KissMeData/039980/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	215700	138567309	924	924	924	924	1358
3	20230602	215600	138567309	924	924	924	924	0
4	20230602	215500	138567309	924	924	924	924	0
5	20230602	215400	138567309	924	924	924	924	0
6	20230602	215300	138567309	924	924	924	924	0
7	20230602	215200	138567309	924	924	924	924	0
8	20230602	215100	138567309	924	924	924	924	0
9	20230602	215000	138567309	924	924	924	924	0
10	20230602	214900	138567309	924	924	924	924	0
11	20230602	214800	138567309	924	924	924	924	0
12	20230602	214700	138567309	924	924	924	924	0
13	20230602	214600	138567309	924	924	924	924	0
14	20230602	214500	138567309	924	924	924	924	0
15	20230602	214400	138567309	924	924	924	924	0
16	20230602	214300	138567309	924	924	924	924	0
17	20230602	214200	138567309	924	924	924	924	0
18	20230602	214100	138567309	924	924	924	924	0
19	20230602	214000	138567309	924	924	924	924	0
20	20230602	213900	138567309	924	924	924	924	0
21	20230602	213800	138567309	924	924	924	924	0
22	20230602	213700	138567309	924	924	924	924	0
23	20230602	213600	138567309	924	924	924	924	0
24	20230602	213500	138567309	924	924	924	924	0
25	20230602	213400	138567309	924	924	924	924	0
26	20230602	213300	138567309	924	924	924	924	0
27	20230602	213200	138567309	924	924	924	924	0
28	20230602	213100	138567309	924	924	924	924	0
29	20230602	213000	138567309	924	924	924	924	0
30	20230602	212900	138567309	924	924	924	924	0
31	20230602	212800	138567309	924	924	924	924	0
32	20230602	212700	138567309	924	924	924	924	1358
33	20230602	212600	138567309	924	924	924	924	0
34	20230602	212500	138567309	924	924	924	924	0
35	20230602	212400	138567309	924	924	924	924	0
36	20230602	212300	138567309	924	924	924	924	0
37	20230602	212200	138567309	924	924	924	924	0
38	20230602	212100	138567309	924	924	924	924	0
39	20230602	212000	138567309	924	924	924	924	0
40	20230602	211900	138567309	924	924	924	924	0
41	20230602	211800	138567309	924	924	924	924	0
42	20230602	211700	138567309	924	924	924	924	0
43	20230602	211600	138567309	924	924	924	924	0
44	20230602	211500	138567309	924	924	924	924	0
45	20230602	211400	138567309	924	924	924	924	0
46	20230602	211300	138567309	924	924	924	924	0
47	20230602	211200	138567309	924	924	924	924	0
48	20230602	211100	138567309	924	924	924	924	0
49	20230602	211000	138567309	924	924	924	924	0
50	20230602	210900	138567309	924	924	924	924	0
51	20230602	210800	138567309	924	924	924	924	0
52	20230602	210700	138567309	924	924	924	924	0
53	20230602	210600	138567309	924	924	924	924	0
54	20230602	210500	138567309	924	924	924	924	0
55	20230602	210400	138567309	924	924	924	924	0
56	20230602	210300	138567309	924	924	924	924	0
57	20230602	210200	138567309	924	924	924	924	0
58	20230602	210100	138567309	924	924	924	924	0
59	20230602	210000	138567309	924	924	924	924	0
60	20230602	205900	138567309	924	924	924	924	0
61	20230602	205800	138567309	924	924	924	924	0
62	20230602	205700	138567309	924	924	924	924	1358
63	20230602	205600	138567309	924	924	924	924	0
64	20230602	205500	138567309	924	924	924	924	0
65	20230602	205400	138567309	924	924	924	924	0
66	20230602	205300	138567309	924	924	924	924	0
67	20230602	205200	138567309	924	924	924	924	0
68	20230602	205100	138567309	924	924	924	924	0
69	20230602	205000	138567309	924	924	924	924	0
70	20230602	204900	138567309	924	924	924	924	0
71	20230602	204800	138567309	924	924	924	924	0
72	20230602	204700	138567309	924	924	924	924	0
73	20230602	204600	138567309	924	924	924	924	0
74	20230602	204500	138567309	924	924	924	924	0
75	20230602	204400	138567309	924	924	924	924	0
76	20230602	204300	138567309	924	924	924	924	0
77	20230602	204200	138567309	924	924	924	924	0
78	20230602	204100	138567309	924	924	924	924	0
79	20230602	204000	138567309	924	924	924	924	0
80	20230602	203900	138567309	924	924	924	924	0
81	20230602	203800	138567309	924	924	924	924	0
82	20230602	203700	138567309	924	924	924	924	0
83	20230602	203600	138567309	924	924	924	924	0
84	20230602	203500	138567309	924	924	924	924	0
85	20230602	203400	138567309	924	924	924	924	0
86	20230602	203300	138567309	924	924	924	924	0
87	20230602	203200	138567309	924	924	924	924	0
88	20230602	203100	138567309	924	924	924	924	0
89	20230602	203000	138567309	924	924	924	924	0
90	20230602	202900	138567309	924	924	924	924	0
91	20230602	202800	138567309	924	924	924	924	0
92	20230602	202700	138567309	924	924	924	924	1358
93	20230602	202600	138567309	924	924	924	924	0
94	20230602	202500	138567309	924	924	924	924	0
95	20230602	202400	138567309	924	924	924	924	0
96	20230602	202300	138567309	924	924	924	924	0
97	20230602	202200	138567309	924	924	924	924	0
98	20230602	202100	138567309	924	924	924	924	0
99	20230602	202000	138567309	924	924	924	924	0
100	20230602	201900	138567309	924	924	924	924	0
101	20230602	201800	138567309	924	924	924	924	0
102	20230602	201700	138567309	924	924	924	924	0
103	20230602	201600	138567309	924	924	924	924	0
104	20230602	201500	138567309	924	924	924	924	0
105	20230602	201400	138567309	924	924	924	924	0
106	20230602	201300	138567309	924	924	924	924	0
107	20230602	201200	138567309	924	924	924	924	0
108	20230602	201100	138567309	924	924	924	924	0
109	20230602	201000	138567309	924	924	924	924	0
110	20230602	200900	138567309	924	924	924	924	0
111	20230602	200800	138567309	924	924	924	924	0
112	20230602	200700	138567309	924	924	924	924	0
113	20230602	200600	138567309	924	924	924	924	0
114	20230602	200500	138567309	924	924	924	924	0
115	20230602	200400	138567309	924	924	924	924	0
116	20230602	200300	138567309	924	924	924	924	0
117	20230602	200200	138567309	924	924	924	924	0
118	20230602	200100	138567309	924	924	924	924	0
119	20230602	200000	138567309	924	924	924	924	0
120	20230602	195900	138567309	924	924	924	924	0
121	20230602	195800	138567309	924	924	924	924	0
122	20230602	195700	138567309	924	924	924	924	1358
123	20230602	195600	138567309	924	924	924	924	0
124	20230602	195500	138567309	924	924	924	924	0
125	20230602	195400	138567309	924	924	924	924	0
126	20230602	195300	138567309	924	924	924	924	0
127	20230602	195200	138567309	924	924	924	924	0
128	20230602	195100	138567309	924	924	924	924	0
129	20230602	195000	138567309	924	924	924	924	0
130	20230602	194900	138567309	924	924	924	924	0
131	20230602	194800	138567309	924	924	924	924	0
132	20230602	194700	138567309	924	924	924	924	0
133	20230602	194600	138567309	924	924	924	924	0
134	20230602	194500	138567309	924	924	924	924	0
135	20230602	194400	138567309	924	924	924	924	0
136	20230602	194300	138567309	924	924	924	924	0
137	20230602	194200	138567309	924	924	924	924	0
138	20230602	194100	138567309	924	924	924	924	0
139	20230602	194000	138567309	924	924	924	924	0
140	20230602	193900	138567309	924	924	924	924	0
141	20230602	193800	138567309	924	924	924	924	0
142	20230602	193700	138567309	924	924	924	924	0
143	20230602	193600	138567309	924	924	924	924	0
144	20230602	193500	138567309	924	924	924	924	0
145	20230602	193400	138567309	924	924	924	924	0
146	20230602	193300	138567309	924	924	924	924	0
147	20230602	193200	138567309	924	924	924	924	0
148	20230602	193100	138567309	924	924	924	924	0
149	20230602	193000	138567309	924	924	924	924	0
150	20230602	192900	138567309	924	924	924	924	0
151	20230602	192800	138567309	924	924	924	924	0
152	20230602	192700	138567309	924	924	924	924	1358
153	20230602	192600	138567309	924	924	924	924	0
154	20230602	192500	138567309	924	924	924	924	0
155	20230602	192400	138567309	924	924	924	924	0
156	20230602	192300	138567309	924	924	924	924	0
157	20230602	192200	138567309	924	924	924	924	0
158	20230602	192100	138567309	924	924	924	924	0
159	20230602	192000	138567309	924	924	924	924	0
160	20230602	191900	138567309	924	924	924	924	0
161	20230602	191800	138567309	924	924	924	924	0
162	20230602	191700	138567309	924	924	924	924	0
163	20230602	191600	138567309	924	924	924	924	0
164	20230602	191500	138567309	924	924	924	924	0
165	20230602	191400	138567309	924	924	924	924	0
166	20230602	191300	138567309	924	924	924	924	0
167	20230602	191200	138567309	924	924	924	924	0
168	20230602	191100	138567309	924	924	924	924	0
169	20230602	191000	138567309	924	924	924	924	0
170	20230602	190900	138567309	924	924	924	924	0
171	20230602	190800	138567309	924	924	924	924	0
172	20230602	190700	138567309	924	924	924	924	0
173	20230602	190600	138567309	924	924	924	924	0
174	20230602	190500	138567309	924	924	924	924	0
175	20230602	190400	138567309	924	924	924	924	0
176	20230602	190300	138567309	924	924	924	924	0
177	20230602	190200	138567309	924	924	924	924	0
178	20230602	190100	138567309	924	924	924	924	0
179	20230602	190000	138567309	924	924	924	924	0
180	20230602	185900	138567309	924	924	924	924	0
181	20230602	185800	138567309	924	924	924	924	0
182	20230602	185700	138567309	924	924	924	924	1358
183	20230602	185600	138567309	924	924	924	924	0
184	20230602	185500	138567309	924	924	924	924	0
185	20230602	185400	138567309	924	924	924	924	0
186	20230602	185300	138567309	924	924	924	924	0
187	20230602	185200	138567309	924	924	924	924	0
188	20230602	185100	138567309	924	924	924	924	0
189	20230602	185000	138567309	924	924	924	924	0
190	20230602	184900	138567309	924	924	924	924	0
191	20230602	184800	138567309	924	924	924	924	0
192	20230602	184700	138567309	924	924	924	924	0
193	20230602	184600	138567309	924	924	924	924	0
194	20230602	184500	138567309	924	924	924	924	0
195	20230602	184400	138567309	924	924	924	924	0
196	20230602	184300	138567309	924	924	924	924	0
197	20230602	184200	138567309	924	924	924	924	0
198	20230602	184100	138567309	924	924	924	924	0
199	20230602	184000	138567309	924	924	924	924	0
200	20230602	183900	138567309	924	924	924	924	0
201	20230602	183800	138567309	924	924	924	924	0
202	20230602	183700	138567309	924	924	924	924	0
203	20230602	183600	138567309	924	924	924	924	0
204	20230602	183500	138567309	924	924	924	924	0
205	20230602	183400	138567309	924	924	924	924	0
206	20230602	183300	138567309	924	924	924	924	0
207	20230602	183200	138567309	924	924	924	924	0
208	20230602	183100	138567309	924	924	924	924	0
209	20230602	183000	138567309	924	924	924	924	0
210	20230602	182900	138567309	924	924	924	924	0
211	20230602	182800	138567309	924	924	924	924	0
212	20230602	182700	138567309	924	924	924	924	1358
213	20230602	182600	138567309	924	924	924	924	0
214	20230602	182500	138567309	924	924	924	924	0
215	20230602	182400	138567309	924	924	924	924	0
216	20230602	182300	138567309	924	924	924	924	0
217	20230602	182200	138567309	924	924	924	924	0
218	20230602	182100	138567309	924	924	924	924	0
219	20230602	182000	138567309	924	924	924	924	0
220	20230602	181900	138567309	924	924	924	924	0
221	20230602	181800	138567309	924	924	924	924	0
222	20230602	181700	138567309	924	924	924	924	0
223	20230602	181600	138567309	924	924	924	924	0
224	20230602	181500	138567309	924	924	924	924	0
225	20230602	181400	138567309	924	924	924	924	0
226	20230602	181300	138567309	924	924	924	924	0
227	20230602	181200	138567309	924	924	924	924	0
228	20230602	181100	138567309	924	924	924	924	0
229	20230602	181000	138567309	924	924	924	924	0
230	20230602	180900	138567309	924	924	924	924	0
231	20230602	180800	138567309	924	924	924	924	0
232	20230602	180700	138567309	924	924	924	924	0
233	20230602	180600	138567309	924	924	924	924	0
234	20230602	180500	138567309	924	924	924	924	0
235	20230602	180400	138567309	924	924	924	924	0
236	20230602	180300	138567309	924	924	924	924	0
237	20230602	180200	138567309	924	924	924	924	0
238	20230602	180100	138567309	924	924	924	924	0
239	20230602	180000	138567309	924	924	924	924	0
240	20230602	175900	138567309	924	924	924	924	0
241	20230602	175800	138567309	924	924	924	924	0
242	20230602	175700	138567309	924	924	924	924	1358
243	20230602	175600	138567309	924	924	924	924	0
244	20230602	175500	138567309	924	924	924	924	0
245	20230602	175400	138567309	924	924	924	924	0
246	20230602	175300	138567309	924	924	924	924	0
247	20230602	175200	138567309	924	924	924	924	0
248	20230602	175100	138567309	924	924	924	924	0
249	20230602	175000	138567309	924	924	924	924	0
250	20230602	174900	138567309	924	924	924	924	0
251	20230602	174800	138567309	924	924	924	924	0
252	20230602	174700	138567309	924	924	924	924	0
253	20230602	174600	138567309	924	924	924	924	0
254	20230602	174500	138567309	924	924	924	924	0
255	20230602	174400	138567309	924	924	924	924	0
256	20230602	174300	138567309	924	924	924	924	0
257	20230602	174200	138567309	924	924	924	924	0
258	20230602	174100	138567309	924	924	924	924	0
259	20230602	174000	138567309	924	924	924	924	0
260	20230602	173900	138567309	924	924	924	924	0
261	20230602	173800	138567309	924	924	924	924	0
262	20230602	173700	138567309	924	924	924	924	0
263	20230602	173600	138567309	924	924	924	924	0
264	20230602	173500	138567309	924	924	924	924	0
265	20230602	173400	138567309	924	924	924	924	0
266	20230602	173300	138567309	924	924	924	924	0
267	20230602	173200	138567309	924	924	924	924	0
268	20230602	173100	138567309	924	924	924	924	0
269	20230602	173000	138567309	924	924	924	924	0
270	20230602	172900	138567309	924	924	924	924	0
271	20230602	172800	138567309	924	924	924	924	0
272	20230602	172700	138567309	924	924	924	924	1358
273	20230602	172600	138567309	924	924	924	924	0
274	20230602	172500	138567309	924	924	924	924	0
275	20230602	172400	138567309	924	924	924	924	0
276	20230602	172300	138567309	924	924	924	924	0
277	20230602	172200	138567309	924	924	924	924	0
278	20230602	172100	138567309	924	924	924	924	0
279	20230602	172000	138567309	924	924	924	924	0
280	20230602	171900	138567309	924	924	924	924	0
281	20230602	171800	138567309	924	924	924	924	0
282	20230602	171700	138567309	924	924	924	924	0
283	20230602	171600	138567309	924	924	924	924	0
284	20230602	171500	138567309	924	924	924	924	0
285	20230602	171400	138567309	924	924	924	924	0
286	20230602	171300	138567309	924	924	924	924	0
287	20230602	171200	138567309	924	924	924	924	0
288	20230602	171100	138567309	924	924	924	924	0
289	20230602	171000	138567309	924	924	924	924	0
290	20230602	170900	138567309	924	924	924	924	0
291	20230602	170800	138567309	924	924	924	924	0
292	20230602	170700	138567309	924	924	924	924	0
293	20230602	170600	138567309	924	924	924	924	0
294	20230602	170500	138567309	924	924	924	924	0
295	20230602	170400	138567309	924	924	924	924	0
296	20230602	170300	138567309	924	924	924	924	0
297	20230602	170200	138567309	924	924	924	924	0
298	20230602	170100	138567309	924	924	924	924	0
299	20230602	170000	138567309	924	924	924	924	0
300	20230602	165900	138567309	924	924	924	924	0
301	20230602	165800	138567309	924	924	924	924	0
302	20230602	165700	138567309	924	924	924	924	1358
303	20230602	165600	138567309	924	924	924	924	0
304	20230602	165500	138567309	924	924	924	924	0
305	20230602	165400	138567309	924	924	924	924	0
306	20230602	165300	138567309	924	924	924	924	0
307	20230602	165200	138567309	924	924	924	924	0
308	20230602	165100	138567309	924	924	924	924	0
309	20230602	165000	138567309	924	924	924	924	0
310	20230602	164900	138567309	924	924	924	924	0
311	20230602	164800	138567309	924	924	924	924	0
312	20230602	164700	138567309	924	924	924	924	0
313	20230602	164600	138567309	924	924	924	924	0
314	20230602	164500	138567309	924	924	924	924	0
315	20230602	164400	138567309	924	924	924	924	0
316	20230602	164300	138567309	924	924	924	924	0
317	20230602	164200	138567309	924	924	924	924	0
318	20230602	164100	138567309	924	924	924	924	0
319	20230602	164000	138567309	924	924	924	924	0
320	20230602	163900	138567309	924	924	924	924	0
321	20230602	163800	138567309	924	924	924	924	0
322	20230602	163700	138567309	924	924	924	924	0
323	20230602	163600	138567309	924	924	924	924	0
324	20230602	163500	138567309	924	924	924	924	0
325	20230602	163400	138567309	924	924	924	924	0
326	20230602	163300	138567309	924	924	924	924	0
327	20230602	163200	138567309	924	924	924	924	0
328	20230602	163100	138567309	924	924	924	924	0
329	20230602	163000	138567309	924	924	924	924	0
330	20230602	162900	138567309	924	924	924	924	0
331	20230602	162800	138567309	924	924	924	924	0
332	20230602	162700	138567309	924	924	924	924	1358
333	20230602	162600	138567309	924	924	924	924	0
334	20230602	162500	138567309	924	924	924	924	0
335	20230602	162400	138567309	924	924	924	924	0
336	20230602	162300	138567309	924	924	924	924	0
337	20230602	162200	138567309	924	924	924	924	0
338	20230602	162100	138567309	924	924	924	924	0
339	20230602	162000	138567309	924	924	924	924	0
340	20230602	161900	138567309	924	924	924	924	0
341	20230602	161800	138567309	924	924	924	924	0
342	20230602	161700	138567309	924	924	924	924	0
343	20230602	161600	138567309	924	924	924	924	0
344	20230602	161500	138567309	924	924	924	924	0
345	20230602	161400	138567309	924	924	924	924	0
346	20230602	161300	138567309	924	924	924	924	0
347	20230602	161200	138567309	924	924	924	924	0
348	20230602	161100	138567309	924	924	924	924	0
349	20230602	161000	138567309	924	924	924	924	0
350	20230602	160900	138567309	924	924	924	924	0
351	20230602	160800	138567309	924	924	924	924	0
352	20230602	160700	138567309	924	924	924	924	0
353	20230602	160600	138567309	924	924	924	924	0
354	20230602	160500	138567309	924	924	924	924	0
355	20230602	160400	138567309	924	924	924	924	0
356	20230602	160300	138567309	924	924	924	924	0
357	20230602	160200	138567309	924	924	924	924	0
358	20230602	160100	138567309	924	924	924	924	0
359	20230602	160000	138567309	924	924	924	924	0
360	20230602	155900	138567309	924	924	924	924	0
361	20230602	155800	138567309	924	924	924	924	0
362	20230602	155700	138567309	924	924	924	924	1358
363	20230602	155600	138567309	924	924	924	924	0
364	20230602	155500	138567309	924	924	924	924	0
365	20230602	155400	138567309	924	924	924	924	0
366	20230602	155300	138567309	924	924	924	924	0
367	20230602	155200	138567309	924	924	924	924	0
368	20230602	155100	138567309	924	924	924	924	0
369	20230602	155000	138567309	924	924	924	924	0
370	20230602	154900	138567309	924	924	924	924	0
371	20230602	154800	138567309	924	924	924	924	0
372	20230602	154700	138567309	924	924	924	924	0
373	20230602	154600	138567309	924	924	924	924	0
374	20230602	154500	138567309	924	924	924	924	0
375	20230602	154400	138567309	924	924	924	924	0
376	20230602	154300	138567309	924	924	924	924	0
377	20230602	154200	138567309	924	924	924	924	0
378	20230602	154100	138567309	924	924	924	924	0
379	20230602	154000	138567309	924	924	924	924	0
380	20230602	153900	138567309	924	924	924	924	0
381	20230602	153800	138567309	924	924	924	924	0
382	20230602	153700	138567309	924	924	924	924	0
383	20230602	153600	138567309	924	924	924	924	0
384	20230602	153500	138567309	924	924	924	924	0
385	20230602	153400	138567309	924	924	924	924	0
386	20230602	153300	138567309	924	924	924	924	0
387	20230602	153200	138567309	924	924	924	924	0
388	20230602	153100	138567309	924	924	924	924	0
389	20230602	153000	138567309	924	924	924	924	1358
390	20230602	152900	137312517	924	924	924	924	0
391	20230602	152800	137312517	924	924	924	924	0
392	20230602	152700	137312517	924	924	924	924	0
393	20230602	152600	137312517	924	924	924	924	0
394	20230602	152500	137312517	924	924	924	924	0
395	20230602	152400	137312517	924	924	924	924	0
396	20230602	152300	137312517	924	924	924	924	0
397	20230602	152200	137312517	924	924	924	924	0
398	20230602	152100	137312517	924	924	924	924	0
399	20230602	152000	137312517	924	924	924	924	0
400	20230602	151900	137312517	924	924	924	924	1400
401	20230602	151800	136018917	925	925	925	925	100
402	20230602	151700	135926417	929	929	929	929	0
403	20230602	151600	135926417	929	929	929	929	0
404	20230602	151500	135926417	929	924	929	924	210
405	20230602	151400	135732327	929	926	929	926	2608
406	20230602	151300	133316267	924	924	924	924	60
407	20230602	151200	133260827	924	924	924	924	200
408	20230602	151100	133076027	926	926	926	926	0
409	20230602	151000	133076027	926	926	926	926	0
410	20230602	150900	133076027	926	926	926	926	0
411	20230602	150800	133076027	926	926	926	926	5
412	20230602	150700	133071397	926	926	926	926	5
413	20230602	150600	133066767	926	926	926	926	0
414	20230602	150500	133066767	926	926	926	926	1
415	20230602	150400	133065841	923	923	923	923	0
416	20230602	150300	133065841	923	923	923	923	0
417	20230602	150200	133065841	923	923	923	923	2
418	20230602	150100	133063995	925	925	925	925	1
419	20230602	150000	133063070	923	925	926	923	121
420	20230602	145900	132951224	923	924	925	923	469
421	20230602	145800	132517955	923	923	923	923	0
422	20230602	145700	132517955	923	923	923	923	6
423	20230602	145600	132512417	924	924	925	924	222
424	20230602	145500	132307259	925	925	925	925	37
425	20230602	145400	132273034	925	925	925	925	125
426	20230602	145300	132157409	924	924	924	924	0
427	20230602	145200	132157409	924	924	924	924	0
428	20230602	145100	132157409	924	924	924	924	4
429	20230602	145000	132153713	926	924	926	924	4
430	20230602	144900	132150015	924	924	924	924	103
431	20230602	144800	132054843	926	926	926	926	0
432	20230602	144700	132054843	926	926	926	926	3
433	20230602	144600	132052065	923	926	926	923	1091
434	20230602	144500	131042399	926	926	926	926	0
435	20230602	144400	131042399	926	926	926	926	10
436	20230602	144300	131033139	926	926	926	926	1
437	20230602	144200	131032213	924	923	924	923	21
438	20230602	144100	131012828	923	926	926	923	526
439	20230602	144000	130526529	926	926	926	926	0
440	20230602	143900	130526529	926	926	926	926	1
441	20230602	143800	130525603	926	926	926	926	0
442	20230602	143700	130525603	926	926	926	926	0
443	20230602	143600	130525603	926	926	926	926	0
444	20230602	143500	130525603	926	926	926	926	0
445	20230602	143400	130525603	926	926	926	926	0
446	20230602	143300	130525603	926	926	926	926	0
447	20230602	143200	130525603	926	926	926	926	24
448	20230602	143100	130503379	923	922	926	922	1302
449	20230602	143000	129302930	926	926	926	926	0
450	20230602	142900	129302930	926	926	926	926	0
451	20230602	142800	129302930	926	926	926	926	93
452	20230602	142700	129216812	925	925	925	921	1971
453	20230602	142600	127397146	925	925	925	925	179
454	20230602	142500	127231571	925	925	925	925	0
455	20230602	142400	127231571	925	925	925	925	0
456	20230602	142300	127231571	925	925	925	925	0
457	20230602	142200	127231571	925	924	925	924	22
458	20230602	142100	127211241	924	925	925	923	1162
459	20230602	142000	126136450	928	928	928	928	0
460	20230602	141900	126136450	928	928	928	928	0
461	20230602	141800	126136450	928	928	928	928	0
462	20230602	141700	126136450	928	928	928	928	0
463	20230602	141600	126136450	928	928	928	928	0
464	20230602	141500	126136450	928	928	928	928	1
465	20230602	141400	126135522	928	928	928	928	0
466	20230602	141300	126135522	928	928	928	928	0
467	20230602	141200	126135522	928	928	928	928	3
468	20230602	141100	126132738	923	923	923	923	1200
469	20230602	141000	125025138	929	929	929	929	0
470	20230602	140900	125025138	929	923	929	923	903
471	20230602	140800	124188993	924	924	924	924	364
472	20230602	140700	123852657	924	924	924	924	0
473	20230602	140600	123852657	924	924	924	924	0
474	20230602	140500	123852657	924	924	924	924	2
475	20230602	140400	123850809	924	924	924	924	0
476	20230602	140300	123850809	924	924	924	924	0
477	20230602	140200	123850809	924	924	924	924	0
478	20230602	140100	123850809	924	924	924	924	0
479	20230602	140000	123850809	924	924	924	924	1
480	20230602	135900	123849885	924	924	924	924	0
481	20230602	135800	123849885	924	924	924	924	92
482	20230602	135700	123764877	924	924	924	924	4
483	20230602	135600	123761181	924	924	924	924	1
484	20230602	135500	123760257	920	922	922	920	1303
485	20230602	135400	122561461	921	921	921	921	1
486	20230602	135300	122560540	922	924	924	922	201
487	20230602	135200	122375190	923	924	924	923	169
488	20230602	135100	122219040	924	924	924	924	2
489	20230602	135000	122217192	924	924	924	924	2
490	20230602	134900	122215344	924	924	924	924	2
491	20230602	134800	122213496	924	924	924	924	2
492	20230602	134700	122211648	924	924	924	924	2
493	20230602	134600	122209800	924	924	924	924	2
494	20230602	134500	122207952	924	924	924	924	2
495	20230602	134400	122206104	924	924	924	924	2
496	20230602	134300	122204256	924	924	924	924	2
497	20230602	134200	122202408	924	924	924	924	2
498	20230602	134100	122200560	924	924	924	924	4
499	20230602	134000	122196864	924	924	924	924	1
500	20230602	133900	122195940	924	924	924	921	3004
501	20230602	133800	119428549	923	924	924	923	99
502	20230602	133700	119337170	924	924	924	924	2
503	20230602	133600	119335322	924	924	924	924	30
504	20230602	133500	119307602	925	925	925	925	4
505	20230602	133400	119303902	925	925	925	925	2
506	20230602	133300	119302052	925	925	925	925	2
507	20230602	133200	119300202	925	925	925	925	4
508	20230602	133100	119296502	925	925	925	925	0
509	20230602	133000	119296502	925	922	925	922	200
510	20230602	132900	119112096	925	925	925	925	94
511	20230602	132800	119025146	921	923	923	921	2843
512	20230602	132700	116403470	924	924	924	924	2
513	20230602	132600	116401622	924	924	924	924	757
514	20230602	132500	115702154	924	924	924	924	198
515	20230602	132400	115519202	925	925	925	925	0
516	20230602	132300	115519202	925	925	925	925	6
517	20230602	132200	115513652	925	925	925	925	124
518	20230602	132100	115398952	925	924	925	924	228
519	20230602	132000	115188250	925	925	925	925	764
520	20230602	131900	114481550	925	925	925	925	198
521	20230602	131800	114298400	926	926	926	926	168
522	20230602	131700	114142832	926	926	926	926	30
523	20230602	131600	114115052	926	926	926	926	0
524	20230602	131500	114115052	926	926	926	926	151
525	20230602	131400	113975226	925	925	925	925	198
526	20230602	131300	113792076	925	925	925	925	0
527	20230602	131200	113792076	925	925	925	925	198
528	20230602	131100	113608926	926	926	926	926	31
529	20230602	131000	113580220	926	926	926	926	62
530	20230602	130900	113522808	927	927	927	927	0
531	20230602	130800	113522808	927	924	927	924	200
532	20230602	130700	113338005	924	924	924	924	0
533	20230602	130600	113338005	924	924	924	924	199
534	20230602	130500	113154129	927	927	927	927	5
535	20230602	130400	113149494	927	927	927	927	1
536	20230602	130300	113148567	924	924	924	924	199
537	20230602	130200	112964691	924	924	924	924	0
538	20230602	130100	112964691	924	924	924	924	199
539	20230602	130000	112780815	924	924	924	924	0
540	20230602	125900	112780815	924	924	924	924	199
541	20230602	125800	112596939	925	925	925	925	130
542	20230602	125700	112476689	924	924	924	924	199
543	20230602	125600	112292813	925	925	925	925	0
544	20230602	125500	112292813	925	925	925	925	69
545	20230602	125400	112228988	924	924	924	924	7000
546	20230602	125300	105760988	924	926	926	924	5286
547	20230602	125200	100875685	926	927	927	926	530
548	20230602	125100	100384405	925	925	925	925	198
549	20230602	125000	100201255	925	926	926	924	17701
550	20230602	124900	83843815	926	926	926	926	0
551	20230602	124800	83843815	926	926	926	926	199
552	20230602	124700	83659541	927	927	927	927	0
553	20230602	124600	83659541	927	927	927	927	30
554	20230602	124500	83631731	926	926	926	926	20
555	20230602	124400	83613211	928	926	928	926	1116
556	20230602	124300	82579514	927	927	927	927	50
557	20230602	124200	82533164	927	927	927	927	30
558	20230602	124100	82505354	926	926	926	926	0
559	20230602	124000	82505354	926	926	926	926	0
560	20230602	123900	82505354	926	927	928	926	1492
561	20230602	123800	81121315	927	927	927	927	0
562	20230602	123700	81121315	927	927	927	927	60
563	20230602	123600	81065695	926	926	926	926	0
564	20230602	123500	81065695	926	926	926	926	199
565	20230602	123400	80881421	928	928	928	928	0
566	20230602	123300	80881421	928	925	928	925	200
567	20230602	123200	80696418	925	928	928	925	5
568	20230602	123100	80691790	925	925	925	925	199
569	20230602	123000	80507715	927	927	927	927	440
570	20230602	122900	80099835	927	927	927	927	1
571	20230602	122800	80098908	925	926	926	925	1489
572	20230602	122700	78721368	927	927	927	927	0
573	20230602	122600	78721368	927	928	928	927	115
574	20230602	122500	78614713	928	928	928	928	0
575	20230602	122400	78614713	928	928	928	928	50
576	20230602	122300	78568313	929	929	929	929	31
577	20230602	122200	78539514	926	928	929	926	467
578	20230602	122100	78106792	927	927	927	927	169
579	20230602	122000	77950129	927	927	927	927	30
580	20230602	121900	77922319	926	926	926	926	0
581	20230602	121800	77922319	926	926	926	926	0
582	20230602	121700	77922319	926	926	926	926	199
583	20230602	121600	77738045	928	928	928	928	1
584	20230602	121500	77737117	926	926	926	926	199
585	20230602	121400	77552843	928	928	928	928	1
586	20230602	121300	77551915	926	926	926	926	200
587	20230602	121200	77366715	926	926	926	926	0
588	20230602	121100	77366715	926	926	927	926	250
589	20230602	121000	77135184	928	928	928	928	1
590	20230602	120900	77134256	926	926	926	926	199
591	20230602	120800	76949982	927	927	927	927	0
592	20230602	120700	76949982	927	927	927	927	168
593	20230602	120600	76794246	927	927	927	927	31
594	20230602	120500	76765509	928	928	928	928	0
595	20230602	120400	76765509	928	928	928	928	176
596	20230602	120300	76602181	929	929	929	929	81
597	20230602	120200	76526932	929	929	929	929	31
598	20230602	120100	76498133	928	928	928	928	42
599	20230602	120000	76459157	928	928	928	926	210
600	20230602	115900	76264675	927	927	927	927	160
601	20230602	115800	76116355	927	927	927	927	39
602	20230602	115700	76080202	928	928	928	928	9
603	20230602	115600	76071850	928	926	928	926	208
604	20230602	115500	75879224	927	927	927	927	125
605	20230602	115400	75763349	927	927	927	927	0
606	20230602	115300	75763349	927	927	927	927	160
607	20230602	115200	75615029	927	927	927	927	470
608	20230602	115100	75179339	927	927	927	927	10
609	20230602	115000	75170069	927	927	927	927	0
610	20230602	114900	75170069	927	927	927	927	199
611	20230602	114800	74985596	927	927	927	927	0
612	20230602	114700	74985596	927	927	927	927	199
613	20230602	114600	74801123	928	928	928	928	1
614	20230602	114500	74800195	927	927	927	927	199
615	20230602	114400	74615722	928	928	928	928	9
616	20230602	114300	74607370	928	928	928	928	98
617	20230602	114200	74516426	928	928	930	928	110
618	20230602	114100	74414326	928	928	928	928	59
619	20230602	114000	74359574	928	929	929	928	166
620	20230602	113900	74205421	929	929	929	929	15
621	20230602	113800	74191486	928	929	929	928	208
622	20230602	113700	73998453	929	929	929	929	11
623	20230602	113600	73988234	929	929	929	928	239
624	20230602	113500	73766402	929	929	929	929	10
625	20230602	113400	73757112	928	929	929	928	109
626	20230602	113300	73655951	929	929	929	929	191
627	20230602	113200	73478512	929	929	929	929	275
628	20230602	113100	73223037	928	929	929	928	230
629	20230602	113000	73009566	929	928	929	928	178
630	20230602	112900	72844381	928	928	928	928	68
631	20230602	112800	72781277	928	928	928	928	0
632	20230602	112700	72781277	928	929	929	928	201
633	20230602	112600	72594747	929	929	929	929	34
634	20230602	112500	72563161	929	929	929	929	46
635	20230602	112400	72520427	929	929	929	929	45
636	20230602	112300	72478622	929	928	929	928	210
637	20230602	112200	72283731	929	929	929	929	11
638	20230602	112100	72273512	929	929	929	929	48
639	20230602	112000	72228920	929	929	932	929	206
640	20230602	111900	72037513	929	929	929	929	27
641	20230602	111800	72012430	929	932	932	929	71
642	20230602	111700	71946441	932	932	932	932	9
643	20230602	111600	71938053	932	933	933	928	218
644	20230602	111500	71735664	933	933	933	933	19
645	20230602	111400	71717937	928	933	933	928	200
646	20230602	111300	71532332	933	933	933	933	0
647	20230602	111200	71532332	933	928	933	928	200
648	20230602	111100	71346727	933	933	933	933	0
649	20230602	111000	71346727	933	928	933	928	209
650	20230602	110900	71152725	932	932	933	932	211
651	20230602	110800	70956072	932	933	933	932	52
652	20230602	110700	70907607	932	931	932	928	439
653	20230602	110600	70499322	927	927	927	927	0
654	20230602	110500	70499322	927	927	927	927	199
655	20230602	110400	70314849	930	933	933	927	3344
656	20230602	110300	67207382	931	933	933	931	229
657	20230602	110200	66994163	931	932	932	931	312
658	20230602	110100	66703450	931	931	931	931	250
659	20230602	110000	66470700	931	931	932	931	52
660	20230602	105900	66422278	932	932	932	931	64
661	20230602	105800	66362670	933	932	933	932	18
662	20230602	105700	66345884	932	932	932	932	1
663	20230602	105600	66344952	933	933	933	931	211
664	20230602	105500	66148487	933	932	933	932	161
665	20230602	105400	65998425	932	932	932	932	90
666	20230602	105300	65914545	932	932	932	932	0
667	20230602	105200	65914545	932	932	932	932	377
668	20230602	105100	65563181	932	932	932	932	30
669	20230602	105000	65535221	931	931	931	931	203
670	20230602	104900	65346228	932	932	932	932	16
671	20230602	104800	65331316	931	931	931	931	199
672	20230602	104700	65146047	932	932	932	932	0
673	20230602	104600	65146047	932	932	932	932	30
674	20230602	104500	65118087	932	933	933	932	33
675	20230602	104400	65087330	932	932	932	932	0
676	20230602	104300	65087330	932	933	933	932	444
677	20230602	104200	64673277	932	932	933	932	417
678	20230602	104100	64284262	933	932	933	932	212
679	20230602	104000	64086667	933	933	933	933	11
680	20230602	103900	64076404	933	932	933	932	462
681	20230602	103800	63645557	933	933	933	933	11
682	20230602	103700	63635294	932	932	932	932	199
683	20230602	103600	63449826	934	934	934	934	0
684	20230602	103500	63449826	934	932	934	931	887
685	20230602	103400	62622536	932	933	933	932	205
686	20230602	103300	62431470	933	933	933	933	0
687	20230602	103200	62431470	933	933	933	933	29
688	20230602	103100	62404413	933	932	933	932	1401
689	20230602	103000	61098680	932	932	932	932	199
690	20230602	102900	60913212	932	932	932	932	390
691	20230602	102800	60549732	932	933	933	932	516
692	20230602	102700	60068503	932	932	932	932	126
693	20230602	102600	59951071	933	934	934	933	114
694	20230602	102500	59844679	934	935	935	934	81
695	20230602	102400	59769014	934	934	934	934	41
696	20230602	102300	59730720	934	935	935	934	526
697	20230602	102200	59239070	934	934	934	934	1483
698	20230602	102100	57853948	932	934	934	932	440
699	20230602	102000	57443386	934	932	934	932	105
700	20230602	101900	57345484	934	934	934	932	220
701	20230602	101800	57140402	934	934	934	934	11
702	20230602	101700	57130128	934	933	934	932	447
703	20230602	101600	56713093	933	933	933	933	911
704	20230602	101500	55863130	933	933	933	932	204
705	20230602	101400	55672997	932	932	932	932	35
706	20230602	101300	55640377	932	932	932	932	8113
707	20230602	101200	48079061	932	932	932	932	0
708	20230602	101100	48079061	932	932	932	932	500
709	20230602	101000	47613061	932	930	933	930	3002
710	20230602	100900	44818413	930	930	930	930	0
711	20230602	100800	44818413	930	930	930	930	31
712	20230602	100700	44789583	930	930	930	930	54
713	20230602	100600	44739363	930	930	930	930	370
714	20230602	100500	44395263	930	930	930	930	12
715	20230602	100400	44384103	930	930	930	930	259
716	20230602	100300	44143233	930	930	930	930	12
717	20230602	100200	44132073	930	929	930	929	329
718	20230602	100100	43826108	930	930	930	930	12
719	20230602	100000	43814948	930	930	930	930	296
720	20230602	095900	43539668	930	930	930	930	330
721	20230602	095800	43232768	930	929	930	929	19
722	20230602	095700	43215105	930	930	930	930	12
723	20230602	095600	43203945	930	929	930	929	163
724	20230602	095500	43052517	929	929	929	928	3160
725	20230602	095400	40119993	929	929	929	928	1154
726	20230602	095300	39047938	930	929	930	929	28
727	20230602	095200	39021925	930	929	930	929	78
728	20230602	095100	38949462	931	930	931	930	684
729	20230602	095000	38312916	930	930	931	930	1431
730	20230602	094900	36980670	930	930	931	930	185
731	20230602	094800	36808503	930	930	930	930	4
732	20230602	094700	36804783	929	929	929	929	1
733	20230602	094600	36803854	929	929	929	929	3
734	20230602	094500	36801067	930	930	930	930	50
735	20230602	094400	36754567	930	931	931	930	54
736	20230602	094300	36704317	930	930	930	930	363
737	20230602	094200	36366727	930	930	930	930	0
738	20230602	094100	36366727	930	930	930	930	2
739	20230602	094000	36364867	930	930	930	930	340
740	20230602	093900	36048667	930	930	930	930	335
741	20230602	093800	35737117	929	929	929	929	0
742	20230602	093700	35737117	929	929	929	929	0
743	20230602	093600	35737117	929	930	930	929	230
744	20230602	093500	35523417	930	930	930	930	4
745	20230602	093400	35519697	930	930	931	930	2040
746	20230602	093300	33620496	931	930	931	929	112
747	20230602	093200	33516248	931	930	931	930	200
748	20230602	093100	33330201	931	930	931	930	100
749	20230602	093000	33237143	928	928	928	928	100
750	20230602	092900	33144343	930	928	930	928	142
751	20230602	092800	33012321	930	929	930	928	942
752	20230602	092700	32137672	928	927	928	927	945
753	20230602	092600	31261037	927	927	927	927	30
754	20230602	092500	31233227	926	926	926	926	9
755	20230602	092400	31224893	926	926	926	926	0
756	20230602	092300	31224893	926	926	926	926	129
757	20230602	092200	31105439	926	926	926	926	0
758	20230602	092100	31105439	926	926	926	926	8
759	20230602	092000	31098031	927	927	927	927	146
760	20230602	091900	30962689	927	924	927	924	63
761	20230602	091800	30904474	927	927	927	927	4
762	20230602	091700	30900766	927	927	927	927	0
763	20230602	091600	30900766	927	927	927	927	16
764	20230602	091500	30885934	927	928	928	927	199
765	20230602	091400	30701263	924	927	928	924	828
766	20230602	091300	29932884	928	928	928	928	31
767	20230602	091200	29904116	928	928	928	928	251
768	20230602	091100	29671188	923	923	923	923	1
769	20230602	091000	29670265	928	928	928	927	1390
770	20230602	090900	28380346	928	928	928	928	0
771	20230602	090800	28380346	928	924	928	924	412
772	20230602	090700	27998650	932	923	934	923	10508
773	20230602	090600	18201061	929	929	929	929	110
774	20230602	090500	18098871	930	927	930	927	4081
775	20230602	090400	14313901	928	924	928	924	2002
776	20230602	090300	12459696	924	924	924	920	429
777	20230602	090200	12064980	920	923	924	920	747
778	20230602	090100	11375066	923	923	923	920	294
779	20230602	090000	11103785	923	923	923	919	12035