KissMeData/027050/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	203300	227549325	2970	2970	2970	2970	1861
3	20230601	203200	227549325	2970	2970	2970	2970	0
4	20230601	203100	227549325	2970	2970	2970	2970	0
5	20230601	203000	227549325	2970	2970	2970	2970	0
6	20230601	202900	227549325	2970	2970	2970	2970	0
7	20230601	202800	227549325	2970	2970	2970	2970	0
8	20230601	202700	227549325	2970	2970	2970	2970	0
9	20230601	202600	227549325	2970	2970	2970	2970	0
10	20230601	202500	227549325	2970	2970	2970	2970	0
11	20230601	202400	227549325	2970	2970	2970	2970	0
12	20230601	202300	227549325	2970	2970	2970	2970	0
13	20230601	202200	227549325	2970	2970	2970	2970	0
14	20230601	202100	227549325	2970	2970	2970	2970	0
15	20230601	202000	227549325	2970	2970	2970	2970	0
16	20230601	201900	227549325	2970	2970	2970	2970	0
17	20230601	201800	227549325	2970	2970	2970	2970	0
18	20230601	201700	227549325	2970	2970	2970	2970	0
19	20230601	201600	227549325	2970	2970	2970	2970	0
20	20230601	201500	227549325	2970	2970	2970	2970	0
21	20230601	201400	227549325	2970	2970	2970	2970	0
22	20230601	201300	227549325	2970	2970	2970	2970	0
23	20230601	201200	227549325	2970	2970	2970	2970	0
24	20230601	201100	227549325	2970	2970	2970	2970	0
25	20230601	201000	227549325	2970	2970	2970	2970	0
26	20230601	200900	227549325	2970	2970	2970	2970	0
27	20230601	200800	227549325	2970	2970	2970	2970	0
28	20230601	200700	227549325	2970	2970	2970	2970	0
29	20230601	200600	227549325	2970	2970	2970	2970	0
30	20230601	200500	227549325	2970	2970	2970	2970	0
31	20230601	200400	227549325	2970	2970	2970	2970	0
32	20230601	200300	227549325	2970	2970	2970	2970	1861
33	20230601	200200	227549325	2970	2970	2970	2970	0
34	20230601	200100	227549325	2970	2970	2970	2970	0
35	20230601	200000	227549325	2970	2970	2970	2970	0
36	20230601	195900	227549325	2970	2970	2970	2970	0
37	20230601	195800	227549325	2970	2970	2970	2970	0
38	20230601	195700	227549325	2970	2970	2970	2970	0
39	20230601	195600	227549325	2970	2970	2970	2970	0
40	20230601	195500	227549325	2970	2970	2970	2970	0
41	20230601	195400	227549325	2970	2970	2970	2970	0
42	20230601	195300	227549325	2970	2970	2970	2970	0
43	20230601	195200	227549325	2970	2970	2970	2970	0
44	20230601	195100	227549325	2970	2970	2970	2970	0
45	20230601	195000	227549325	2970	2970	2970	2970	0
46	20230601	194900	227549325	2970	2970	2970	2970	0
47	20230601	194800	227549325	2970	2970	2970	2970	0
48	20230601	194700	227549325	2970	2970	2970	2970	0
49	20230601	194600	227549325	2970	2970	2970	2970	0
50	20230601	194500	227549325	2970	2970	2970	2970	0
51	20230601	194400	227549325	2970	2970	2970	2970	0
52	20230601	194300	227549325	2970	2970	2970	2970	0
53	20230601	194200	227549325	2970	2970	2970	2970	0
54	20230601	194100	227549325	2970	2970	2970	2970	0
55	20230601	194000	227549325	2970	2970	2970	2970	0
56	20230601	193900	227549325	2970	2970	2970	2970	0
57	20230601	193800	227549325	2970	2970	2970	2970	0
58	20230601	193700	227549325	2970	2970	2970	2970	0
59	20230601	193600	227549325	2970	2970	2970	2970	0
60	20230601	193500	227549325	2970	2970	2970	2970	0
61	20230601	193400	227549325	2970	2970	2970	2970	0
62	20230601	193300	227549325	2970	2970	2970	2970	1861
63	20230601	193200	227549325	2970	2970	2970	2970	0
64	20230601	193100	227549325	2970	2970	2970	2970	0
65	20230601	193000	227549325	2970	2970	2970	2970	0
66	20230601	192900	227549325	2970	2970	2970	2970	0
67	20230601	192800	227549325	2970	2970	2970	2970	0
68	20230601	192700	227549325	2970	2970	2970	2970	0
69	20230601	192600	227549325	2970	2970	2970	2970	0
70	20230601	192500	227549325	2970	2970	2970	2970	0
71	20230601	192400	227549325	2970	2970	2970	2970	0
72	20230601	192300	227549325	2970	2970	2970	2970	0
73	20230601	192200	227549325	2970	2970	2970	2970	0
74	20230601	192100	227549325	2970	2970	2970	2970	0
75	20230601	192000	227549325	2970	2970	2970	2970	0
76	20230601	191900	227549325	2970	2970	2970	2970	0
77	20230601	191800	227549325	2970	2970	2970	2970	0
78	20230601	191700	227549325	2970	2970	2970	2970	0
79	20230601	191600	227549325	2970	2970	2970	2970	0
80	20230601	191500	227549325	2970	2970	2970	2970	0
81	20230601	191400	227549325	2970	2970	2970	2970	0
82	20230601	191300	227549325	2970	2970	2970	2970	0
83	20230601	191200	227549325	2970	2970	2970	2970	0
84	20230601	191100	227549325	2970	2970	2970	2970	0
85	20230601	191000	227549325	2970	2970	2970	2970	0
86	20230601	190900	227549325	2970	2970	2970	2970	0
87	20230601	190800	227549325	2970	2970	2970	2970	0
88	20230601	190700	227549325	2970	2970	2970	2970	0
89	20230601	190600	227549325	2970	2970	2970	2970	0
90	20230601	190500	227549325	2970	2970	2970	2970	0
91	20230601	190400	227549325	2970	2970	2970	2970	0
92	20230601	190300	227549325	2970	2970	2970	2970	1861
93	20230601	190200	227549325	2970	2970	2970	2970	0
94	20230601	190100	227549325	2970	2970	2970	2970	0
95	20230601	190000	227549325	2970	2970	2970	2970	0
96	20230601	185900	227549325	2970	2970	2970	2970	0
97	20230601	185800	227549325	2970	2970	2970	2970	0
98	20230601	185700	227549325	2970	2970	2970	2970	0
99	20230601	185600	227549325	2970	2970	2970	2970	0
100	20230601	185500	227549325	2970	2970	2970	2970	0
101	20230601	185400	227549325	2970	2970	2970	2970	0
102	20230601	185300	227549325	2970	2970	2970	2970	0
103	20230601	185200	227549325	2970	2970	2970	2970	0
104	20230601	185100	227549325	2970	2970	2970	2970	0
105	20230601	185000	227549325	2970	2970	2970	2970	0
106	20230601	184900	227549325	2970	2970	2970	2970	0
107	20230601	184800	227549325	2970	2970	2970	2970	0
108	20230601	184700	227549325	2970	2970	2970	2970	0
109	20230601	184600	227549325	2970	2970	2970	2970	0
110	20230601	184500	227549325	2970	2970	2970	2970	0
111	20230601	184400	227549325	2970	2970	2970	2970	0
112	20230601	184300	227549325	2970	2970	2970	2970	0
113	20230601	184200	227549325	2970	2970	2970	2970	0
114	20230601	184100	227549325	2970	2970	2970	2970	0
115	20230601	184000	227549325	2970	2970	2970	2970	0
116	20230601	183900	227549325	2970	2970	2970	2970	0
117	20230601	183800	227549325	2970	2970	2970	2970	0
118	20230601	183700	227549325	2970	2970	2970	2970	0
119	20230601	183600	227549325	2970	2970	2970	2970	0
120	20230601	183500	227549325	2970	2970	2970	2970	0
121	20230601	183400	227549325	2970	2970	2970	2970	0
122	20230601	183300	227549325	2970	2970	2970	2970	1861
123	20230601	183200	227549325	2970	2970	2970	2970	0
124	20230601	183100	227549325	2970	2970	2970	2970	0
125	20230601	183000	227549325	2970	2970	2970	2970	0
126	20230601	182900	227549325	2970	2970	2970	2970	0
127	20230601	182800	227549325	2970	2970	2970	2970	0
128	20230601	182700	227549325	2970	2970	2970	2970	0
129	20230601	182600	227549325	2970	2970	2970	2970	0
130	20230601	182500	227549325	2970	2970	2970	2970	0
131	20230601	182400	227549325	2970	2970	2970	2970	0
132	20230601	182300	227549325	2970	2970	2970	2970	0
133	20230601	182200	227549325	2970	2970	2970	2970	0
134	20230601	182100	227549325	2970	2970	2970	2970	0
135	20230601	182000	227549325	2970	2970	2970	2970	0
136	20230601	181900	227549325	2970	2970	2970	2970	0
137	20230601	181800	227549325	2970	2970	2970	2970	0
138	20230601	181700	227549325	2970	2970	2970	2970	0
139	20230601	181600	227549325	2970	2970	2970	2970	0
140	20230601	181500	227549325	2970	2970	2970	2970	0
141	20230601	181400	227549325	2970	2970	2970	2970	0
142	20230601	181300	227549325	2970	2970	2970	2970	0
143	20230601	181200	227549325	2970	2970	2970	2970	0
144	20230601	181100	227549325	2970	2970	2970	2970	0
145	20230601	181000	227549325	2970	2970	2970	2970	0
146	20230601	180900	227549325	2970	2970	2970	2970	0
147	20230601	180800	227549325	2970	2970	2970	2970	0
148	20230601	180700	227549325	2970	2970	2970	2970	0
149	20230601	180600	227549325	2970	2970	2970	2970	0
150	20230601	180500	227549325	2970	2970	2970	2970	0
151	20230601	180400	227549325	2970	2970	2970	2970	0
152	20230601	180300	227549325	2970	2970	2970	2970	1861
153	20230601	180200	227549325	2970	2970	2970	2970	0
154	20230601	180100	227549325	2970	2970	2970	2970	0
155	20230601	180000	227549325	2970	2970	2970	2970	0
156	20230601	175900	227549325	2970	2970	2970	2970	0
157	20230601	175800	227549325	2970	2970	2970	2970	0
158	20230601	175700	227549325	2970	2970	2970	2970	0
159	20230601	175600	227549325	2970	2970	2970	2970	0
160	20230601	175500	227549325	2970	2970	2970	2970	0
161	20230601	175400	227549325	2970	2970	2970	2970	0
162	20230601	175300	227549325	2970	2970	2970	2970	0
163	20230601	175200	227549325	2970	2970	2970	2970	0
164	20230601	175100	227549325	2970	2970	2970	2970	0
165	20230601	175000	227549325	2970	2970	2970	2970	0
166	20230601	174900	227549325	2970	2970	2970	2970	0
167	20230601	174800	227549325	2970	2970	2970	2970	0
168	20230601	174700	227549325	2970	2970	2970	2970	0
169	20230601	174600	227549325	2970	2970	2970	2970	0
170	20230601	174500	227549325	2970	2970	2970	2970	0
171	20230601	174400	227549325	2970	2970	2970	2970	0
172	20230601	174300	227549325	2970	2970	2970	2970	0
173	20230601	174200	227549325	2970	2970	2970	2970	0
174	20230601	174100	227549325	2970	2970	2970	2970	0
175	20230601	174000	227549325	2970	2970	2970	2970	0
176	20230601	173900	227549325	2970	2970	2970	2970	0
177	20230601	173800	227549325	2970	2970	2970	2970	0
178	20230601	173700	227549325	2970	2970	2970	2970	0
179	20230601	173600	227549325	2970	2970	2970	2970	0
180	20230601	173500	227549325	2970	2970	2970	2970	0
181	20230601	173400	227549325	2970	2970	2970	2970	0
182	20230601	173300	227549325	2970	2970	2970	2970	1861
183	20230601	173200	227549325	2970	2970	2970	2970	0
184	20230601	173100	227549325	2970	2970	2970	2970	0
185	20230601	173000	227549325	2970	2970	2970	2970	0
186	20230601	172900	227549325	2970	2970	2970	2970	0
187	20230601	172800	227549325	2970	2970	2970	2970	0
188	20230601	172700	227549325	2970	2970	2970	2970	0
189	20230601	172600	227549325	2970	2970	2970	2970	0
190	20230601	172500	227549325	2970	2970	2970	2970	0
191	20230601	172400	227549325	2970	2970	2970	2970	0
192	20230601	172300	227549325	2970	2970	2970	2970	0
193	20230601	172200	227549325	2970	2970	2970	2970	0
194	20230601	172100	227549325	2970	2970	2970	2970	0
195	20230601	172000	227549325	2970	2970	2970	2970	0
196	20230601	171900	227549325	2970	2970	2970	2970	0
197	20230601	171800	227549325	2970	2970	2970	2970	0
198	20230601	171700	227549325	2970	2970	2970	2970	0
199	20230601	171600	227549325	2970	2970	2970	2970	0
200	20230601	171500	227549325	2970	2970	2970	2970	0
201	20230601	171400	227549325	2970	2970	2970	2970	0
202	20230601	171300	227549325	2970	2970	2970	2970	0
203	20230601	171200	227549325	2970	2970	2970	2970	0
204	20230601	171100	227549325	2970	2970	2970	2970	0
205	20230601	171000	227549325	2970	2970	2970	2970	0
206	20230601	170900	227549325	2970	2970	2970	2970	0
207	20230601	170800	227549325	2970	2970	2970	2970	0
208	20230601	170700	227549325	2970	2970	2970	2970	0
209	20230601	170600	227549325	2970	2970	2970	2970	0
210	20230601	170500	227549325	2970	2970	2970	2970	0
211	20230601	170400	227549325	2970	2970	2970	2970	0
212	20230601	170300	227549325	2970	2970	2970	2970	1861
213	20230601	170200	227549325	2970	2970	2970	2970	0
214	20230601	170100	227549325	2970	2970	2970	2970	0
215	20230601	170000	227549325	2970	2970	2970	2970	0
216	20230601	165900	227549325	2970	2970	2970	2970	0
217	20230601	165800	227549325	2970	2970	2970	2970	0
218	20230601	165700	227549325	2970	2970	2970	2970	0
219	20230601	165600	227549325	2970	2970	2970	2970	0
220	20230601	165500	227549325	2970	2970	2970	2970	0
221	20230601	165400	227549325	2970	2970	2970	2970	0
222	20230601	165300	227549325	2970	2970	2970	2970	0
223	20230601	165200	227549325	2970	2970	2970	2970	0
224	20230601	165100	227549325	2970	2970	2970	2970	0
225	20230601	165000	227549325	2970	2970	2970	2970	0
226	20230601	164900	227549325	2970	2970	2970	2970	0
227	20230601	164800	227549325	2970	2970	2970	2970	0
228	20230601	164700	227549325	2970	2970	2970	2970	0
229	20230601	164600	227549325	2970	2970	2970	2970	0
230	20230601	164500	227549325	2970	2970	2970	2970	0
231	20230601	164400	227549325	2970	2970	2970	2970	0
232	20230601	164300	227549325	2970	2970	2970	2970	0
233	20230601	164200	227549325	2970	2970	2970	2970	0
234	20230601	164100	227549325	2970	2970	2970	2970	0
235	20230601	164000	227549325	2970	2970	2970	2970	0
236	20230601	163900	227549325	2970	2970	2970	2970	0
237	20230601	163800	227549325	2970	2970	2970	2970	0
238	20230601	163700	227549325	2970	2970	2970	2970	0
239	20230601	163600	227549325	2970	2970	2970	2970	0
240	20230601	163500	227549325	2970	2970	2970	2970	0
241	20230601	163400	227549325	2970	2970	2970	2970	0
242	20230601	163300	227549325	2970	2970	2970	2970	1861
243	20230601	163200	227549325	2970	2970	2970	2970	0
244	20230601	163100	227549325	2970	2970	2970	2970	0
245	20230601	163000	227549325	2970	2970	2970	2970	0
246	20230601	162900	227549325	2970	2970	2970	2970	0
247	20230601	162800	227549325	2970	2970	2970	2970	0
248	20230601	162700	227549325	2970	2970	2970	2970	0
249	20230601	162600	227549325	2970	2970	2970	2970	0
250	20230601	162500	227549325	2970	2970	2970	2970	0
251	20230601	162400	227549325	2970	2970	2970	2970	0
252	20230601	162300	227549325	2970	2970	2970	2970	0
253	20230601	162200	227549325	2970	2970	2970	2970	0
254	20230601	162100	227549325	2970	2970	2970	2970	0
255	20230601	162000	227549325	2970	2970	2970	2970	0
256	20230601	161900	227549325	2970	2970	2970	2970	0
257	20230601	161800	227549325	2970	2970	2970	2970	0
258	20230601	161700	227549325	2970	2970	2970	2970	0
259	20230601	161600	227549325	2970	2970	2970	2970	0
260	20230601	161500	227549325	2970	2970	2970	2970	0
261	20230601	161400	227549325	2970	2970	2970	2970	0
262	20230601	161300	227549325	2970	2970	2970	2970	0
263	20230601	161200	227549325	2970	2970	2970	2970	0
264	20230601	161100	227549325	2970	2970	2970	2970	0
265	20230601	161000	227549325	2970	2970	2970	2970	0
266	20230601	160900	227549325	2970	2970	2970	2970	0
267	20230601	160800	227549325	2970	2970	2970	2970	0
268	20230601	160700	227549325	2970	2970	2970	2970	0
269	20230601	160600	227549325	2970	2970	2970	2970	0
270	20230601	160500	227549325	2970	2970	2970	2970	0
271	20230601	160400	227549325	2970	2970	2970	2970	0
272	20230601	160300	227549325	2970	2970	2970	2970	1861
273	20230601	160200	227549325	2970	2970	2970	2970	0
274	20230601	160100	227549325	2970	2970	2970	2970	0
275	20230601	160000	227549325	2970	2970	2970	2970	0
276	20230601	155900	227549325	2970	2970	2970	2970	0
277	20230601	155800	227549325	2970	2970	2970	2970	0
278	20230601	155700	227549325	2970	2970	2970	2970	0
279	20230601	155600	227549325	2970	2970	2970	2970	0
280	20230601	155500	227549325	2970	2970	2970	2970	0
281	20230601	155400	227549325	2970	2970	2970	2970	0
282	20230601	155300	227549325	2970	2970	2970	2970	0
283	20230601	155200	227549325	2970	2970	2970	2970	0
284	20230601	155100	227549325	2970	2970	2970	2970	0
285	20230601	155000	227549325	2970	2970	2970	2970	0
286	20230601	154900	227549325	2970	2970	2970	2970	0
287	20230601	154800	227549325	2970	2970	2970	2970	0
288	20230601	154700	227549325	2970	2970	2970	2970	0
289	20230601	154600	227549325	2970	2970	2970	2970	0
290	20230601	154500	227549325	2970	2970	2970	2970	0
291	20230601	154400	227549325	2970	2970	2970	2970	0
292	20230601	154300	227549325	2970	2970	2970	2970	0
293	20230601	154200	227549325	2970	2970	2970	2970	0
294	20230601	154100	227549325	2970	2970	2970	2970	0
295	20230601	154000	227549325	2970	2970	2970	2970	0
296	20230601	153900	227549325	2970	2970	2970	2970	0
297	20230601	153800	227549325	2970	2970	2970	2970	0
298	20230601	153700	227549325	2970	2970	2970	2970	0
299	20230601	153600	227549325	2970	2970	2970	2970	0
300	20230601	153500	227549325	2970	2970	2970	2970	0
301	20230601	153400	227549325	2970	2970	2970	2970	0
302	20230601	153300	227549325	2970	2970	2970	2970	1861
303	20230601	153200	227549325	2970	2970	2970	2970	0
304	20230601	153100	227549325	2970	2970	2970	2970	0
305	20230601	153000	227549325	2970	2970	2970	2970	1861
306	20230601	152900	222022155	2970	2970	2970	2970	0
307	20230601	152800	222022155	2970	2970	2970	2970	0
308	20230601	152700	222022155	2970	2970	2970	2970	0
309	20230601	152600	222022155	2970	2970	2970	2970	0
310	20230601	152500	222022155	2970	2970	2970	2970	0
311	20230601	152400	222022155	2970	2970	2970	2970	0
312	20230601	152300	222022155	2970	2970	2970	2970	0
313	20230601	152200	222022155	2970	2970	2970	2970	0
314	20230601	152100	222022155	2970	2970	2970	2970	0
315	20230601	152000	222022155	2970	2970	2970	2970	0
316	20230601	151900	222022155	2970	2970	2970	2970	54
317	20230601	151800	221861775	2970	2970	2970	2970	0
318	20230601	151700	221861775	2970	2970	2975	2965	1638
319	20230601	151600	217000375	2975	2975	2975	2975	0
320	20230601	151500	217000375	2975	2975	2975	2975	0
321	20230601	151400	217000375	2975	2975	2975	2975	0
322	20230601	151300	217000375	2975	2975	2975	2975	1
323	20230601	151200	216997400	2980	2980	2980	2980	2
324	20230601	151100	216991440	2980	2980	2980	2980	0
325	20230601	151000	216991440	2980	2970	2980	2970	20
326	20230601	150900	216931965	2970	2970	2970	2970	1
327	20230601	150800	216928995	2955	2970	2970	2955	22
328	20230601	150700	216863955	2980	2980	2980	2980	1
329	20230601	150600	216860975	2980	2960	2980	2955	663
330	20230601	150500	214900285	2970	2970	2970	2970	1
331	20230601	150400	214897315	2955	2965	2965	2955	5321
332	20230601	150300	199148050	2965	2965	2965	2965	0
333	20230601	150200	199148050	2965	2965	2965	2965	5
334	20230601	150100	199133225	2970	2965	2970	2965	1048
335	20230601	150000	196020845	2970	2970	2970	2970	0
336	20230601	145900	196020845	2970	2970	2970	2970	0
337	20230601	145800	196020845	2970	2970	2970	2970	1
338	20230601	145700	196017875	2970	2970	2970	2970	0
339	20230601	145600	196017875	2970	2970	2970	2970	0
340	20230601	145500	196017875	2970	2970	2970	2970	1
341	20230601	145400	196014905	2965	2965	2965	2965	32
342	20230601	145300	195920025	2965	2965	2965	2965	0
343	20230601	145200	195920025	2965	2965	2965	2965	0
344	20230601	145100	195920025	2965	2965	2965	2965	0
345	20230601	145000	195920025	2965	2965	2965	2965	0
346	20230601	144900	195920025	2965	2965	2965	2965	1
347	20230601	144800	195917060	2970	2970	2970	2970	160
348	20230601	144700	195441860	2960	2960	2960	2960	815
349	20230601	144600	193029460	2970	2970	2970	2970	0
350	20230601	144500	193029460	2970	2965	2970	2960	100
351	20230601	144400	192733325	2960	2960	2960	2960	0
352	20230601	144300	192733325	2960	2965	2965	2960	160
353	20230601	144200	192259720	2970	2965	2970	2965	36
354	20230601	144100	192152975	2965	2965	2965	2965	0
355	20230601	144000	192152975	2965	2965	2965	2965	564
356	20230601	143900	190480715	2965	2965	2965	2965	0
357	20230601	143800	190480715	2965	2965	2965	2965	50
358	20230601	143700	190332465	2965	2965	2965	2965	5
359	20230601	143600	190317640	2965	2965	2965	2965	100
360	20230601	143500	190021140	2965	2970	2970	2965	2
361	20230601	143400	190015205	2965	2965	2965	2965	598
362	20230601	143300	188242135	2955	2955	2955	2955	0
363	20230601	143200	188242135	2955	2965	2965	2955	4
364	20230601	143100	188230295	2955	2955	2955	2955	0
365	20230601	143000	188230295	2955	2955	2955	2955	60
366	20230601	142900	188052995	2955	2955	2955	2955	0
367	20230601	142800	188052995	2955	2960	2960	2955	2000
368	20230601	142700	182135540	2965	2965	2965	2965	0
369	20230601	142600	182135540	2965	2965	2965	2965	4
370	20230601	142500	182123680	2965	2965	2965	2965	0
371	20230601	142400	182123680	2965	2965	2965	2965	71
372	20230601	142300	181913165	2965	2965	2965	2965	50
373	20230601	142200	181764915	2970	2970	2970	2970	0
374	20230601	142100	181764915	2970	2970	2970	2970	0
375	20230601	142000	181764915	2970	2970	2970	2970	0
376	20230601	141900	181764915	2970	2970	2970	2970	0
377	20230601	141800	181764915	2970	2970	2970	2970	0
378	20230601	141700	181764915	2970	2970	2970	2970	0
379	20230601	141600	181764915	2970	2970	2970	2970	322
380	20230601	141500	180808575	2970	2970	2970	2970	0
381	20230601	141400	180808575	2970	2970	2970	2970	10
382	20230601	141300	180778875	2970	2970	2970	2970	0
383	20230601	141200	180778875	2970	2970	2970	2970	0
384	20230601	141100	180778875	2970	2960	2970	2960	501
385	20230601	141000	179295905	2970	2970	2970	2970	0
386	20230601	140900	179295905	2970	2970	2970	2970	1
387	20230601	140800	179292935	2955	2965	2970	2955	5
388	20230601	140700	179278110	2955	2955	2955	2955	0
389	20230601	140600	179278110	2955	2955	2955	2955	0
390	20230601	140500	179278110	2955	2960	2960	2955	45
391	20230601	140400	179144980	2955	2955	2955	2955	0
392	20230601	140300	179144980	2955	2955	2955	2955	100
393	20230601	140200	178849480	2955	2955	2955	2955	0
394	20230601	140100	178849480	2955	2955	2955	2955	0
395	20230601	140000	178849480	2955	2965	2965	2955	2863
396	20230601	135900	170376190	2970	2970	2970	2970	0
397	20230601	135800	170376190	2970	2970	2970	2970	0
398	20230601	135700	170376190	2970	2970	2970	2970	0
399	20230601	135600	170376190	2970	2970	2970	2970	0
400	20230601	135500	170376190	2970	2970	2970	2970	0
401	20230601	135400	170376190	2970	2970	2970	2970	0
402	20230601	135300	170376190	2970	2970	2970	2970	0
403	20230601	135200	170376190	2970	2970	2970	2970	0
404	20230601	135100	170376190	2970	2970	2970	2970	0
405	20230601	135000	170376190	2970	2970	2970	2970	0
406	20230601	134900	170376190	2970	2970	2970	2970	0
407	20230601	134800	170376190	2970	2970	2970	2970	0
408	20230601	134700	170376190	2970	2970	2970	2970	0
409	20230601	134600	170376190	2970	2970	2970	2970	10
410	20230601	134500	170346490	2965	2970	2970	2965	1910
411	20230601	134400	164674200	2975	2975	2975	2975	0
412	20230601	134300	164674200	2975	2975	2975	2975	0
413	20230601	134200	164674200	2975	2975	2975	2975	0
414	20230601	134100	164674200	2975	2975	2975	2975	0
415	20230601	134000	164674200	2975	2975	2975	2975	0
416	20230601	133900	164674200	2975	2975	2975	2975	0
417	20230601	133800	164674200	2975	2975	2975	2975	0
418	20230601	133700	164674200	2975	2975	2975	2975	0
419	20230601	133600	164674200	2975	2975	2975	2975	31
420	20230601	133500	164581975	2975	2975	2975	2975	150
421	20230601	133400	164135725	2975	2975	2975	2975	0
422	20230601	133300	164135725	2975	2975	2975	2975	0
423	20230601	133200	164135725	2975	2975	2975	2975	1328
424	20230601	133100	160184925	2975	2975	2975	2975	0
425	20230601	133000	160184925	2975	2975	2975	2975	300
426	20230601	132900	159292425	2980	2980	2980	2980	4
427	20230601	132800	159280505	2980	2980	2980	2980	0
428	20230601	132700	159280505	2980	2980	2980	2980	0
429	20230601	132600	159280505	2980	2980	2980	2980	0
430	20230601	132500	159280505	2980	2980	2980	2980	0
431	20230601	132400	159280505	2980	2980	2980	2980	0
432	20230601	132300	159280505	2980	2980	2980	2980	1014
433	20230601	132200	156258785	2980	2980	2980	2980	21
434	20230601	132100	156196205	2975	2975	2975	2975	0
435	20230601	132000	156196205	2975	2975	2975	2975	1
436	20230601	131900	156193230	2975	2975	2975	2975	1
437	20230601	131800	156190255	2975	2975	2975	2975	200
438	20230601	131700	155595255	2975	2975	2975	2975	2106
439	20230601	131600	149329905	2975	2975	2975	2975	363
440	20230601	131500	148249980	2975	2975	2975	2975	0
441	20230601	131400	148249980	2975	2975	2975	2975	186
442	20230601	131300	147696630	2985	2975	2985	2975	56
443	20230601	131200	147530020	2975	2975	2975	2975	96
444	20230601	131100	147244420	2975	2975	2975	2975	71
445	20230601	131000	147033195	2975	2975	2975	2975	80
446	20230601	130900	146795195	2975	2975	2975	2975	21
447	20230601	130800	146732720	2985	2985	2985	2985	1
448	20230601	130700	146729735	2985	2985	2985	2985	0
449	20230601	130600	146729735	2985	2975	2985	2975	2
450	20230601	130500	146723775	2975	2975	2975	2975	0
451	20230601	130400	146723775	2975	2975	2975	2975	11
452	20230601	130300	146691050	2985	2985	2985	2985	0
453	20230601	130200	146691050	2985	2985	2985	2985	0
454	20230601	130100	146691050	2985	2985	2985	2985	0
455	20230601	130000	146691050	2985	2985	2985	2985	0
456	20230601	125900	146691050	2985	2985	2985	2985	0
457	20230601	125800	146691050	2985	2985	2985	2985	0
458	20230601	125700	146691050	2985	2985	2985	2985	0
459	20230601	125600	146691050	2985	2985	2985	2985	0
460	20230601	125500	146691050	2985	2985	2985	2985	500
461	20230601	125400	145198550	2985	2985	2985	2985	0
462	20230601	125300	145198550	2985	2985	2985	2985	0
463	20230601	125200	145198550	2985	2985	2985	2985	0
464	20230601	125100	145198550	2985	2985	2985	2985	0
465	20230601	125000	145198550	2985	2985	2985	2985	0
466	20230601	124900	145198550	2985	2985	2985	2985	0
467	20230601	124800	145198550	2985	2985	2985	2985	0
468	20230601	124700	145198550	2985	2985	2985	2985	0
469	20230601	124600	145198550	2985	2975	2985	2975	1000
470	20230601	124500	142215115	2975	2975	2975	2975	1
471	20230601	124400	142212140	2970	2970	2970	2970	0
472	20230601	124300	142212140	2970	2970	2970	2970	110
473	20230601	124200	141885440	2980	2980	2980	2980	0
474	20230601	124100	141885440	2980	2980	2980	2980	0
475	20230601	124000	141885440	2980	2980	2980	2980	0
476	20230601	123900	141885440	2980	2980	2980	2980	0
477	20230601	123800	141885440	2980	2980	2980	2980	0
478	20230601	123700	141885440	2980	2970	2980	2970	4
479	20230601	123600	141873550	2970	2970	2970	2970	0
480	20230601	123500	141873550	2970	2970	2970	2970	1479
481	20230601	123400	137480920	2970	2970	2970	2970	0
482	20230601	123300	137480920	2970	2970	2970	2970	0
483	20230601	123200	137480920	2970	2970	2970	2970	0
484	20230601	123100	137480920	2970	2970	2970	2970	0
485	20230601	123000	137480920	2970	2970	2970	2970	2
486	20230601	122900	137474980	2970	2970	2970	2970	0
487	20230601	122800	137474980	2970	2970	2970	2970	0
488	20230601	122700	137474980	2970	2975	2975	2970	814
489	20230601	122600	135054250	2975	2975	2975	2975	0
490	20230601	122500	135054250	2975	2975	2975	2975	0
491	20230601	122400	135054250	2975	2975	2975	2975	0
492	20230601	122300	135054250	2975	2975	2975	2975	1
493	20230601	122200	135051275	2980	2980	2980	2980	103
494	20230601	122100	134744335	2980	2980	2980	2980	7
495	20230601	122000	134723475	2980	2980	2980	2980	808
496	20230601	121900	132315635	2980	2980	2980	2980	50
497	20230601	121800	132166635	2980	2980	2980	2980	100
498	20230601	121700	131868635	2980	2980	2980	2980	30
499	20230601	121600	131779235	2980	2980	2980	2980	800
500	20230601	121500	129395235	2980	2980	2980	2980	0
501	20230601	121400	129395235	2980	2985	2985	2980	31
502	20230601	121300	129302705	2980	2980	2980	2980	0
503	20230601	121200	129302705	2980	2980	2980	2980	1
504	20230601	121100	129299725	2980	2980	2980	2980	471
505	20230601	121000	127896145	2980	2980	2980	2980	2
506	20230601	120900	127890185	2980	2980	2980	2980	2
507	20230601	120800	127884225	2980	2980	2980	2980	450
508	20230601	120700	126543225	2980	2980	2980	2980	0
509	20230601	120600	126543225	2980	2985	2985	2980	501
510	20230601	120500	125050240	2980	2980	2980	2980	514
511	20230601	120400	123518520	2980	2980	2980	2980	300
512	20230601	120300	122624520	2980	2980	2980	2980	0
513	20230601	120200	122624520	2980	2980	2980	2980	150
514	20230601	120100	122177520	2985	2985	2985	2985	1
515	20230601	120000	122174535	2980	2980	2980	2980	0
516	20230601	115900	122174535	2980	2980	2980	2980	381
517	20230601	115800	121039155	2980	2980	2980	2980	0
518	20230601	115700	121039155	2980	2980	2980	2980	0
519	20230601	115600	121039155	2980	2980	2980	2980	553
520	20230601	115500	119391215	2980	2980	2980	2980	3
521	20230601	115400	119382275	2985	2985	2985	2985	0
522	20230601	115300	119382275	2985	2985	2985	2985	0
523	20230601	115200	119382275	2985	2985	2985	2985	0
524	20230601	115100	119382275	2985	2985	2985	2985	0
525	20230601	115000	119382275	2985	2985	2985	2985	0
526	20230601	114900	119382275	2985	2985	2985	2985	1
527	20230601	114800	119379290	2980	2980	2980	2980	0
528	20230601	114700	119379290	2980	2980	2980	2980	50
529	20230601	114600	119230290	2985	2985	2985	2985	303
530	20230601	114500	118325835	2985	2980	2985	2980	219
531	20230601	114400	117672135	2985	2980	2985	2980	7897
532	20230601	114300	94114065	2975	2975	2975	2975	0
533	20230601	114200	94114065	2975	2975	2975	2975	0
534	20230601	114100	94114065	2975	2975	2975	2975	0
535	20230601	114000	94114065	2975	2975	2975	2975	0
536	20230601	113900	94114065	2975	2975	2975	2975	0
537	20230601	113800	94114065	2975	2975	2975	2975	0
538	20230601	113700	94114065	2975	2975	2975	2975	0
539	20230601	113600	94114065	2975	2975	2975	2975	0
540	20230601	113500	94114065	2975	2975	2975	2975	0
541	20230601	113400	94114065	2975	2975	2975	2975	0
542	20230601	113300	94114065	2975	2975	2975	2975	0
543	20230601	113200	94114065	2975	2975	2975	2975	0
544	20230601	113100	94114065	2975	2975	2975	2975	287
545	20230601	113000	93260240	2975	2975	2975	2975	5
546	20230601	112900	93245365	2975	2975	2975	2975	0
547	20230601	112800	93245365	2975	2975	2975	2975	20
548	20230601	112700	93185865	2980	2980	2980	2980	0
549	20230601	112600	93185865	2980	2970	2980	2970	3
550	20230601	112500	93176945	2970	2975	2980	2970	3
551	20230601	112400	93168020	2980	2980	2980	2980	0
552	20230601	112300	93168020	2980	2980	2980	2980	0
553	20230601	112200	93168020	2980	2980	2980	2980	0
554	20230601	112100	93168020	2980	2975	2980	2975	3
555	20230601	112000	93159090	2975	2975	2975	2975	1
556	20230601	111900	93156115	2970	2970	2970	2965	3295
557	20230601	111800	83377465	2975	2975	2975	2975	0
558	20230601	111700	83377465	2975	2975	2975	2975	0
559	20230601	111600	83377465	2975	2975	2975	2975	1
560	20230601	111500	83374490	2975	2975	2975	2975	16
561	20230601	111400	83326890	2980	2980	2980	2980	0
562	20230601	111300	83326890	2980	2980	2980	2980	0
563	20230601	111200	83326890	2980	2980	2980	2980	3
564	20230601	111100	83317950	2980	2980	2980	2980	10
565	20230601	111000	83288150	2980	2980	2980	2980	0
566	20230601	110900	83288150	2980	2980	2980	2980	0
567	20230601	110800	83288150	2980	2970	2980	2970	28
568	20230601	110700	83204980	2970	2970	2970	2970	66
569	20230601	110600	83008960	2970	2970	2970	2970	0
570	20230601	110500	83008960	2970	2970	2970	2970	16
571	20230601	110400	82961440	2970	2970	2970	2970	0
572	20230601	110300	82961440	2970	2970	2970	2970	0
573	20230601	110200	82961440	2970	2965	2970	2965	221
574	20230601	110100	82306170	2965	2965	2965	2965	0
575	20230601	110000	82306170	2965	2965	2965	2965	0
576	20230601	105900	82306170	2965	2965	2965	2965	100
577	20230601	105800	82009670	2965	2965	2965	2965	20
578	20230601	105700	81950370	2970	2970	2970	2970	0
579	20230601	105600	81950370	2970	2970	2970	2970	0
580	20230601	105500	81950370	2970	2970	2970	2970	16
581	20230601	105400	81902850	2970	2970	2970	2970	3
582	20230601	105300	81893940	2970	2970	2970	2970	20
583	20230601	105200	81834540	2970	2970	2970	2970	0
584	20230601	105100	81834540	2970	2970	2970	2970	0
585	20230601	105000	81834540	2970	2970	2970	2970	0
586	20230601	104900	81834540	2970	2965	2970	2965	134
587	20230601	104800	81437170	2970	2980	2980	2970	19
588	20230601	104700	81380695	2980	2980	2980	2980	19
589	20230601	104600	81324075	2980	2980	2980	2980	0
590	20230601	104500	81324075	2980	2980	2980	2980	18
591	20230601	104400	81270435	2980	2980	2980	2980	161
592	20230601	104300	80790655	2985	2985	2985	2985	0
593	20230601	104200	80790655	2985	2985	2985	2985	0
594	20230601	104100	80790655	2985	2985	2985	2985	0
595	20230601	104000	80790655	2985	2985	2985	2985	0
596	20230601	103900	80790655	2985	2985	2985	2985	0
597	20230601	103800	80790655	2985	2985	2985	2985	0
598	20230601	103700	80790655	2985	2985	2985	2985	0
599	20230601	103600	80790655	2985	2985	2985	2985	0
600	20230601	103500	80790655	2985	2975	2985	2965	127
601	20230601	103400	80413795	2985	2980	2985	2980	2639
602	20230601	103300	72546130	2980	2980	2980	2980	0
603	20230601	103200	72546130	2980	2980	2980	2980	0
604	20230601	103100	72546130	2980	2980	2980	2980	1
605	20230601	103000	72543150	2980	2975	2980	2975	172
606	20230601	102900	72030595	2975	2980	2980	2975	301
607	20230601	102800	71135115	2975	2975	2975	2975	50
608	20230601	102700	70986365	2980	2980	2980	2980	0
609	20230601	102600	70986365	2980	2980	2980	2980	151
610	20230601	102500	70536385	2980	2980	2980	2980	503
611	20230601	102400	69037445	2980	2975	2980	2975	555
612	20230601	102300	67386315	2975	2975	2975	2975	1
613	20230601	102200	67383340	2965	2965	2965	2965	4
614	20230601	102100	67371480	2975	2965	2975	2965	924
615	20230601	102000	64631810	2965	2965	2965	2965	1225
616	20230601	101900	60999685	2965	2965	2965	2965	2
617	20230601	101800	60993755	2960	2960	2960	2960	17
618	20230601	101700	60943435	2960	2960	2960	2960	53
619	20230601	101600	60786555	2965	2965	2965	2965	0
620	20230601	101500	60786555	2965	2965	2965	2965	0
621	20230601	101400	60786555	2965	2965	2965	2965	0
622	20230601	101300	60786555	2965	2965	2965	2965	0
623	20230601	101200	60786555	2965	2965	2965	2965	0
624	20230601	101100	60786555	2965	2965	2965	2965	1
625	20230601	101000	60783590	2965	2965	2965	2965	0
626	20230601	100900	60783590	2965	2965	2965	2965	20
627	20230601	100800	60724290	2965	2965	2965	2965	20
628	20230601	100700	60664990	2960	2960	2960	2960	0
629	20230601	100600	60664990	2960	2960	2960	2960	0
630	20230601	100500	60664990	2960	2965	2965	2960	341
631	20230601	100400	59653945	2965	2965	2965	2965	0
632	20230601	100300	59653945	2965	2965	2965	2965	210
633	20230601	100200	59031295	2965	2965	2965	2965	0
634	20230601	100100	59031295	2965	2965	2965	2960	3
635	20230601	100000	59022405	2960	2960	2960	2960	668
636	20230601	095900	57045125	2960	2960	2960	2960	0
637	20230601	095800	57045125	2960	2960	2960	2960	800
638	20230601	095700	54677125	2960	2955	2960	2955	1064
639	20230601	095600	51527835	2960	2960	2960	2960	498
640	20230601	095500	50053755	2960	2960	2960	2960	2
641	20230601	095400	50047835	2960	2960	2960	2960	4
642	20230601	095300	50035995	2960	2960	2960	2960	0
643	20230601	095200	50035995	2960	2960	2960	2960	1
644	20230601	095100	50033035	2960	2960	2960	2960	1
645	20230601	095000	50030075	2955	2955	2955	2955	200
646	20230601	094900	49439075	2955	2955	2955	2955	200
647	20230601	094800	48848075	2960	2960	2960	2960	0
648	20230601	094700	48848075	2960	2960	2960	2960	1
649	20230601	094600	48845115	2965	2965	2965	2965	0
650	20230601	094500	48845115	2965	2965	2965	2965	104
651	20230601	094400	48536755	2960	2960	2960	2960	0
652	20230601	094300	48536755	2960	2960	2960	2960	4
653	20230601	094200	48524915	2965	2965	2965	2965	38
654	20230601	094100	48412245	2965	2965	2965	2965	0
655	20230601	094000	48412245	2965	2960	2965	2960	14
656	20230601	093900	48370755	2965	2960	2965	2960	5
657	20230601	093800	48355950	2960	2960	2960	2960	3
658	20230601	093700	48347070	2960	2960	2960	2960	1
659	20230601	093600	48344110	2960	2960	2960	2960	3
660	20230601	093500	48335230	2965	2960	2965	2960	1000
661	20230601	093400	45373925	2960	2960	2960	2960	0
662	20230601	093300	45373925	2960	2960	2960	2960	3
663	20230601	093200	45365045	2960	2960	2960	2960	0
664	20230601	093100	45365045	2960	2960	2960	2960	3
665	20230601	093000	45356165	2960	2960	2960	2960	0
666	20230601	092900	45356165	2960	2955	2960	2955	107
667	20230601	092800	45039655	2955	2955	2955	2955	0
668	20230601	092700	45039655	2955	2955	2955	2955	0
669	20230601	092600	45039655	2955	2950	2955	2945	7001
670	20230601	092500	24409545	2955	2955	2955	2955	0
671	20230601	092400	24409545	2955	2950	2955	2950	340
672	20230601	092300	23406480	2955	2960	2960	2955	145
673	20230601	092200	22978000	2955	2955	2955	2955	20
674	20230601	092100	22918900	2960	2960	2960	2960	3
675	20230601	092000	22910020	2950	2955	2955	2950	200
676	20230601	091900	22320010	2960	2960	2960	2950	2003
677	20230601	091800	16403650	2960	2960	2960	2960	0
678	20230601	091700	16403650	2960	2960	2960	2955	492
679	20230601	091600	14947375	2955	2955	2955	2955	0
680	20230601	091500	14947375	2955	2960	2960	2955	3010
681	20230601	091400	6052320	2960	2960	2960	2960	47
682	20230601	091300	5913200	2960	2960	2960	2960	0
683	20230601	091200	5913200	2960	2965	2965	2960	196
684	20230601	091100	5333030	2960	2960	2960	2960	9
685	20230601	091000	5306390	2975	2970	2975	2970	204
686	20230601	090900	4699590	2970	2970	2970	2970	11
687	20230601	090800	4666920	2970	2970	2970	2970	1
688	20230601	090700	4663950	2975	2975	2975	2975	0
689	20230601	090600	4663950	2975	2975	2975	2975	0
690	20230601	090500	4663950	2975	2975	2975	2955	1119
691	20230601	090400	1354395	2975	2975	2975	2975	0
692	20230601	090300	1354395	2975	2975	2975	2975	50
693	20230601	090200	1205645	2975	2975	2975	2975	1
694	20230601	090100	1202670	2975	2975	2975	2975	0
695	20230601	090000	1202670	2975	2980	2980	2975	404