20230601	202100	679511105	5080	5080	5080	5080	0
36	20230601	202000	679511105	5080	5080	5080	5080	0
37	20230601	201900	679511105	5080	5080	5080	5080	0
38	20230601	201800	679511105	5080	5080	5080	5080	0
39	20230601	201700	679511105	5080	5080	5080	5080	0
40	20230601	201600	679511105	5080	5080	5080	5080	0
41	20230601	201500	679511105	5080	5080	5080	5080	0
42	20230601	201400	679511105	5080	5080	5080	5080	0
43	20230601	201300	679511105	5080	5080	5080	5080	0
44	20230601	201200	679511105	5080	5080	5080	5080	0
45	20230601	201100	679511105	5080	5080	5080	5080	0
46	20230601	201000	679511105	5080	5080	5080	5080	0
47	20230601	200900	679511105	5080	5080	5080	5080	0
48	20230601	200800	679511105	5080	5080	5080	5080	0
49	20230601	200700	679511105	5080	5080	5080	5080	0
50	20230601	200600	679511105	5080	5080	5080	5080	0
51	20230601	200500	679511105	5080	5080	5080	5080	0
52	20230601	200400	679511105	5080	5080	5080	5080	0
53	20230601	200300	679511105	5080	5080	5080	5080	0
54	20230601	200200	679511105	5080	5080	5080	5080	0
55	20230601	200100	679511105	5080	5080	5080	5080	0
56	20230601	200000	679511105	5080	5080	5080	5080	0
57	20230601	195900	679511105	5080	5080	5080	5080	0
58	20230601	195800	679511105	5080	5080	5080	5080	0
59	20230601	195700	679511105	5080	5080	5080	5080	0
60	20230601	195600	679511105	5080	5080	5080	5080	0
61	20230601	195500	679511105	5080	5080	5080	5080	0
62	20230601	195400	679511105	5080	5080	5080	5080	1594
63	20230601	195300	679511105	5080	5080	5080	5080	0
64	20230601	195200	679511105	5080	5080	5080	5080	0
65	20230601	195100	679511105	5080	5080	5080	5080	0
66	20230601	195000	679511105	5080	5080	5080	5080	0
67	20230601	194900	679511105	5080	5080	5080	5080	0
68	20230601	194800	679511105	5080	5080	5080	5080	0
69	20230601	194700	679511105	5080	5080	5080	5080	0
70	20230601	194600	679511105	5080	5080	5080	5080	0
71	20230601	194500	679511105	5080	5080	5080	5080	0
72	20230601	194400	679511105	5080	5080	5080	5080	0
73	20230601	194300	679511105	5080	5080	5080	5080	0
74	20230601	194200	679511105	5080	5080	5080	5080	0
75	20230601	194100	679511105	5080	5080	5080	5080	0
76	20230601	194000	679511105	5080	5080	5080	5080	0
77	20230601	193900	679511105	5080	5080	5080	5080	0
78	20230601	193800	679511105	5080	5080	5080	5080	0
79	20230601	193700	679511105	5080	5080	5080	5080	0
80	20230601	193600	679511105	5080	5080	5080	5080	0
81	20230601	193500	679511105	5080	5080	5080	5080	0
82	20230601	193400	679511105	5080	5080	5080	5080	0
83	20230601	193300	679511105	5080	5080	5080	5080	0
84	20230601	193200	679511105	5080	5080	5080	5080	0
85	20230601	193100	679511105	5080	5080	5080	5080	0
86	20230601	193000	679511105	5080	5080	5080	5080	0
87	20230601	192900	679511105	5080	5080	5080	5080	0
88	20230601	192800	679511105	5080	5080	5080	5080	0
89	20230601	192700	679511105	5080	5080	5080	5080	0
90	20230601	192600	679511105	5080	5080	5080	5080	0
91	20230601	192500	679511105	5080	5080	5080	5080	0
92	20230601	192400	679511105	5080	5080	5080	5080	1594
93	20230601	192300	679511105	5080	5080	5080	5080	0
94	20230601	192200	679511105	5080	5080	5080	5080	0
95	20230601	192100	679511105	5080	5080	5080	5080	0
96	20230601	192000	679511105	5080	5080	5080	5080	0
97	20230601	191900	679511105	5080	5080	5080	5080	0
98	20230601	191800	679511105	5080	5080	5080	5080	0
99	20230601	191700	679511105	5080	5080	5080	5080	0
100	20230601	191600	679511105	5080	5080	5080	5080	0
101	20230601	191500	679511105	5080	5080	5080	5080	0
102	20230601	191400	679511105	5080	5080	5080	5080	0
103	20230601	191300	679511105	5080	5080	5080	5080	0
104	20230601	191200	679511105	5080	5080	5080	5080	0
105	20230601	191100	679511105	5080	5080	5080	5080	0
106	20230601	191000	679511105	5080	5080	5080	5080	0
107	20230601	190900	679511105	5080	5080	5080	5080	0
108	20230601	190800	679511105	5080	5080	5080	5080	0
109	20230601	190700	679511105	5080	5080	5080	5080	0
110	20230601	190600	679511105	5080	5080	5080	5080	0
111	20230601	190500	679511105	5080	5080	5080	5080	0
112	20230601	190400	679511105	5080	5080	5080	5080	0
113	20230601	190300	679511105	5080	5080	5080	5080	0
114	20230601	190200	679511105	5080	5080	5080	5080	0
115	20230601	190100	679511105	5080	5080	5080	5080	0
116	20230601	190000	679511105	5080	5080	5080	5080	0
117	20230601	185900	679511105	5080	5080	5080	5080	0
118	20230601	185800	679511105	5080	5080	5080	5080	0
119	20230601	185700	679511105	5080	5080	5080	5080	0
120	20230601	185600	679511105	5080	5080	5080	5080	0
121	20230601	185500	679511105	5080	5080	5080	5080	0
122	20230601	185400	679511105	5080	5080	5080	5080	1594
123	20230601	185300	679511105	5080	5080	5080	5080	0
124	20230601	185200	679511105	5080	5080	5080	5080	0
125	20230601	185100	679511105	5080	5080	5080	5080	0
126	20230601	185000	679511105	5080	5080	5080	5080	0
127	20230601	184900	679511105	5080	5080	5080	5080	0
128	20230601	184800	679511105	5080	5080	5080	5080	0
129	20230601	184700	679511105	5080	5080	5080	5080	0
130	20230601	184600	679511105	5080	5080	5080	5080	0
131	20230601	184500	679511105	5080	5080	5080	5080	0
132	20230601	184400	679511105	5080	5080	5080	5080	0
133	20230601	184300	679511105	5080	5080	5080	5080	0
134	20230601	184200	679511105	5080	5080	5080	5080	0
135	20230601	184100	679511105	5080	5080	5080	5080	0
136	20230601	184000	679511105	5080	5080	5080	5080	0
137	20230601	183900	679511105	5080	5080	5080	5080	0
138	20230601	183800	679511105	5080	5080	5080	5080	0
139	20230601	183700	679511105	5080	5080	5080	5080	0
140	20230601	183600	679511105	5080	5080	5080	5080	0
141	20230601	183500	679511105	5080	5080	5080	5080	0
142	20230601	183400	679511105	5080	5080	5080	5080	0
143	20230601	183300	679511105	5080	5080	5080	5080	0
144	20230601	183200	679511105	5080	5080	5080	5080	0
145	20230601	183100	679511105	5080	5080	5080	5080	0
146	20230601	183000	679511105	5080	5080	5080	5080	0
147	20230601	182900	679511105	5080	5080	5080	5080	0
148	20230601	182800	679511105	5080	5080	5080	5080	0
149	20230601	182700	679511105	5080	5080	5080	5080	0
150	20230601	182600	679511105	5080	5080	5080	5080	0
151	20230601	182500	679511105	5080	5080	5080	5080	0
152	20230601	182400	679511105	5080	5080	5080	5080	1594
153	20230601	182300	679511105	5080	5080	5080	5080	0
154	20230601	182200	679511105	5080	5080	5080	5080	0
155	20230601	182100	679511105	5080	5080	5080	5080	0
156	20230601	182000	679511105	5080	5080	5080	5080	0
157	20230601	181900	679511105	5080	5080	5080	5080	0
158	20230601	181800	679511105	5080	5080	5080	5080	0
159	20230601	181700	679511105	5080	5080	5080	5080	0
160	20230601	181600	679511105	5080	5080	5080	5080	0
161	20230601	181500	679511105	5080	5080	5080	5080	0
162	20230601	181400	679511105	5080	5080	5080	5080	0
163	20230601	181300	679511105	5080	5080	5080	5080	0
164	20230601	181200	679511105	5080	5080	5080	5080	0
165	20230601	181100	679511105	5080	5080	5080	5080	0
166	20230601	181000	679511105	5080	5080	5080	5080	0
167	20230601	180900	679511105	5080	5080	5080	5080	0
168	20230601	180800	679511105	5080	5080	5080	5080	0
169	20230601	180700	679511105	5080	5080	5080	5080	0
170	20230601	180600	679511105	5080	5080	5080	5080	0
171	20230601	180500	679511105	5080	5080	5080	5080	0
172	20230601	180400	679511105	5080	5080	5080	5080	0
173	20230601	180300	679511105	5080	5080	5080	5080	0
174	20230601	180200	679511105	5080	5080	5080	5080	0
175	20230601	180100	679511105	5080	5080	5080	5080	0
176	20230601	180000	679511105	5080	5080	5080	5080	0
177	20230601	175900	679511105	5080	5080	5080	5080	0
178	20230601	175800	679511105	5080	5080	5080	5080	0
179	20230601	175700	679511105	5080	5080	5080	5080	0
180	20230601	175600	679511105	5080	5080	5080	5080	0
181	20230601	175500	679511105	5080	5080	5080	5080	0
182	20230601	175400	679511105	5080	5080	5080	5080	1594
183	20230601	175300	679511105	5080	5080	5080	5080	0
184	20230601	175200	679511105	5080	5080	5080	5080	0
185	20230601	175100	679511105	5080	5080	5080	5080	0
186	20230601	175000	679511105	5080	5080	5080	5080	0
187	20230601	174900	679511105	5080	5080	5080	5080	0
188	20230601	174800	679511105	5080	5080	5080	5080	0
189	20230601	174700	679511105	5080	5080	5080	5080	0
190	20230601	174600	679511105	5080	5080	5080	5080	0
191	20230601	174500	679511105	5080	5080	5080	5080	0
192	20230601	174400	679511105	5080	5080	5080	5080	0
193	20230601	174300	679511105	5080	5080	5080	5080	0
194	20230601	174200	679511105	5080	5080	5080	5080	0
195	20230601	174100	679511105	5080	5080	5080	5080	0
196	20230601	174000	679511105	5080	5080	5080	5080	0
197	20230601	173900	679511105	5080	5080	5080	5080	0
198	20230601	173800	679511105	5080	5080	5080	5080	0
199	20230601	173700	679511105	5080	5080	5080	5080	0
200	20230601	173600	679511105	5080	5080	5080	5080	0
201	20230601	173500	679511105	5080	5080	5080	5080	0
202	20230601	173400	679511105	5080	5080	5080	5080	0
203	20230601	173300	679511105	5080	5080	5080	5080	0
204	20230601	173200	679511105	5080	5080	5080	5080	0
205	20230601	173100	679511105	5080	5080	5080	5080	0
206	20230601	173000	679511105	5080	5080	5080	5080	0
207	20230601	172900	679511105	5080	5080	5080	5080	0
208	20230601	172800	679511105	5080	5080	5080	5080	0
209	20230601	172700	679511105	5080	5080	5080	5080	0
210	20230601	172600	679511105	5080	5080	5080	5080	0
211	20230601	172500	679511105	5080	5080	5080	5080	0
212	20230601	172400	679511105	5080	5080	5080	5080	1594
213	20230601	172300	679511105	5080	5080	5080	5080	0
214	20230601	172200	679511105	5080	5080	5080	5080	0
215	20230601	172100	679511105	5080	5080	5080	5080	0
216	20230601	172000	679511105	5080	5080	5080	5080	0
217	20230601	171900	679511105	5080	5080	5080	5080	0
218	20230601	171800	679511105	5080	5080	5080	5080	0
219	20230601	171700	679511105	5080	5080	5080	5080	0
220	20230601	171600	679511105	5080	5080	5080	5080	0
221	20230601	171500	679511105	5080	5080	5080	5080	0
222	20230601	171400	679511105	5080	5080	5080	5080	0
223	20230601	171300	679511105	5080	5080	5080	5080	0
224	20230601	171200	679511105	5080	5080	5080	5080	0
225	20230601	171100	679511105	5080	5080	5080	5080	0
226	20230601	171000	679511105	5080	5080	5080	5080	0
227	20230601	170900	679511105	5080	5080	5080	5080	0
228	20230601	170800	679511105	5080	5080	5080	5080	0
229	20230601	170700	679511105	5080	5080	5080	5080	0
230	20230601	170600	679511105	5080	5080	5080	5080	0
231	20230601	170500	679511105	5080	5080	5080	5080	0
232	20230601	170400	679511105	5080	5080	5080	5080	0
233	20230601	170300	679511105	5080	5080	5080	5080	0
234	20230601	170200	679511105	5080	5080	5080	5080	0
235	20230601	170100	679511105	5080	5080	5080	5080	0
236	20230601	170000	679511105	5080	5080	5080	5080	0
237	20230601	165900	679511105	5080	5080	5080	5080	0
238	20230601	165800	679511105	5080	5080	5080	5080	0
239	20230601	165700	679511105	5080	5080	5080	5080	0
240	20230601	165600	679511105	5080	5080	5080	5080	0
241	20230601	165500	679511105	5080	5080	5080	5080	0
242	20230601	165400	679511105	5080	5080	5080	5080	1594
243	20230601	165300	679511105	5080	5080	5080	5080	0
244	20230601	165200	679511105	5080	5080	5080	5080	0
245	20230601	165100	679511105	5080	5080	5080	5080	0
246	20230601	165000	679511105	5080	5080	5080	5080	0
247	20230601	164900	679511105	5080	5080	5080	5080	0
248	20230601	164800	679511105	5080	5080	5080	5080	0
249	20230601	164700	679511105	5080	5080	5080	5080	0
250	20230601	164600	679511105	5080	5080	5080	5080	0
251	20230601	164500	679511105	5080	5080	5080	5080	0
252	20230601	164400	679511105	5080	5080	5080	5080	0
253	20230601	164300	679511105	5080	5080	5080	5080	0
254	20230601	164200	679511105	5080	5080	5080	5080	0
255	20230601	164100	679511105	5080	5080	5080	5080	0
256	20230601	164000	679511105	5080	5080	5080	5080	0
257	20230601	163900	679511105	5080	5080	5080	5080	0
258	20230601	163800	679511105	5080	5080	5080	5080	0
259	20230601	163700	679511105	5080	5080	5080	5080	0
260	20230601	163600	679511105	5080	5080	5080	5080	0
261	20230601	163500	679511105	5080	5080	5080	5080	0
262	20230601	163400	679511105	5080	5080	5080	5080	0
263	20230601	163300	679511105	5080	5080	5080	5080	0
264	20230601	163200	679511105	5080	5080	5080	5080	0
265	20230601	163100	679511105	5080	5080	5080	5080	0
266	20230601	163000	679511105	5080	5080	5080	5080	0
267	20230601	162900	679511105	5080	5080	5080	5080	0
268	20230601	162800	679511105	5080	5080	5080	5080	0
269	20230601	162700	679511105	5080	5080	5080	5080	0
270	20230601	162600	679511105	5080	5080	5080	5080	0
271	20230601	162500	679511105	5080	5080	5080	5080	0
272	20230601	162400	679511105	5080	5080	5080	5080	1594
273	20230601	162300	679511105	5080	5080	5080	5080	0
274	20230601	162200	679511105	5080	5080	5080	5080	0
275	20230601	162100	679511105	5080	5080	5080	5080	0
276	20230601	162000	679511105	5080	5080	5080	5080	0
277	20230601	161900	679511105	5080	5080	5080	5080	0
278	20230601	161800	679511105	5080	5080	5080	5080	0
279	20230601	161700	679511105	5080	5080	5080	5080	0
280	20230601	161600	679511105	5080	5080	5080	5080	0
281	20230601	161500	679511105	5080	5080	5080	5080	0
282	20230601	161400	679511105	5080	5080	5080	5080	0
283	20230601	161300	679511105	5080	5080	5080	5080	0
284	20230601	161200	679511105	5080	5080	5080	5080	0
285	20230601	161100	679511105	5080	5080	5080	5080	0
286	20230601	161000	679511105	5080	5080	5080	5080	0
287	20230601	160900	679511105	5080	5080	5080	5080	0
288	20230601	160800	679511105	5080	5080	5080	5080	0
289	20230601	160700	679511105	5080	5080	5080	5080	0
290	20230601	160600	679511105	5080	5080	5080	5080	0
291	20230601	160500	679511105	5080	5080	5080	5080	0
292	20230601	160400	679511105	5080	5080	5080	5080	0
293	20230601	160300	679511105	5080	5080	5080	5080	0
294	20230601	160200	679511105	5080	5080	5080	5080	0
295	20230601	160100	679511105	5080	5080	5080	5080	0
296	20230601	160000	679511105	5080	5080	5080	5080	0
297	20230601	155900	679511105	5080	5080	5080	5080	0
298	20230601	155800	679511105	5080	5080	5080	5080	0
299	20230601	155700	679511105	5080	5080	5080	5080	0
300	20230601	155600	679511105	5080	5080	5080	5080	0
301	20230601	155500	679511105	5080	5080	5080	5080	0
302	20230601	155400	679511105	5080	5080	5080	5080	1594
303	20230601	155300	679511105	5080	5080	5080	5080	0
304	20230601	155200	679511105	5080	5080	5080	5080	0
305	20230601	155100	679511105	5080	5080	5080	5080	0
306	20230601	155000	679511105	5080	5080	5080	5080	0
307	20230601	154900	679511105	5080	5080	5080	5080	0
308	20230601	154800	679511105	5080	5080	5080	5080	0
309	20230601	154700	679511105	5080	5080	5080	5080	0
310	20230601	154600	679511105	5080	5080	5080	5080	0
311	20230601	154500	679511105	5080	5080	5080	5080	0
312	20230601	154400	679511105	5080	5080	5080	5080	0
313	20230601	154300	679511105	5080	5080	5080	5080	0
314	20230601	154200	679511105	5080	5080	5080	5080	0
315	20230601	154100	679511105	5080	5080	5080	5080	0
316	20230601	154000	679511105	5080	5080	5080	5080	0
317	20230601	153900	679511105	5080	5080	5080	5080	0
318	20230601	153800	679511105	5080	5080	5080	5080	0
319	20230601	153700	679511105	5080	5080	5080	5080	0
320	20230601	153600	679511105	5080	5080	5080	5080	0
321	20230601	153500	679511105	5080	5080	5080	5080	0
322	20230601	153400	679511105	5080	5080	5080	5080	0
323	20230601	153300	679511105	5080	5080	5080	5080	0
324	20230601	153200	679511105	5080	5080	5080	5080	0
325	20230601	153100	679511105	5080	5080	5080	5080	0
326	20230601	153000	679511105	5080	5080	5080	5080	1594
327	20230601	152900	671413585	5080	5080	5080	5080	0
328	20230601	152800	671413585	5080	5080	5080	5080	0
329	20230601	152700	671413585	5080	5080	5080	5080	0
330	20230601	152600	671413585	5080	5080	5080	5080	0
331	20230601	152500	671413585	5080	5080	5080	5080	0
332	20230601	152400	671413585	5080	5080	5080	5080	0
333	20230601	152300	671413585	5080	5080	5080	5080	0
334	20230601	152200	671413585	5080	5080	5080	5080	0
335	20230601	152100	671413585	5080	5080	5080	5080	0
336	20230601	152000	671413585	5080	5080	5080	5080	0
337	20230601	151900	671413585	5080	5070	5080	5070	1562
338	20230601	151800	663493245	5080	5080	5080	5070	141
339	20230601	151700	662777175	5080	5070	5080	5070	69
340	20230601	151600	662426735	5070	5070	5070	5070	129
341	20230601	151500	661772705	5080	5070	5080	5070	100
342	20230601	151400	661264735	5070	5070	5070	5070	19
343	20230601	151300	661168405	5070	5070	5070	5070	62
344	20230601	151200	660854065	5070	5080	5080	5060	466
345	20230601	151100	658490535	5080	5070	5080	5070	821
346	20230601	151000	654325015	5070	5070	5070	5070	33
347	20230601	150900	654157705	5070	5070	5070	5070	0
348	20230601	150800	654157705	5070	5070	5070	5070	0
349	20230601	150700	654157705	5070	5070	5070	5070	100
350	20230601	150600	653650705	5070	5070	5070	5070	150
351	20230601	150500	652890205	5070	5070	5070	5070	10
352	20230601	150400	652839505	5070	5070	5070	5070	185
353	20230601	150300	651901555	5070	5070	5070	5070	41
354	20230601	150200	651693685	5070	5080	5080	5060	1017
355	20230601	150100	646545215	5070	5070	5070	5070	107
356	20230601	150000	646002725	5080	5080	5080	5080	0
357	20230601	145900	646002725	5080	5080	5080	5080	0
358	20230601	145800	646002725	5080	5080	5080	5080	0
359	20230601	145700	646002725	5080	5080	5080	5080	0
360	20230601	145600	646002725	5080	5080	5080	5080	0
361	20230601	145500	646002725	5080	5080	5090	5080	39
362	20230601	145400	645804275	5080	5080	5090	5080	162
363	20230601	145300	644979735	5090	5100	5100	5070	683
364	20230601	145200	641502885	5100	5080	5100	5080	3736
365	20230601	145100	622490645	5050	5070	5080	5050	3193
366	20230601	145000	606280235	5080	5060	5080	5040	319
367	20230601	144900	604670315	5080	5080	5080	5080	0
368	20230601	144800	604670315	5080	5080	5080	5080	81
369	20230601	144700	604258835	5080	5080	5090	5080	521
370	20230601	144600	601607145	5070	5070	5070	5070	0
371	20230601	144500	601607145	5070	5070	5070	5070	50
372	20230601	144400	601353645	5080	5080	5080	5080	0
373	20230601	144300	601353645	5080	5080	5080	5080	0
374	20230601	144200	601353645	5080	5080	5080	5080	0
375	20230601	144100	601353645	5080	5080	5080	5080	1653
376	20230601	144000	592956405	5080	5080	5080	5080	437
377	20230601	143900	590736445	5080	5080	5080	5080	0
378	20230601	143800	590736445	5080	5070	5080	5070	1100
379	20230601	143700	585152075	5060	5060	5060	5060	0
380	20230601	143600	585152075	5060	5060	5060	5060	14
381	20230601	143500	585081235	5060	5060	5060	5060	11
382	20230601	143400	585025575	5040	5040	5040	5040	0
383	20230601	143300	585025575	5040	5040	5040	5040	84
384	20230601	143200	584602215	5070	5070	5070	5070	0
385	20230601	143100	584602215	5070	5070	5070	5070	0
386	20230601	143000	584602215	5070	5070	5070	5070	54
387	20230601	142900	584328435	5050	5060	5060	5050	1600
388	20230601	142800	576248415	5060	5060	5060	5060	0
389	20230601	142700	576248415	5060	5060	5060	5060	100
390	20230601	142600	575742415	5070	5070	5070	5070	19
391	20230601	142500	575646085	5070	5060	5070	5060	524
392	20230601	142400	572994625	5050	5050	5050	5050	0
393	20230601	142300	572994625	5050	5050	5050	5050	10
394	20230601	142200	572944125	5060	5060	5060	5060	0
395	20230601	142100	572944125	5060	5060	5070	5060	866
396	20230601	142000	568557165	5060	5060	5060	5060	0
397	20230601	141900	568557165	5060	5060	5060	5060	0
398	20230601	141800	568557165	5060	5060	5060	5060	0
399	20230601	141700	568557165	5060	5060	5060	5060	603
400	20230601	141600	565505985	5070	5070	5070	5070	0
401	20230601	141500	565505985	5070	5070	5070	5070	0
402	20230601	141400	565505985	5070	5070	5070	5070	0
403	20230601	141300	565505985	5070	5070	5070	5070	1
404	20230601	141200	565500915	5070	5070	5070	5070	0
405	20230601	141100	565500915	5070	5070	5070	5070	0
406	20230601	141000	565500915	5070	5070	5070	5070	0
407	20230601	140900	565500915	5070	5070	5070	5070	0
408	20230601	140800	565500915	5070	5070	5070	5070	0
409	20230601	140700	565500915	5070	5070	5070	5070	0
410	20230601	140600	565500915	5070	5070	5070	5070	0
411	20230601	140500	565500915	5070	5070	5070	5070	0
412	20230601	140400	565500915	5070	5070	5070	5070	0
413	20230601	140300	565500915	5070	5070	5070	5070	0
414	20230601	140200	565500915	5070	5070	5070	5070	100
415	20230601	140100	564993915	5080	5080	5080	5080	0
416	20230601	140000	564993915	5080	5080	5080	5080	20
417	20230601	135900	564892315	5060	5060	5080	5060	298
418	20230601	135800	563383435	5090	5090	5090	5090	0
419	20230601	135700	563383435	5090	5090	5090	5090	0
420	20230601	135600	563383435	5090	5090	5090	5090	0
421	20230601	135500	563383435	5090	5090	5090	5090	0
422	20230601	135400	563383435	5090	5090	5090	5090	0
423	20230601	135300	563383435	5090	5090	5090	5090	0
424	20230601	135200	563383435	5090	5090	5090	5090	0
425	20230601	135100	563383435	5090	5090	5090	5090	0
426	20230601	135000	563383435	5090	5090	5090	5090	410
427	20230601	134900	561296535	5060	5060	5060	5060	0
428	20230601	134800	561296535	5060	5060	5060	5060	10
429	20230601	134700	561245935	5090	5090	5090	5090	0
430	20230601	134600	561245935	5090	5090	5090	5090	1
431	20230601	134500	561240845	5050	5050	5050	5050	0
432	20230601	134400	561240845	5050	5060	5090	5050	1426
433	20230601	134300	553999635	5050	5050	5050	5050	0
434	20230601	134200	553999635	5050	5050	5050	5050	237
435	20230601	134100	552802785	5040	5040	5040	5040	0
436	20230601	134000	552802785	5040	5040	5040	5040	3
437	20230601	133900	552787665	5050	5050	5050	5050	0
438	20230601	133800	552787665	5050	5040	5050	5040	14
439	20230601	133700	552717095	5050	5050	5050	5050	299
440	20230601	133600	551207145	5050	5050	5050	5050	0
441	20230601	133500	551207145	5050	5050	5050	5050	156
442	20230601	133400	550419345	5050	5060	5060	5050	507
443	20230601	133300	547857995	5050	5060	5060	5050	287
444	20230601	133200	546408035	5070	5070	5070	5070	29
445	20230601	133100	546261005	5070	5060	5070	5060	591
446	20230601	133000	543269545	5070	5060	5070	5060	2
447	20230601	132900	543259415	5070	5060	5070	5060	156
448	20230601	132800	542470045	5060	5060	5060	5060	54
449	20230601	132700	542196805	5050	5050	5050	5050	0
450	20230601	132600	542196805	5050	5050	5050	5050	0
451	20230601	132500	542196805	5050	5050	5050	5050	5
452	20230601	132400	542171555	5050	5050	5050	5050	0
453	20230601	132300	542171555	5050	5050	5050	5050	0
454	20230601	132200	542171555	5050	5050	5050	5050	19
455	20230601	132100	542075605	5060	5060	5060	5060	0
456	20230601	132000	542075605	5060	5060	5060	5060	0
457	20230601	131900	542075605	5060	5060	5060	5060	0
458	20230601	131800	542075605	5060	5060	5060	5060	0
459	20230601	131700	542075605	5060	5060	5060	5060	0
460	20230601	131600	542075605	5060	5060	5060	5060	1
461	20230601	131500	542070545	5060	5060	5060	5060	1
462	20230601	131400	542065485	5060	5060	5060	5060	10
463	20230601	131300	542014885	5060	5060	5060	5060	20
464	20230601	131200	541913685	5060	5060	5060	5060	0
465	20230601	131100	541913685	5060	5060	5060	5060	10
466	20230601	131000	541863085	5050	5050	5050	5050	0
467	20230601	130900	541863085	5050	5060	5060	5050	22
468	20230601	130800	541751865	5060	5060	5060	5060	0
469	20230601	130700	541751865	5060	5060	5060	5060	28
470	20230601	130600	541610185	5080	5060	5080	5060	11
471	20230601	130500	541554325	5060	5060	5060	5060	0
472	20230601	130400	541554325	5060	5060	5060	5060	0
473	20230601	130300	541554325	5060	5060	5060	5060	1
474	20230601	130200	541549265	5090	5090	5090	5090	0
475	20230601	130100	541549265	5090	5090	5090	5090	0
476	20230601	130000	541549265	5090	5090	5090	5090	0
477	20230601	125900	541549265	5090	5090	5090	5090	0
478	20230601	125800	541549265	5090	5090	5090	5090	0
479	20230601	125700	541549265	5090	5070	5090	5070	54
480	20230601	125600	541275345	5070	5070	5070	5070	0
481	20230601	125500	541275345	5070	5070	5070	5070	0
482	20230601	125400	541275345	5070	5070	5070	5070	0
483	20230601	125300	541275345	5070	5060	5070	5060	120
484	20230601	125200	540666955	5040	5040	5040	5040	0
485	20230601	125100	540666955	5040	5040	5050	5040	30
486	20230601	125000	540515745	5040	5040	5040	5040	395
487	20230601	124900	538524945	5040	5040	5040	5040	0
488	20230601	124800	538524945	5040	5060	5060	5040	958
489	20230601	124700	533689735	5070	5070	5070	5070	0
490	20230601	124600	533689735	5070	5070	5070	5070	0
491	20230601	124500	533689735	5070	5070	5070	5070	334
492	20230601	124400	531996355	5070	5070	5070	5070	13
493	20230601	124300	531930445	5070	5080	5080	5070	62
494	20230601	124200	531615495	5090	5090	5090	5090	0
495	20230601	124100	531615495	5090	5090	5090	5090	101
496	20230601	124000	531101405	5080	5090	5090	5080	826
497	20230601	123900	526897075	5090	5090	5090	5090	346
498	20230601	123800	525135935	5090	5090	5090	5090	50
499	20230601	123700	524881435	5090	5090	5090	5090	0
500	20230601	123600	524881435	5090	5090	5090	5090	0
501	20230601	123500	524881435	5090	5090	5090	5090	0
502	20230601	123400	524881435	5090	5090	5090	5090	80
503	20230601	123300	524474235	5090	5090	5090	5090	351
504	20230601	123200	522687645	5090	5090	5090	5090	1750
505	20230601	123100	513780145	5080	5080	5080	5080	3
506	20230601	123000	513764905	5080	5070	5080	5070	315
507	20230601	122900	512164795	5080	5080	5080	5080	0
508	20230601	122800	512164795	5080	5080	5080	5080	249
509	20230601	122700	510899875	5080	5080	5080	5080	353
510	20230601	122600	509106635	5080	5070	5080	5070	89
511	20230601	122500	508654865	5070	5070	5070	5070	29
512	20230601	122400	508507835	5070	5070	5070	5070	14
513	20230601	122300	508436855	5070	5070	5070	5070	388
514	20230601	122200	506469695	5070	5070	5070	5070	0
515	20230601	122100	506469695	5070	5070	5070	5070	0
516	20230601	122000	506469695	5070	5070	5070	5070	0
517	20230601	121900	506469695	5070	5070	5070	5070	0
518	20230601	121800	506469695	5070	5070	5070	5070	0
519	20230601	121700	506469695	5070	5070	5070	5070	0
520	20230601	121600	506469695	5070	5070	5070	5070	0
521	20230601	121500	506469695	5070	5070	5070	5070	0
522	20230601	121400	506469695	5070	5070	5070	5070	0
523	20230601	121300	506469695	5070	5070	5070	5070	50
524	20230601	121200	506216195	5080	5080	5080	5080	0
525	20230601	121100	506216195	5080	5080	5080	5080	0
526	20230601	121000	506216195	5080	5070	5080	5070	1807
527	20230601	120900	497037385	5070	5060	5070	5060	2
528	20230601	120800	497027255	5030	5030	5030	5030	0
529	20230601	120700	497027255	5030	5030	5030	5030	2
530	20230601	120600	497017195	5020	5020	5020	5020	0
531	20230601	120500	497017195	5020	5030	5030	5020	63
532	20230601	120400	496700855	5030	5030	5030	5030	0
533	20230601	120300	496700855	5030	5030	5030	5030	2
534	20230601	120200	496690795	5060	5060	5060	5060	0
535	20230601	120100	496690795	5060	5060	5060	5060	0
536	20230601	120000	496690795	5060	5060	5060	5060	0
537	20230601	115900	496690795	5060	5060	5060	5060	0
538	20230601	115800	496690795	5060	5060	5060	5060	80
539	20230601	115700	496285995	5070	5040	5070	5040	3
540	20230601	115600	496270845	5080	5040	5080	5040	2
541	20230601	115500	496260725	5080	5050	5080	5050	54
542	20230601	115400	495986805	5040	5040	5040	5040	0
543	20230601	115300	495986805	5040	5050	5050	5040	3584
544	20230601	115200	477923085	5060	5060	5060	5060	397
545	20230601	115100	475914265	5060	5060	5060	5060	24
546	20230601	115000	475792825	5060	5070	5070	5060	300
547	20230601	114900	474273975	5070	5070	5070	5070	362
548	20230601	114800	472438635	5070	5070	5070	5070	0
549	20230601	114700	472438635	5070	5070	5070	5070	0
550	20230601	114600	472438635	5070	5070	5070	5070	0
551	20230601	114500	472438635	5070	5070	5070	5070	0
552	20230601	114400	472438635	5070	5070	5070	5070	3
553	20230601	114300	472423425	5070	5070	5070	5070	176
554	20230601	114200	471531105	5070	5070	5070	5070	4
555	20230601	114100	471510825	5080	5080	5080	5080	10
556	20230601	114000	471460025	5080	5080	5080	5080	1
557	20230601	113900	471454945	5070	5070	5070	5070	1
558	20230601	113800	471449875	5070	5070	5070	5070	638
559	20230601	113700	468215215	5070	5070	5070	5070	1
560	20230601	113600	468210145	5060	5060	5060	5060	14
561	20230601	113500	468139305	5060	5060	5060	5060	1
562	20230601	113400	468134245	5050	5050	5050	5050	0
563	20230601	113300	468134245	5050	5050	5070	5050	5827
564	20230601	113200	438688775	5050	5050	5050	5050	149
565	20230601	113100	437936325	5040	5040	5040	5040	194
566	20230601	113000	436958565	5040	5040	5040	5040	2
567	20230601	112900	436948485	5050	5050	5050	5050	0
568	20230601	112800	436948485	5050	5050	5050	5050	0
569	20230601	112700	436948485	5050	5050	5050	5050	10
570	20230601	112600	436897985	5050	5040	5050	5040	21
571	20230601	112500	436792135	5050	5050	5050	5050	127
572	20230601	112400	436150785	5050	5040	5050	5040	373
573	20230601	112300	434267235	5040	5040	5040	5040	2
574	20230601	112200	434257155	5040	5040	5040	5040	0
575	20230601	112100	434257155	5040	5040	5040	5040	2933
576	20230601	112000	419474835	5040	5040	5040	5040	0
577	20230601	111900	419474835	5040	5040	5040	5040	531
578	20230601	111800	416798595	5030	5010	5030	5010	1038
579	20230601	111700	411579845	5000	5000	5000	5000	0
580	20230601	111600	411579845	5000	5010	5010	5000	255
581	20230601	111500	410302895	5020	5020	5020	5020	10
582	20230601	111400	410252695	5010	5010	5010	5010	5
583	20230601	111300	410227645	5010	5010	5010	5010	335
584	20230601	111200	408549295	5010	5010	5010	5010	0
585	20230601	111100	408549295	5010	5010	5010	5010	11
586	20230601	111000	408494185	5010	5010	5010	5010	0
587	20230601	110900	408494185	5010	5010	5010	5010	0
588	20230601	110800	408494185	5010	5010	5010	5010	0
589	20230601	110700	408494185	5010	5010	5010	5010	0
590	20230601	110600	408494185	5010	5020	5020	5010	158
591	20230601	110500	407701065	5010	5010	5010	5010	0
592	20230601	110400	407701065	5010	5010	5010	5010	194
593	20230601	110300	406729125	5000	5000	5000	5000	0
594	20230601	110200	406729125	5000	5000	5000	5000	0
595	20230601	110100	406729125	5000	5000	5000	5000	0
596	20230601	110000	406729125	5000	5000	5000	5000	815
597	20230601	105900	402654125	4990	4990	4990	4990	0
598	20230601	105800	402654125	4990	4990	4990	4990	102
599	20230601	105700	402145145	5010	5010	5010	5010	100
600	20230601	105600	401644145	5010	5010	5010	5010	30
601	20230601	105500	401493845	5010	5010	5010	5010	0
602	20230601	105400	401493845	5010	5010	5010	5010	0
603	20230601	105300	401493845	5010	5010	5010	5010	55
604	20230601	105200	401218295	5010	4990	5010	4970	1054
605	20230601	105100	395970155	4990	4965	4990	4965	301
606	20230601	105000	394475665	4960	4960	4960	4960	0
607	20230601	104900	394475665	4960	4960	4960	4960	0
608	20230601	104800	394475665	4960	4985	4985	4960	645
609	20230601	104700	391269465	4955	4955	4955	4955	0
610	20230601	104600	391269465	4955	4955	4955	4955	451
611	20230601	104500	389034760	4955	4955	4955	4955	0
612	20230601	104400	389034760	4955	4955	4955	4955	0
613	20230601	104300	389034760	4955	4955	4955	4955	50
614	20230601	104200	388787010	4955	4955	4955	4955	1
615	20230601	104100	388782055	4950	4950	4950	4950	0
616	20230601	104000	388782055	4950	4950	4950	4950	44
617	20230601	103900	388564255	4965	4965	4965	4965	0
618	20230601	103800	388564255	4965	4965	4965	4965	0
619	20230601	103700	388564255	4965	4965	4965	4965	0
620	20230601	103600	388564255	4965	4965	4965	4950	2306
621	20230601	103500	377129965	4965	4965	4965	4965	1306
622	20230601	103400	370645675	4955	4955	4975	4955	1700
623	20230601	103300	362212175	4950	4955	4955	4950	500
624	20230601	103200	359734845	4960	4975	4975	4960	817
625	20230601	103100	355672525	4940	4965	4975	4940	929
626	20230601	103000	351063275	4950	4950	4950	4950	0
627	20230601	102900	351063275	4950	4980	4980	4935	2183
628	20230601	102800	340223980	5000	5000	5000	5000	91
629	20230601	102700	339768980	5000	5000	5000	5000	753
630	20230601	102600	336003980	4995	4995	4995	4995	0
631	20230601	102500	336003980	4995	4995	4995	4995	471
632	20230601	102400	333651335	4980	4980	4980	4980	1
633	20230601	102300	333646355	4970	4970	4970	4970	22
634	20230601	102200	333537015	4995	4975	4995	4975	55
635	20230601	102100	333262765	4980	4980	4980	4980	0
636	20230601	102000	333262765	4980	4985	4985	4980	104
637	20230601	101900	332744345	4965	4965	4965	4965	90
638	20230601	101800	332297495	4965	4965	4965	4965	0
639	20230601	101700	332297495	4965	4985	4985	4965	11
640	20230601	101600	332242860	4965	4965	4965	4965	0
641	20230601	101500	332242860	4965	4990	4990	4965	102
642	20230601	101400	331736380	4990	4990	4990	4990	0
643	20230601	101300	331736380	4990	4990	4990	4990	0
644	20230601	101200	331736380	4990	4990	4990	4990	20
645	20230601	101100	331636580	4965	4965	4965	4965	0
646	20230601	101000	331636580	4965	4965	4965	4965	0
647	20230601	100900	331636580	4965	4965	4965	4965	0
648	20230601	100800	331636580	4965	4965	4965	4965	0
649	20230601	100700	331636580	4965	4960	4965	4960	41
650	20230601	100600	331433020	4995	4960	4995	4960	400
651	20230601	100500	329438905	4965	4965	4965	4965	0
652	20230601	100400	329438905	4965	4965	4965	4965	0
653	20230601	100300	329438905	4965	4965	4965	4965	156
654	20230601	100200	328664365	4955	4955	4955	4955	0
655	20230601	100100	328664365	4955	4955	4955	4955	45
656	20230601	100000	328441390	4955	4955	4955	4955	404
657	20230601	095900	326439570	4935	4935	4935	4935	0
658	20230601	095800	326439570	4935	4935	4935	4935	0
659	20230601	095700	326439570	4935	4945	4945	4935	1128
660	20230601	095600	320871810	4955	4955	4955	4955	661
661	20230601	095500	317596555	4955	4955	4955	4955	0
662	20230601	095400	317596555	4955	4980	4980	4955	260
663	20230601	095300	316305135	4985	4990	4990	4985	277
664	20230601	095200	314923255	5000	5000	5000	5000	0
665	20230601	095100	314923255	5000	4990	5000	4990	328
666	20230601	095000	313285985	5000	5000	5000	5000	2
667	20230601	094900	313275985	4990	4990	4990	4990	0
668	20230601	094800	313275985	4990	4990	4990	4990	105
669	20230601	094700	312752035	4990	4990	4990	4990	20
670	20230601	094600	312652235	5000	5000	5000	5000	1
671	20230601	094500	312647235	4990	4990	5000	4990	23
672	20230601	094400	312532435	4990	4990	4990	4990	5
673	20230601	094300	312507485	4990	4990	4990	4990	15
674	20230601	094200	312432635	4995	4995	4995	4995	45
675	20230601	094100	312207860	5000	5000	5000	5000	0
676	20230601	094000	312207860	5000	5010	5010	4990	2410
677	20230601	093900	300178765	4995	5000	5000	4995	75
678	20230601	093800	299803915	5040	5030	5050	5030	1150
679	20230601	093700	294004015	5010	4990	5010	4975	748
680	20230601	093600	290263235	4970	4965	4990	4955	1667
681	20230601	093500	281979805	4970	4985	4990	4970	1915
682	20230601	093400	272442375	4985	4995	4995	4980	915
683	20230601	093300	267880880	4995	5000	5020	4990	2895
684	20230601	093200	253416920	5020	5000	5020	4980	661
685	20230601	093100	250105030	4965	4935	5020	4925	3453
686	20230601	093000	232980010	4920	5110	5120	4900	17381
687	20230601	092900	146478610	5120	5170	5200	5100	16454
688	20230601	092800	61368440	5190	5190	5190	5190	0
689	20230601	092700	61368440	5190	5150	5190	5150	702
690	20230601	092600	57741180	5150	5050	5150	5020	2583
691	20230601	092500	44508830	5020	4985	5020	4985	1815
692	20230601	092400	35416650	4970	4945	4970	4945	512
693	20230601	092300	32875140	4940	4930	4940	4930	1042
694	20230601	092200	27732715	4930	4925	4930	4925	5
695	20230601	092100	27708070	4905	4930	4930	4890	52
696	20230601	092000	27452560	4885	4940	4940	4885	365
697	20230601	091900	25649515	4900	4885	4900	4885	407
698	20230601	091800	23656320	4875	4880	4880	4875	299
699	20230601	091700	22198295	4880	4875	4880	4875	613
700	20230601	091600	19209820	4840	4830	4840	4825	603
701	20230601	091500	16295795	4825	4825	4825	4825	0
702	20230601	091400	16295795	4825	4825	4825	4825	14
703	20230601	091300	16228245	4835	4835	4835	4835	0
704	20230601	091200	16228245	4835	4835	4835	4835	0
705	20230601	091100	16228245	4835	4835	4835	4835	9
706	20230601	091000	16184730	4840	4755	4840	4755	400
707	20230601	090900	14268000	4725	4755	4755	4725	1208
708	20230601	090800	8557690	4730	4730	4730	4730	7
709	20230601	090700	8524580	4725	4730	4730	4725	200
710	20230601	090600	7579420	4725	4725	4725	4725	0
711	20230601	090500	7579420	4725	4730	4730	4725	20
712	20230601	090400	7484860	4725	4725	4725	4725	4
713	20230601	090300	7465960	4725	4725	4725	4725	0
714	20230601	090200	7465960	4725	4725	4725	4725	112
715	20230601	090100	6936760	4700	4700	4700	4700	0
716	20230601	090000	6936760	4700	4725	4725	4700	1468