KissMeData/058820/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	211100	662260290	2335	2335	2335	2335	16234
3	20230601	211000	662260290	2335	2335	2335	2335	0
4	20230601	210900	662260290	2335	2335	2335	2335	0
5	20230601	210800	662260290	2335	2335	2335	2335	0
6	20230601	210700	662260290	2335	2335	2335	2335	0
7	20230601	210600	662260290	2335	2335	2335	2335	0
8	20230601	210500	662260290	2335	2335	2335	2335	0
9	20230601	210400	662260290	2335	2335	2335	2335	0
10	20230601	210300	662260290	2335	2335	2335	2335	0
11	20230601	210200	662260290	2335	2335	2335	2335	0
12	20230601	210100	662260290	2335	2335	2335	2335	0
13	20230601	210000	662260290	2335	2335	2335	2335	0
14	20230601	205900	662260290	2335	2335	2335	2335	0
15	20230601	205800	662260290	2335	2335	2335	2335	0
16	20230601	205700	662260290	2335	2335	2335	2335	0
17	20230601	205600	662260290	2335	2335	2335	2335	0
18	20230601	205500	662260290	2335	2335	2335	2335	0
19	20230601	205400	662260290	2335	2335	2335	2335	0
20	20230601	205300	662260290	2335	2335	2335	2335	0
21	20230601	205200	662260290	2335	2335	2335	2335	0
22	20230601	205100	662260290	2335	2335	2335	2335	0
23	20230601	205000	662260290	2335	2335	2335	2335	0
24	20230601	204900	662260290	2335	2335	2335	2335	0
25	20230601	204800	662260290	2335	2335	2335	2335	0
26	20230601	204700	662260290	2335	2335	2335	2335	0
27	20230601	204600	662260290	2335	2335	2335	2335	0
28	20230601	204500	662260290	2335	2335	2335	2335	0
29	20230601	204400	662260290	2335	2335	2335	2335	0
30	20230601	204300	662260290	2335	2335	2335	2335	0
31	20230601	204200	662260290	2335	2335	2335	2335	0
32	20230601	204100	662260290	2335	2335	2335	2335	16234
33	20230601	204000	662260290	2335	2335	2335	2335	0
34	20230601	203900	662260290	2335	2335	2335	2335	0
35	20230601	203800	662260290	2335	2335	2335	2335	0
36	20230601	203700	662260290	2335	2335	2335	2335	0
37	20230601	203600	662260290	2335	2335	2335	2335	0
38	20230601	203500	662260290	2335	2335	2335	2335	0
39	20230601	203400	662260290	2335	2335	2335	2335	0
40	20230601	203300	662260290	2335	2335	2335	2335	0
41	20230601	203200	662260290	2335	2335	2335	2335	0
42	20230601	203100	662260290	2335	2335	2335	2335	0
43	20230601	203000	662260290	2335	2335	2335	2335	0
44	20230601	202900	662260290	2335	2335	2335	2335	0
45	20230601	202800	662260290	2335	2335	2335	2335	0
46	20230601	202700	662260290	2335	2335	2335	2335	0
47	20230601	202600	662260290	2335	2335	2335	2335	0
48	20230601	202500	662260290	2335	2335	2335	2335	0
49	20230601	202400	662260290	2335	2335	2335	2335	0
50	20230601	202300	662260290	2335	2335	2335	2335	0
51	20230601	202200	662260290	2335	2335	2335	2335	0
52	20230601	202100	662260290	2335	2335	2335	2335	0
53	20230601	202000	662260290	2335	2335	2335	2335	0
54	20230601	201900	662260290	2335	2335	2335	2335	0
55	20230601	201800	662260290	2335	2335	2335	2335	0
56	20230601	201700	662260290	2335	2335	2335	2335	0
57	20230601	201600	662260290	2335	2335	2335	2335	0
58	20230601	201500	662260290	2335	2335	2335	2335	0
59	20230601	201400	662260290	2335	2335	2335	2335	0
60	20230601	201300	662260290	2335	2335	2335	2335	0
61	20230601	201200	662260290	2335	2335	2335	2335	0
62	20230601	201100	662260290	2335	2335	2335	2335	16234
63	20230601	201000	662260290	2335	2335	2335	2335	0
64	20230601	200900	662260290	2335	2335	2335	2335	0
65	20230601	200800	662260290	2335	2335	2335	2335	0
66	20230601	200700	662260290	2335	2335	2335	2335	0
67	20230601	200600	662260290	2335	2335	2335	2335	0
68	20230601	200500	662260290	2335	2335	2335	2335	0
69	20230601	200400	662260290	2335	2335	2335	2335	0
70	20230601	200300	662260290	2335	2335	2335	2335	0
71	20230601	200200	662260290	2335	2335	2335	2335	0
72	20230601	200100	662260290	2335	2335	2335	2335	0
73	20230601	200000	662260290	2335	2335	2335	2335	0
74	20230601	195900	662260290	2335	2335	2335	2335	0
75	20230601	195800	662260290	2335	2335	2335	2335	0
76	20230601	195700	662260290	2335	2335	2335	2335	0
77	20230601	195600	662260290	2335	2335	2335	2335	0
78	20230601	195500	662260290	2335	2335	2335	2335	0
79	20230601	195400	662260290	2335	2335	2335	2335	0
80	20230601	195300	662260290	2335	2335	2335	2335	0
81	20230601	195200	662260290	2335	2335	2335	2335	0
82	20230601	195100	662260290	2335	2335	2335	2335	0
83	20230601	195000	662260290	2335	2335	2335	2335	0
84	20230601	194900	662260290	2335	2335	2335	2335	0
85	20230601	194800	662260290	2335	2335	2335	2335	0
86	20230601	194700	662260290	2335	2335	2335	2335	0
87	20230601	194600	662260290	2335	2335	2335	2335	0
88	20230601	194500	662260290	2335	2335	2335	2335	0
89	20230601	194400	662260290	2335	2335	2335	2335	0
90	20230601	194300	662260290	2335	2335	2335	2335	0
91	20230601	194200	662260290	2335	2335	2335	2335	0
92	20230601	194100	662260290	2335	2335	2335	2335	16234
93	20230601	194000	662260290	2335	2335	2335	2335	0
94	20230601	193900	662260290	2335	2335	2335	2335	0
95	20230601	193800	662260290	2335	2335	2335	2335	0
96	20230601	193700	662260290	2335	2335	2335	2335	0
97	20230601	193600	662260290	2335	2335	2335	2335	0
98	20230601	193500	662260290	2335	2335	2335	2335	0
99	20230601	193400	662260290	2335	2335	2335	2335	0
100	20230601	193300	662260290	2335	2335	2335	2335	0
101	20230601	193200	662260290	2335	2335	2335	2335	0
102	20230601	193100	662260290	2335	2335	2335	2335	0
103	20230601	193000	662260290	2335	2335	2335	2335	0
104	20230601	192900	662260290	2335	2335	2335	2335	0
105	20230601	192800	662260290	2335	2335	2335	2335	0
106	20230601	192700	662260290	2335	2335	2335	2335	0
107	20230601	192600	662260290	2335	2335	2335	2335	0
108	20230601	192500	662260290	2335	2335	2335	2335	0
109	20230601	192400	662260290	2335	2335	2335	2335	0
110	20230601	192300	662260290	2335	2335	2335	2335	0
111	20230601	192200	662260290	2335	2335	2335	2335	0
112	20230601	192100	662260290	2335	2335	2335	2335	0
113	20230601	192000	662260290	2335	2335	2335	2335	0
114	20230601	191900	662260290	2335	2335	2335	2335	0
115	20230601	191800	662260290	2335	2335	2335	2335	0
116	20230601	191700	662260290	2335	2335	2335	2335	0
117	20230601	191600	662260290	2335	2335	2335	2335	0
118	20230601	191500	662260290	2335	2335	2335	2335	0
119	20230601	191400	662260290	2335	2335	2335	2335	0
120	20230601	191300	662260290	2335	2335	2335	2335	0
121	20230601	191200	662260290	2335	2335	2335	2335	0
122	20230601	191100	662260290	2335	2335	2335	2335	16234
123	20230601	191000	662260290	2335	2335	2335	2335	0
124	20230601	190900	662260290	2335	2335	2335	2335	0
125	20230601	190800	662260290	2335	2335	2335	2335	0
126	20230601	190700	662260290	2335	2335	2335	2335	0
127	20230601	190600	662260290	2335	2335	2335	2335	0
128	20230601	190500	662260290	2335	2335	2335	2335	0
129	20230601	190400	662260290	2335	2335	2335	2335	0
130	20230601	190300	662260290	2335	2335	2335	2335	0
131	20230601	190200	662260290	2335	2335	2335	2335	0
132	20230601	190100	662260290	2335	2335	2335	2335	0
133	20230601	190000	662260290	2335	2335	2335	2335	0
134	20230601	185900	662260290	2335	2335	2335	2335	0
135	20230601	185800	662260290	2335	2335	2335	2335	0
136	20230601	185700	662260290	2335	2335	2335	2335	0
137	20230601	185600	662260290	2335	2335	2335	2335	0
138	20230601	185500	662260290	2335	2335	2335	2335	0
139	20230601	185400	662260290	2335	2335	2335	2335	0
140	20230601	185300	662260290	2335	2335	2335	2335	0
141	20230601	185200	662260290	2335	2335	2335	2335	0
142	20230601	185100	662260290	2335	2335	2335	2335	0
143	20230601	185000	662260290	2335	2335	2335	2335	0
144	20230601	184900	662260290	2335	2335	2335	2335	0
145	20230601	184800	662260290	2335	2335	2335	2335	0
146	20230601	184700	662260290	2335	2335	2335	2335	0
147	20230601	184600	662260290	2335	2335	2335	2335	0
148	20230601	184500	662260290	2335	2335	2335	2335	0
149	20230601	184400	662260290	2335	2335	2335	2335	0
150	20230601	184300	662260290	2335	2335	2335	2335	0
151	20230601	184200	662260290	2335	2335	2335	2335	0
152	20230601	184100	662260290	2335	2335	2335	2335	16234
153	20230601	184000	662260290	2335	2335	2335	2335	0
154	20230601	183900	662260290	2335	2335	2335	2335	0
155	20230601	183800	662260290	2335	2335	2335	2335	0
156	20230601	183700	662260290	2335	2335	2335	2335	0
157	20230601	183600	662260290	2335	2335	2335	2335	0
158	20230601	183500	662260290	2335	2335	2335	2335	0
159	20230601	183400	662260290	2335	2335	2335	2335	0
160	20230601	183300	662260290	2335	2335	2335	2335	0
161	20230601	183200	662260290	2335	2335	2335	2335	0
162	20230601	183100	662260290	2335	2335	2335	2335	0
163	20230601	183000	662260290	2335	2335	2335	2335	0
164	20230601	182900	662260290	2335	2335	2335	2335	0
165	20230601	182800	662260290	2335	2335	2335	2335	0
166	20230601	182700	662260290	2335	2335	2335	2335	0
167	20230601	182600	662260290	2335	2335	2335	2335	0
168	20230601	182500	662260290	2335	2335	2335	2335	0
169	20230601	182400	662260290	2335	2335	2335	2335	0
170	20230601	182300	662260290	2335	2335	2335	2335	0
171	20230601	182200	662260290	2335	2335	2335	2335	0
172	20230601	182100	662260290	2335	2335	2335	2335	0
173	20230601	182000	662260290	2335	2335	2335	2335	0
174	20230601	181900	662260290	2335	2335	2335	2335	0
175	20230601	181800	662260290	2335	2335	2335	2335	0
176	20230601	181700	662260290	2335	2335	2335	2335	0
177	20230601	181600	662260290	2335	2335	2335	2335	0
178	20230601	181500	662260290	2335	2335	2335	2335	0
179	20230601	181400	662260290	2335	2335	2335	2335	0
180	20230601	181300	662260290	2335	2335	2335	2335	0
181	20230601	181200	662260290	2335	2335	2335	2335	0
182	20230601	181100	662260290	2335	2335	2335	2335	16234
183	20230601	181000	662260290	2335	2335	2335	2335	0
184	20230601	180900	662260290	2335	2335	2335	2335	0
185	20230601	180800	662260290	2335	2335	2335	2335	0
186	20230601	180700	662260290	2335	2335	2335	2335	0
187	20230601	180600	662260290	2335	2335	2335	2335	0
188	20230601	180500	662260290	2335	2335	2335	2335	0
189	20230601	180400	662260290	2335	2335	2335	2335	0
190	20230601	180300	662260290	2335	2335	2335	2335	0
191	20230601	180200	662260290	2335	2335	2335	2335	0
192	20230601	180100	662260290	2335	2335	2335	2335	0
193	20230601	180000	662260290	2335	2335	2335	2335	0
194	20230601	175900	662260290	2335	2335	2335	2335	0
195	20230601	175800	662260290	2335	2335	2335	2335	0
196	20230601	175700	662260290	2335	2335	2335	2335	0
197	20230601	175600	662260290	2335	2335	2335	2335	0
198	20230601	175500	662260290	2335	2335	2335	2335	0
199	20230601	175400	662260290	2335	2335	2335	2335	0
200	20230601	175300	662260290	2335	2335	2335	2335	0
201	20230601	175200	662260290	2335	2335	2335	2335	0
202	20230601	175100	662260290	2335	2335	2335	2335	0
203	20230601	175000	662260290	2335	2335	2335	2335	0
204	20230601	174900	662260290	2335	2335	2335	2335	0
205	20230601	174800	662260290	2335	2335	2335	2335	0
206	20230601	174700	662260290	2335	2335	2335	2335	0
207	20230601	174600	662260290	2335	2335	2335	2335	0
208	20230601	174500	662260290	2335	2335	2335	2335	0
209	20230601	174400	662260290	2335	2335	2335	2335	0
210	20230601	174300	662260290	2335	2335	2335	2335	0
211	20230601	174200	662260290	2335	2335	2335	2335	0
212	20230601	174100	662260290	2335	2335	2335	2335	16234
213	20230601	174000	662260290	2335	2335	2335	2335	0
214	20230601	173900	662260290	2335	2335	2335	2335	0
215	20230601	173800	662260290	2335	2335	2335	2335	0
216	20230601	173700	662260290	2335	2335	2335	2335	0
217	20230601	173600	662260290	2335	2335	2335	2335	0
218	20230601	173500	662260290	2335	2335	2335	2335	0
219	20230601	173400	662260290	2335	2335	2335	2335	0
220	20230601	173300	662260290	2335	2335	2335	2335	0
221	20230601	173200	662260290	2335	2335	2335	2335	0
222	20230601	173100	662260290	2335	2335	2335	2335	0
223	20230601	173000	662260290	2335	2335	2335	2335	0
224	20230601	172900	662260290	2335	2335	2335	2335	0
225	20230601	172800	662260290	2335	2335	2335	2335	0
226	20230601	172700	662260290	2335	2335	2335	2335	0
227	20230601	172600	662260290	2335	2335	2335	2335	0
228	20230601	172500	662260290	2335	2335	2335	2335	0
229	20230601	172400	662260290	2335	2335	2335	2335	0
230	20230601	172300	662260290	2335	2335	2335	2335	0
231	20230601	172200	662260290	2335	2335	2335	2335	0
232	20230601	172100	662260290	2335	2335	2335	2335	0
233	20230601	172000	662260290	2335	2335	2335	2335	0
234	20230601	171900	662260290	2335	2335	2335	2335	0
235	20230601	171800	662260290	2335	2335	2335	2335	0
236	20230601	171700	662260290	2335	2335	2335	2335	0
237	20230601	171600	662260290	2335	2335	2335	2335	0
238	20230601	171500	662260290	2335	2335	2335	2335	0
239	20230601	171400	662260290	2335	2335	2335	2335	0
240	20230601	171300	662260290	2335	2335	2335	2335	0
241	20230601	171200	662260290	2335	2335	2335	2335	0
242	20230601	171100	662260290	2335	2335	2335	2335	16234
243	20230601	171000	662260290	2335	2335	2335	2335	0
244	20230601	170900	662260290	2335	2335	2335	2335	0
245	20230601	170800	662260290	2335	2335	2335	2335	0
246	20230601	170700	662260290	2335	2335	2335	2335	0
247	20230601	170600	662260290	2335	2335	2335	2335	0
248	20230601	170500	662260290	2335	2335	2335	2335	0
249	20230601	170400	662260290	2335	2335	2335	2335	0
250	20230601	170300	662260290	2335	2335	2335	2335	0
251	20230601	170200	662260290	2335	2335	2335	2335	0
252	20230601	170100	662260290	2335	2335	2335	2335	0
253	20230601	170000	662260290	2335	2335	2335	2335	0
254	20230601	165900	662260290	2335	2335	2335	2335	0
255	20230601	165800	662260290	2335	2335	2335	2335	0
256	20230601	165700	662260290	2335	2335	2335	2335	0
257	20230601	165600	662260290	2335	2335	2335	2335	0
258	20230601	165500	662260290	2335	2335	2335	2335	0
259	20230601	165400	662260290	2335	2335	2335	2335	0
260	20230601	165300	662260290	2335	2335	2335	2335	0
261	20230601	165200	662260290	2335	2335	2335	2335	0
262	20230601	165100	662260290	2335	2335	2335	2335	0
263	20230601	165000	662260290	2335	2335	2335	2335	0
264	20230601	164900	662260290	2335	2335	2335	2335	0
265	20230601	164800	662260290	2335	2335	2335	2335	0
266	20230601	164700	662260290	2335	2335	2335	2335	0
267	20230601	164600	662260290	2335	2335	2335	2335	0
268	20230601	164500	662260290	2335	2335	2335	2335	0
269	20230601	164400	662260290	2335	2335	2335	2335	0
270	20230601	164300	662260290	2335	2335	2335	2335	0
271	20230601	164200	662260290	2335	2335	2335	2335	0
272	20230601	164100	662260290	2335	2335	2335	2335	16234
273	20230601	164000	662260290	2335	2335	2335	2335	0
274	20230601	163900	662260290	2335	2335	2335	2335	0
275	20230601	163800	662260290	2335	2335	2335	2335	0
276	20230601	163700	662260290	2335	2335	2335	2335	0
277	20230601	163600	662260290	2335	2335	2335	2335	0
278	20230601	163500	662260290	2335	2335	2335	2335	0
279	20230601	163400	662260290	2335	2335	2335	2335	0
280	20230601	163300	662260290	2335	2335	2335	2335	0
281	20230601	163200	662260290	2335	2335	2335	2335	0
282	20230601	163100	662260290	2335	2335	2335	2335	0
283	20230601	163000	662260290	2335	2335	2335	2335	0
284	20230601	162900	662260290	2335	2335	2335	2335	0
285	20230601	162800	662260290	2335	2335	2335	2335	0
286	20230601	162700	662260290	2335	2335	2335	2335	0
287	20230601	162600	662260290	2335	2335	2335	2335	0
288	20230601	162500	662260290	2335	2335	2335	2335	0
289	20230601	162400	662260290	2335	2335	2335	2335	0
290	20230601	162300	662260290	2335	2335	2335	2335	0
291	20230601	162200	662260290	2335	2335	2335	2335	0
292	20230601	162100	662260290	2335	2335	2335	2335	0
293	20230601	162000	662260290	2335	2335	2335	2335	0
294	20230601	161900	662260290	2335	2335	2335	2335	0
295	20230601	161800	662260290	2335	2335	2335	2335	0
296	20230601	161700	662260290	2335	2335	2335	2335	0
297	20230601	161600	662260290	2335	2335	2335	2335	0
298	20230601	161500	662260290	2335	2335	2335	2335	0
299	20230601	161400	662260290	2335	2335	2335	2335	0
300	20230601	161300	662260290	2335	2335	2335	2335	0
301	20230601	161200	662260290	2335	2335	2335	2335	0
302	20230601	161100	662260290	2335	2335	2335	2335	16234
303	20230601	161000	662260290	2335	2335	2335	2335	0
304	20230601	160900	662260290	2335	2335	2335	2335	0
305	20230601	160800	662260290	2335	2335	2335	2335	0
306	20230601	160700	662260290	2335	2335	2335	2335	0
307	20230601	160600	662260290	2335	2335	2335	2335	0
308	20230601	160500	662260290	2335	2335	2335	2335	0
309	20230601	160400	662260290	2335	2335	2335	2335	0
310	20230601	160300	662260290	2335	2335	2335	2335	0
311	20230601	160200	662260290	2335	2335	2335	2335	0
312	20230601	160100	662260290	2335	2335	2335	2335	0
313	20230601	160000	662260290	2335	2335	2335	2335	0
314	20230601	155900	662260290	2335	2335	2335	2335	0
315	20230601	155800	662260290	2335	2335	2335	2335	0
316	20230601	155700	662260290	2335	2335	2335	2335	0
317	20230601	155600	662260290	2335	2335	2335	2335	0
318	20230601	155500	662260290	2335	2335	2335	2335	0
319	20230601	155400	662260290	2335	2335	2335	2335	0
320	20230601	155300	662260290	2335	2335	2335	2335	0
321	20230601	155200	662260290	2335	2335	2335	2335	0
322	20230601	155100	662260290	2335	2335	2335	2335	0
323	20230601	155000	662260290	2335	2335	2335	2335	0
324	20230601	154900	662260290	2335	2335	2335	2335	0
325	20230601	154800	662260290	2335	2335	2335	2335	0
326	20230601	154700	662260290	2335	2335	2335	2335	0
327	20230601	154600	662260290	2335	2335	2335	2335	0
328	20230601	154500	662260290	2335	2335	2335	2335	0
329	20230601	154400	662260290	2335	2335	2335	2335	0
330	20230601	154300	662260290	2335	2335	2335	2335	0
331	20230601	154200	662260290	2335	2335	2335	2335	0
332	20230601	154100	662260290	2335	2335	2335	2335	16234
333	20230601	154000	662260290	2335	2335	2335	2335	0
334	20230601	153900	662260290	2335	2335	2335	2335	0
335	20230601	153800	662260290	2335	2335	2335	2335	0
336	20230601	153700	662260290	2335	2335	2335	2335	0
337	20230601	153600	662260290	2335	2335	2335	2335	0
338	20230601	153500	662260290	2335	2335	2335	2335	0
339	20230601	153400	662260290	2335	2335	2335	2335	0
340	20230601	153300	662260290	2335	2335	2335	2335	0
341	20230601	153200	662260290	2335	2335	2335	2335	0
342	20230601	153100	662260290	2335	2335	2335	2335	0
343	20230601	153000	662260290	2335	2335	2335	2335	16234
344	20230601	152900	624353900	2350	2350	2350	2350	0
345	20230601	152800	624353900	2350	2350	2350	2350	0
346	20230601	152700	624353900	2350	2350	2350	2350	0
347	20230601	152600	624353900	2350	2350	2350	2350	0
348	20230601	152500	624353900	2350	2350	2350	2350	0
349	20230601	152400	624353900	2350	2350	2350	2350	0
350	20230601	152300	624353900	2350	2350	2350	2350	0
351	20230601	152200	624353900	2350	2350	2350	2350	0
352	20230601	152100	624353900	2350	2350	2350	2350	0
353	20230601	152000	624353900	2350	2350	2350	2350	0
354	20230601	151900	624353900	2350	2350	2350	2350	2098
355	20230601	151800	619423600	2350	2350	2350	2345	3504
356	20230601	151700	611195705	2350	2345	2350	2345	314
357	20230601	151600	610457810	2350	2350	2350	2350	551
358	20230601	151500	609162960	2350	2345	2350	2345	53
359	20230601	151400	609038415	2350	2350	2350	2345	563
360	20230601	151300	607717870	2350	2340	2350	2340	473
361	20230601	151200	606608475	2345	2345	2350	2345	511
362	20230601	151100	605410170	2350	2345	2350	2345	10
363	20230601	151000	605386675	2350	2350	2350	2345	336
364	20230601	150900	604598250	2350	2340	2350	2340	2
365	20230601	150800	604593560	2350	2350	2350	2340	65
366	20230601	150700	604441420	2340	2340	2350	2340	7
367	20230601	150600	604425030	2350	2340	2350	2340	12
368	20230601	150500	604396840	2350	2340	2350	2340	2
369	20230601	150400	604392150	2350	2335	2350	2335	75
370	20230601	150300	604216075	2350	2345	2350	2335	1157
371	20230601	150200	601507830	2350	2345	2350	2345	2
372	20230601	150100	601503135	2350	2345	2350	2345	103
373	20230601	150000	601261095	2345	2345	2345	2345	1
374	20230601	145900	601258750	2350	2350	2350	2350	0
375	20230601	145800	601258750	2350	2340	2350	2340	5077
376	20230601	145700	589357185	2345	2345	2345	2345	2003
377	20230601	145600	584660150	2350	2350	2355	2350	375
378	20230601	145500	583778895	2355	2350	2355	2350	130
379	20230601	145400	583473385	2355	2345	2355	2345	12
380	20230601	145300	583445225	2355	2345	2355	2345	1171
381	20230601	145200	580694220	2355	2345	2355	2345	2
382	20230601	145100	580689520	2355	2350	2355	2345	1315
383	20230601	145000	577598205	2355	2350	2355	2350	1749
384	20230601	144900	573488045	2355	2350	2355	2350	458
385	20230601	144800	572409560	2355	2350	2355	2350	7994
386	20230601	144700	553623655	2350	2345	2350	2345	39
387	20230601	144600	553532010	2350	2345	2350	2345	2
388	20230601	144500	553527315	2350	2345	2350	2345	57
389	20230601	144400	553393370	2345	2345	2345	2345	49
390	20230601	144300	553278465	2350	2345	2350	2345	7
391	20230601	144200	553262020	2350	2345	2350	2345	4
392	20230601	144100	553252625	2350	2345	2350	2345	10
393	20230601	144000	553229130	2350	2345	2350	2345	75
394	20230601	143900	553052885	2350	2345	2350	2345	3
395	20230601	143800	553045840	2350	2345	2350	2345	2
396	20230601	143700	553041145	2345	2345	2345	2345	1002
397	20230601	143600	550691455	2345	2345	2345	2345	306
398	20230601	143500	549973885	2345	2345	2345	2345	1
399	20230601	143400	549971540	2350	2345	2350	2345	2
400	20230601	143300	549966845	2350	2345	2350	2345	48
401	20230601	143200	549854050	2350	2345	2350	2345	2
402	20230601	143100	549849355	2350	2345	2350	2345	201
403	20230601	143000	549377010	2350	2345	2350	2345	9
404	20230601	142900	549355865	2350	2345	2350	2345	2
405	20230601	142800	549351170	2350	2345	2350	2345	214
406	20230601	142700	548848275	2350	2345	2350	2345	2
407	20230601	142600	548843580	2350	2350	2350	2350	0
408	20230601	142500	548843580	2350	2345	2350	2345	243
409	20230601	142400	548272740	2350	2345	2350	2345	2
410	20230601	142300	548268045	2350	2345	2350	2345	1886
411	20230601	142200	543840220	2350	2345	2350	2345	338
412	20230601	142100	543047605	2345	2345	2345	2345	302
413	20230601	142000	542339415	2350	2345	2350	2345	201
414	20230601	141900	541867070	2350	2340	2350	2340	2836
415	20230601	141800	535217650	2345	2350	2350	2345	1111
416	20230601	141700	532610105	2350	2345	2350	2340	5460
417	20230601	141600	519821085	2350	2350	2350	2345	45
418	20230601	141500	519715340	2350	2350	2350	2350	10
419	20230601	141400	519691840	2350	2345	2350	2345	102
420	20230601	141300	519452145	2345	2345	2345	2345	501
421	20230601	141200	518277300	2350	2345	2350	2345	3
422	20230601	141100	518270255	2350	2345	2350	2345	5
423	20230601	141000	518258510	2345	2345	2345	2345	1
424	20230601	140900	518256165	2350	2345	2350	2345	2
425	20230601	140800	518251470	2350	2345	2350	2345	445
426	20230601	140700	517205725	2350	2345	2350	2345	515
427	20230601	140600	515995480	2345	2345	2345	2345	1
428	20230601	140500	515993135	2345	2345	2345	2345	1
429	20230601	140400	515990790	2350	2350	2350	2350	1
430	20230601	140300	515988440	2345	2345	2345	2345	11
431	20230601	140200	515962645	2345	2345	2345	2345	4176
432	20230601	140100	506169925	2345	2345	2345	2345	1
433	20230601	140000	506167580	2345	2345	2345	2345	1
434	20230601	135900	506165235	2350	2345	2350	2345	48
435	20230601	135800	506052440	2345	2345	2345	2345	1
436	20230601	135700	506050095	2350	2350	2350	2350	0
437	20230601	135600	506050095	2350	2345	2350	2345	2
438	20230601	135500	506045400	2345	2345	2345	2345	500
439	20230601	135400	504872900	2350	2350	2350	2350	454
440	20230601	135300	503806000	2350	2350	2350	2350	10
441	20230601	135200	503782500	2350	2350	2350	2350	0
442	20230601	135100	503782500	2350	2350	2350	2350	0
443	20230601	135000	503782500	2350	2350	2350	2350	2128
444	20230601	134900	498781700	2350	2350	2350	2350	0
445	20230601	134800	498781700	2350	2350	2350	2350	501
446	20230601	134700	497604350	2350	2350	2350	2350	0
447	20230601	134600	497604350	2350	2350	2350	2350	2726
448	20230601	134500	491198250	2350	2355	2355	2350	51
449	20230601	134400	491078395	2350	2350	2350	2350	88
450	20230601	134300	490871595	2355	2355	2355	2350	380
451	20230601	134200	489978195	2350	2350	2350	2350	50
452	20230601	134100	489860695	2355	2355	2355	2355	0
453	20230601	134000	489860695	2355	2355	2355	2355	1
454	20230601	133900	489858340	2350	2350	2350	2350	45
455	20230601	133800	489752590	2355	2355	2355	2355	1
456	20230601	133700	489750235	2350	2355	2355	2350	1000
457	20230601	133600	487396235	2355	2350	2355	2350	101
458	20230601	133500	487158880	2355	2355	2355	2355	0
459	20230601	133400	487158880	2355	2350	2355	2350	155
460	20230601	133300	486794625	2350	2350	2350	2350	0
461	20230601	133200	486794625	2350	2350	2350	2350	0
462	20230601	133100	486794625	2350	2350	2350	2350	5852
463	20230601	133000	473042425	2350	2350	2350	2350	0
464	20230601	132900	473042425	2350	2350	2350	2350	500
465	20230601	132800	471867425	2350	2350	2350	2350	0
466	20230601	132700	471867425	2350	2350	2350	2350	10
467	20230601	132600	471843925	2350	2350	2350	2350	30
468	20230601	132500	471773425	2350	2350	2350	2350	500
469	20230601	132400	470598425	2350	2350	2350	2350	0
470	20230601	132300	470598425	2350	2350	2350	2350	1
471	20230601	132200	470596075	2345	2345	2345	2345	15
472	20230601	132100	470560900	2350	2345	2350	2345	200
473	20230601	132000	470091895	2345	2345	2345	2345	100
474	20230601	131900	469857395	2345	2345	2345	2345	0
475	20230601	131800	469857395	2345	2345	2345	2345	28
476	20230601	131700	469791735	2350	2350	2350	2350	0
477	20230601	131600	469791735	2350	2350	2350	2350	0
478	20230601	131500	469791735	2350	2350	2350	2350	50
479	20230601	131400	469674235	2350	2350	2350	2350	1
480	20230601	131300	469671885	2345	2345	2345	2345	0
481	20230601	131200	469671885	2345	2345	2345	2345	75
482	20230601	131100	469496010	2345	2345	2345	2345	1
483	20230601	131000	469493665	2350	2350	2350	2350	67
484	20230601	130900	469336215	2350	2355	2355	2350	381
485	20230601	130800	468440855	2355	2355	2355	2355	1
486	20230601	130700	468438500	2350	2350	2355	2350	2135
487	20230601	130600	463413550	2350	2350	2350	2350	102
488	20230601	130500	463173850	2350	2350	2350	2350	453
489	20230601	130400	462109300	2350	2350	2355	2350	65
490	20230601	130300	461956545	2355	2350	2355	2350	4622
491	20230601	130200	451094840	2350	2350	2350	2350	1
492	20230601	130100	451092490	2350	2350	2350	2350	0
493	20230601	130000	451092490	2350	2350	2350	2350	1
494	20230601	125900	451090140	2345	2345	2345	2345	0
495	20230601	125800	451090140	2345	2350	2350	2345	80
496	20230601	125700	450902395	2350	2350	2350	2350	0
497	20230601	125600	450902395	2350	2340	2350	2340	19020
498	20230601	125500	406395585	2335	2335	2335	2335	100
499	20230601	125400	406162085	2335	2335	2335	2335	1353
500	20230601	125300	403002830	2340	2340	2340	2340	1
501	20230601	125200	403000490	2340	2340	2340	2340	2
502	20230601	125100	402995810	2340	2340	2340	2340	0
503	20230601	125000	402995810	2340	2340	2340	2340	0
504	20230601	124900	402995810	2340	2340	2340	2340	1
505	20230601	124800	402993470	2335	2340	2340	2335	2
506	20230601	124700	402988795	2335	2335	2335	2335	0
507	20230601	124600	402988795	2335	2335	2335	2335	0
508	20230601	124500	402988795	2335	2340	2340	2335	453
509	20230601	124400	401931025	2340	2340	2340	2340	22
510	20230601	124300	401879545	2340	2340	2340	2340	0
511	20230601	124200	401879545	2340	2340	2340	2340	1
512	20230601	124100	401877205	2335	2335	2335	2335	0
513	20230601	124000	401877205	2335	2335	2335	2335	0
514	20230601	123900	401877205	2335	2335	2335	2335	0
515	20230601	123800	401877205	2335	2335	2335	2335	1
516	20230601	123700	401874870	2335	2335	2335	2335	0
517	20230601	123600	401874870	2335	2335	2335	2335	0
518	20230601	123500	401874870	2335	2340	2340	2335	42
519	20230601	123400	401776790	2340	2340	2340	2340	0
520	20230601	123300	401776790	2340	2340	2340	2340	0
521	20230601	123200	401776790	2340	2340	2340	2340	0
522	20230601	123100	401776790	2340	2340	2340	2340	1
523	20230601	123000	401774450	2335	2335	2335	2335	4000
524	20230601	122900	392434450	2340	2340	2340	2340	100
525	20230601	122800	392200450	2340	2340	2340	2340	0
526	20230601	122700	392200450	2340	2335	2340	2335	11
527	20230601	122600	392174760	2335	2335	2335	2335	70
528	20230601	122500	392011310	2335	2335	2335	2335	2
529	20230601	122400	392006640	2340	2340	2340	2340	0
530	20230601	122300	392006640	2340	2335	2340	2335	51
531	20230601	122200	391887550	2335	2335	2335	2335	0
532	20230601	122100	391887550	2335	2335	2335	2335	6
533	20230601	122000	391873540	2335	2335	2335	2335	500
534	20230601	121900	390706040	2335	2335	2335	2335	500
535	20230601	121800	389538540	2335	2335	2335	2335	200
536	20230601	121700	389071540	2340	2340	2340	2340	30
537	20230601	121600	389001340	2340	2340	2340	2340	0
538	20230601	121500	389001340	2340	2340	2340	2340	0
539	20230601	121400	389001340	2340	2340	2340	2340	0
540	20230601	121300	389001340	2340	2340	2340	2340	13
541	20230601	121200	388970920	2340	2340	2340	2340	550
542	20230601	121100	387683920	2340	2340	2340	2340	0
543	20230601	121000	387683920	2340	2345	2345	2340	290
544	20230601	120900	387005315	2340	2345	2345	2340	10001
545	20230601	120800	363602970	2345	2345	2345	2345	17
546	20230601	120700	363563105	2345	2345	2345	2345	100
547	20230601	120600	363328605	2345	2345	2345	2345	465
548	20230601	120500	362238180	2345	2345	2350	2345	3602
549	20230601	120400	353791475	2350	2350	2350	2350	0
550	20230601	120300	353791475	2350	2345	2350	2345	1225
551	20230601	120200	350918845	2345	2345	2345	2345	0
552	20230601	120100	350918845	2345	2345	2345	2345	0
553	20230601	120000	350918845	2345	2345	2345	2345	449
554	20230601	115900	349865940	2345	2345	2345	2345	90
555	20230601	115800	349654890	2350	2350	2350	2350	0
556	20230601	115700	349654890	2350	2350	2350	2350	0
557	20230601	115600	349654890	2350	2350	2350	2350	1
558	20230601	115500	349652540	2345	2345	2345	2345	1
559	20230601	115400	349650195	2345	2345	2345	2345	444
560	20230601	115300	348609015	2345	2345	2345	2345	5
561	20230601	115200	348597290	2350	2345	2350	2345	1005
562	20230601	115100	346240550	2350	2345	2350	2345	11
563	20230601	115000	346214750	2345	2345	2345	2345	0
564	20230601	114900	346214750	2345	2345	2345	2345	35
565	20230601	114800	346132675	2345	2345	2345	2345	563
566	20230601	114700	344812440	2345	2345	2345	2345	3550
567	20230601	114600	336487690	2350	2350	2350	2350	0
568	20230601	114500	336487690	2350	2350	2355	2350	1414
569	20230601	114400	333164780	2350	2350	2350	2350	113
570	20230601	114300	332899230	2355	2350	2355	2350	809
571	20230601	114200	330998075	2355	2350	2355	2350	69
572	20230601	114100	330835915	2350	2350	2350	2350	191
573	20230601	114000	330387065	2355	2350	2355	2350	601
574	20230601	113900	328974710	2355	2355	2355	2355	10
575	20230601	113800	328951160	2355	2350	2355	2350	1674
576	20230601	113700	325017255	2350	2350	2350	2350	2
577	20230601	113600	325012555	2350	2350	2350	2350	0
578	20230601	113500	325012555	2350	2350	2350	2350	0
579	20230601	113400	325012555	2350	2350	2350	2350	0
580	20230601	113300	325012555	2350	2350	2350	2345	66
581	20230601	113200	324857705	2350	2350	2350	2350	0
582	20230601	113100	324857705	2350	2350	2350	2350	0
583	20230601	113000	324857705	2350	2345	2350	2345	41
584	20230601	112900	324761555	2345	2345	2345	2345	1513
585	20230601	112800	321213570	2345	2350	2350	2345	44
586	20230601	112700	321110370	2355	2355	2355	2355	1
587	20230601	112600	321108015	2350	2350	2350	2350	96
588	20230601	112500	320882415	2350	2350	2350	2350	1038
589	20230601	112400	318443115	2355	2355	2355	2350	3883
590	20230601	112300	309302890	2345	2350	2350	2345	90
591	20230601	112200	309091650	2350	2350	2350	2350	400
592	20230601	112100	308151650	2350	2350	2350	2350	30
593	20230601	112000	308081150	2350	2350	2350	2350	8
594	20230601	111900	308062350	2350	2355	2355	2350	7
595	20230601	111800	308045895	2350	2350	2350	2350	28
596	20230601	111700	307980095	2355	2350	2355	2350	1001
597	20230601	111600	305627740	2355	2355	2355	2355	100
598	20230601	111500	305392240	2355	2355	2355	2345	12
599	20230601	111400	305364080	2350	2355	2355	2345	9745
600	20230601	111300	282484170	2355	2355	2355	2355	63
601	20230601	111200	282335805	2355	2355	2355	2355	81
602	20230601	111100	282145050	2355	2355	2355	2355	0
603	20230601	111000	282145050	2355	2355	2355	2355	1
604	20230601	110900	282142695	2355	2355	2355	2355	1
605	20230601	110800	282140340	2350	2350	2350	2350	0
606	20230601	110700	282140340	2350	2355	2355	2350	16
607	20230601	110600	282102685	2355	2355	2355	2350	88
608	20230601	110500	281895870	2350	2355	2355	2350	441
609	20230601	110400	280859515	2350	2350	2350	2350	104
610	20230601	110300	280615115	2350	2350	2350	2350	213
611	20230601	110200	280114565	2350	2350	2350	2350	2
612	20230601	110100	280109865	2350	2350	2355	2350	1002
613	20230601	110000	277754665	2350	2355	2355	2350	96
614	20230601	105900	277528665	2355	2355	2355	2355	285
615	20230601	105800	276857490	2355	2350	2355	2350	133
616	20230601	105700	276544440	2350	2355	2355	2350	175
617	20230601	105600	276133185	2350	2355	2355	2350	6
618	20230601	105500	276119080	2350	2350	2350	2350	6091
619	20230601	105400	261805230	2345	2350	2350	2345	1192
620	20230601	105300	259004055	2350	2350	2350	2350	98
621	20230601	105200	258773755	2350	2350	2350	2345	593
622	20230601	105100	257380335	2345	2350	2350	2345	231
623	20230601	105000	256838285	2350	2350	2350	2350	10
624	20230601	104900	256814785	2350	2345	2350	2345	209
625	20230601	104800	256324465	2345	2345	2345	2345	10
626	20230601	104700	256301015	2345	2345	2345	2345	0
627	20230601	104600	256301015	2345	2345	2350	2345	36
628	20230601	104500	256216590	2345	2345	2345	2345	197
629	20230601	104400	255754625	2350	2350	2350	2350	100
630	20230601	104300	255519625	2350	2350	2350	2350	0
631	20230601	104200	255519625	2350	2345	2350	2345	604
632	20230601	104100	254102745	2345	2355	2355	2345	4862
633	20230601	104000	242676850	2355	2355	2355	2355	0
634	20230601	103900	242676850	2355	2355	2355	2355	1
635	20230601	103800	242674495	2350	2350	2350	2350	16
636	20230601	103700	242636895	2350	2350	2355	2350	1107
637	20230601	103600	240035440	2345	2345	2350	2345	800
638	20230601	103500	238155500	2350	2345	2350	2345	1418
639	20230601	103400	234824715	2345	2345	2350	2345	146
640	20230601	103300	234482340	2345	2350	2350	2345	27
641	20230601	103200	234418920	2345	2350	2350	2345	592
642	20230601	103100	233030220	2355	2350	2355	2350	1002
643	20230601	103000	230675510	2355	2340	2355	2340	130
644	20230601	102900	230371295	2340	2355	2355	2340	3016
645	20230601	102800	223300880	2345	2345	2345	2345	1
646	20230601	102700	223298535	2355	2355	2355	2355	327
647	20230601	102600	222528450	2340	2350	2350	2340	2092
648	20230601	102500	217619310	2355	2355	2360	2355	5250
649	20230601	102400	205255350	2350	2350	2350	2350	5788
650	20230601	102300	191653550	2350	2340	2350	2340	7
651	20230601	102200	191637160	2350	2350	2350	2350	3
652	20230601	102100	191630110	2350	2345	2350	2340	1686
653	20230601	102000	187681840	2350	2345	2350	2345	1182
654	20230601	101900	184910035	2345	2345	2345	2345	0
655	20230601	101800	184910035	2345	2345	2345	2345	0
656	20230601	101700	184910035	2345	2345	2345	2340	132
657	20230601	101600	184600550	2350	2350	2350	2350	1
658	20230601	101500	184598200	2345	2345	2345	2345	0
659	20230601	101400	184598200	2345	2350	2350	2340	4063
660	20230601	101300	175064625	2350	2340	2350	2340	5628
661	20230601	101200	161864150	2340	2340	2340	2340	5
662	20230601	101100	161852450	2340	2350	2350	2340	490
663	20230601	101000	160702215	2350	2345	2350	2345	739
664	20230601	100900	158968295	2345	2345	2350	2345	2080
665	20230601	100800	154089965	2350	2345	2350	2345	37
666	20230601	100700	154003065	2350	2345	2350	2345	4
667	20230601	100600	153993680	2350	2350	2350	2350	1165
668	20230601	100500	151255930	2350	2350	2350	2350	1882
669	20230601	100400	146833230	2350	2350	2350	2345	356
670	20230601	100300	145998130	2350	2350	2350	2345	1232
671	20230601	100200	143108320	2350	2340	2350	2340	1045
672	20230601	100100	140658095	2340	2340	2340	2340	3774
673	20230601	100000	131826935	2340	2340	2340	2340	0
674	20230601	095900	131826935	2340	2340	2340	2340	0
675	20230601	095800	131826935	2340	2335	2340	2335	555
676	20230601	095700	130530735	2340	2340	2340	2340	83
677	20230601	095600	130336515	2340	2340	2340	2340	0
678	20230601	095500	130336515	2340	2335	2340	2335	101
679	20230601	095400	130100675	2335	2335	2335	2335	0
680	20230601	095300	130100675	2335	2335	2335	2335	1
681	20230601	095200	130098340	2335	2335	2335	2335	266
682	20230601	095100	129477230	2335	2335	2335	2335	5
683	20230601	095000	129465555	2340	2335	2340	2335	39
684	20230601	094900	129374485	2340	2325	2340	2325	680
685	20230601	094800	127788265	2325	2325	2330	2325	2552
686	20230601	094700	121854845	2325	2330	2330	2325	1556
687	20230601	094600	118235365	2330	2330	2330	2325	1724
688	20230601	094500	114219880	2335	2335	2335	2335	0
689	20230601	094400	114219880	2335	2335	2335	2335	0
690	20230601	094300	114219880	2335	2335	2335	2335	0
691	20230601	094200	114219880	2335	2335	2335	2335	19
692	20230601	094100	114175515	2335	2335	2335	2335	0
693	20230601	094000	114175515	2335	2335	2335	2335	871
694	20230601	093900	112141730	2335	2335	2335	2335	4
695	20230601	093800	112132390	2335	2335	2335	2335	1
696	20230601	093700	112130055	2335	2330	2340	2325	532
697	20230601	093600	110892515	2330	2340	2340	2330	60
698	20230601	093500	110752705	2340	2335	2340	2335	2179
699	20230601	093400	105664715	2335	2335	2335	2335	0
700	20230601	093300	105664715	2335	2335	2335	2335	20
701	20230601	093200	105618015	2335	2335	2335	2335	0
702	20230601	093100	105618015	2335	2330	2335	2325	295
703	20230601	093000	104930710	2335	2335	2335	2335	0
704	20230601	092900	104930710	2335	2335	2335	2335	0
705	20230601	092800	104930710	2335	2335	2335	2335	0
706	20230601	092700	104930710	2335	2335	2335	2330	22
707	20230601	092600	104879440	2330	2335	2335	2330	467
708	20230601	092500	103791230	2335	2340	2340	2335	107
709	20230601	092400	103541380	2335	2335	2335	2335	1059
710	20230601	092300	101068615	2340	2340	2340	2335	157
711	20230601	092200	100702010	2335	2330	2335	2330	1879
712	20230601	092100	96320935	2330	2330	2330	2325	3251
713	20230601	092000	88752515	2330	2325	2330	2325	501
714	20230601	091900	87587685	2325	2325	2325	2325	70
715	20230601	091800	87424935	2330	2330	2330	2330	0
716	20230601	091700	87424935	2330	2330	2330	2330	17
717	20230601	091600	87385325	2330	2330	2330	2330	30
718	20230601	091500	87315425	2330	2330	2330	2330	631
719	20230601	091400	85845195	2330	2330	2330	2330	500
720	20230601	091300	84680195	2330	2330	2330	2330	1707
721	20230601	091200	80702885	2330	2325	2330	2325	222
722	20230601	091100	80186730	2325	2330	2330	2325	111
723	20230601	091000	79928155	2330	2330	2330	2330	1363
724	20230601	090900	76752365	2335	2330	2340	2330	1615
725	20230601	090800	72989330	2340	2335	2340	2335	2204
726	20230601	090700	67842985	2335	2335	2335	2330	6503
727	20230601	090600	52690980	2335	2325	2335	2325	2409
728	20230601	090500	47083005	2335	2340	2340	2330	1814
729	20230601	090400	42855670	2340	2330	2340	2330	2101
730	20230601	090300	37959830	2345	2320	2345	2320	6025
731	20230601	090200	23899425	2320	2330	2330	2320	1840
732	20230601	090100	19630280	2330	2320	2330	2320	4102
733	20230601	090000	10111425	2325	2325	2325	2325	4349