KissMeData/000300/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	225700	9889155969	904	904	904	904	41529
3	20230601	225600	9889155969	904	904	904	904	0
4	20230601	225500	9889155969	904	904	904	904	0
5	20230601	225400	9889155969	904	904	904	904	0
6	20230601	225300	9889155969	904	904	904	904	0
7	20230601	225200	9889155969	904	904	904	904	0
8	20230601	225100	9889155969	904	904	904	904	0
9	20230601	225000	9889155969	904	904	904	904	0
10	20230601	224900	9889155969	904	904	904	904	0
11	20230601	224800	9889155969	904	904	904	904	0
12	20230601	224700	9889155969	904	904	904	904	0
13	20230601	224600	9889155969	904	904	904	904	0
14	20230601	224500	9889155969	904	904	904	904	0
15	20230601	224400	9889155969	904	904	904	904	0
16	20230601	224300	9889155969	904	904	904	904	0
17	20230601	224200	9889155969	904	904	904	904	0
18	20230601	224100	9889155969	904	904	904	904	0
19	20230601	224000	9889155969	904	904	904	904	0
20	20230601	223900	9889155969	904	904	904	904	0
21	20230601	223800	9889155969	904	904	904	904	0
22	20230601	223700	9889155969	904	904	904	904	0
23	20230601	223600	9889155969	904	904	904	904	0
24	20230601	223500	9889155969	904	904	904	904	0
25	20230601	223400	9889155969	904	904	904	904	0
26	20230601	223300	9889155969	904	904	904	904	0
27	20230601	223200	9889155969	904	904	904	904	0
28	20230601	223100	9889155969	904	904	904	904	0
29	20230601	223000	9889155969	904	904	904	904	0
30	20230601	222900	9889155969	904	904	904	904	0
31	20230601	222800	9889155969	904	904	904	904	0
32	20230601	222700	9889155969	904	904	904	904	41529
33	20230601	222600	9889155969	904	904	904	904	0
34	20230601	222500	9889155969	904	904	904	904	0
35	20230601	222400	9889155969	904	904	904	904	0
36	20230601	222300	9889155969	904	904	904	904	0
37	20230601	222200	9889155969	904	904	904	904	0
38	20230601	222100	9889155969	904	904	904	904	0
39	20230601	222000	9889155969	904	904	904	904	0
40	20230601	221900	9889155969	904	904	904	904	0
41	20230601	221800	9889155969	904	904	904	904	0
42	20230601	221700	9889155969	904	904	904	904	0
43	20230601	221600	9889155969	904	904	904	904	0
44	20230601	221500	9889155969	904	904	904	904	0
45	20230601	221400	9889155969	904	904	904	904	0
46	20230601	221300	9889155969	904	904	904	904	0
47	20230601	221200	9889155969	904	904	904	904	0
48	20230601	221100	9889155969	904	904	904	904	0
49	20230601	221000	9889155969	904	904	904	904	0
50	20230601	220900	9889155969	904	904	904	904	0
51	20230601	220800	9889155969	904	904	904	904	0
52	20230601	220700	9889155969	904	904	904	904	0
53	20230601	220600	9889155969	904	904	904	904	0
54	20230601	220500	9889155969	904	904	904	904	0
55	20230601	220400	9889155969	904	904	904	904	0
56	20230601	220300	9889155969	904	904	904	904	0
57	20230601	220200	9889155969	904	904	904	904	0
58	20230601	220100	9889155969	904	904	904	904	0
59	20230601	220000	9889155969	904	904	904	904	0
60	20230601	215900	9889155969	904	904	904	904	0
61	20230601	215800	9889155969	904	904	904	904	0
62	20230601	215700	9889155969	904	904	904	904	41529
63	20230601	215600	9889155969	904	904	904	904	0
64	20230601	215500	9889155969	904	904	904	904	0
65	20230601	215400	9889155969	904	904	904	904	0
66	20230601	215300	9889155969	904	904	904	904	0
67	20230601	215200	9889155969	904	904	904	904	0
68	20230601	215100	9889155969	904	904	904	904	0
69	20230601	215000	9889155969	904	904	904	904	0
70	20230601	214900	9889155969	904	904	904	904	0
71	20230601	214800	9889155969	904	904	904	904	0
72	20230601	214700	9889155969	904	904	904	904	0
73	20230601	214600	9889155969	904	904	904	904	0
74	20230601	214500	9889155969	904	904	904	904	0
75	20230601	214400	9889155969	904	904	904	904	0
76	20230601	214300	9889155969	904	904	904	904	0
77	20230601	214200	9889155969	904	904	904	904	0
78	20230601	214100	9889155969	904	904	904	904	0
79	20230601	214000	9889155969	904	904	904	904	0
80	20230601	213900	9889155969	904	904	904	904	0
81	20230601	213800	9889155969	904	904	904	904	0
82	20230601	213700	9889155969	904	904	904	904	0
83	20230601	213600	9889155969	904	904	904	904	0
84	20230601	213500	9889155969	904	904	904	904	0
85	20230601	213400	9889155969	904	904	904	904	0
86	20230601	213300	9889155969	904	904	904	904	0
87	20230601	213200	9889155969	904	904	904	904	0
88	20230601	213100	9889155969	904	904	904	904	0
89	20230601	213000	9889155969	904	904	904	904	0
90	20230601	212900	9889155969	904	904	904	904	0
91	20230601	212800	9889155969	904	904	904	904	0
92	20230601	212700	9889155969	904	904	904	904	41529
93	20230601	212600	9889155969	904	904	904	904	0
94	20230601	212500	9889155969	904	904	904	904	0
95	20230601	212400	9889155969	904	904	904	904	0
96	20230601	212300	9889155969	904	904	904	904	0
97	20230601	212200	9889155969	904	904	904	904	0
98	20230601	212100	9889155969	904	904	904	904	0
99	20230601	212000	9889155969	904	904	904	904	0
100	20230601	211900	9889155969	904	904	904	904	0
101	20230601	211800	9889155969	904	904	904	904	0
102	20230601	211700	9889155969	904	904	904	904	0
103	20230601	211600	9889155969	904	904	904	904	0
104	20230601	211500	9889155969	904	904	904	904	0
105	20230601	211400	9889155969	904	904	904	904	0
106	20230601	211300	9889155969	904	904	904	904	0
107	20230601	211200	9889155969	904	904	904	904	0
108	20230601	211100	9889155969	904	904	904	904	0
109	20230601	211000	9889155969	904	904	904	904	0
110	20230601	210900	9889155969	904	904	904	904	0
111	20230601	210800	9889155969	904	904	904	904	0
112	20230601	210700	9889155969	904	904	904	904	0
113	20230601	210600	9889155969	904	904	904	904	0
114	20230601	210500	9889155969	904	904	904	904	0
115	20230601	210400	9889155969	904	904	904	904	0
116	20230601	210300	9889155969	904	904	904	904	0
117	20230601	210200	9889155969	904	904	904	904	0
118	20230601	210100	9889155969	904	904	904	904	0
119	20230601	210000	9889155969	904	904	904	904	0
120	20230601	205900	9889155969	904	904	904	904	0
121	20230601	205800	9889155969	904	904	904	904	0
122	20230601	205700	9889155969	904	904	904	904	41529
123	20230601	205600	9889155969	904	904	904	904	0
124	20230601	205500	9889155969	904	904	904	904	0
125	20230601	205400	9889155969	904	904	904	904	0
126	20230601	205300	9889155969	904	904	904	904	0
127	20230601	205200	9889155969	904	904	904	904	0
128	20230601	205100	9889155969	904	904	904	904	0
129	20230601	205000	9889155969	904	904	904	904	0
130	20230601	204900	9889155969	904	904	904	904	0
131	20230601	204800	9889155969	904	904	904	904	0
132	20230601	204700	9889155969	904	904	904	904	0
133	20230601	204600	9889155969	904	904	904	904	0
134	20230601	204500	9889155969	904	904	904	904	0
135	20230601	204400	9889155969	904	904	904	904	0
136	20230601	204300	9889155969	904	904	904	904	0
137	20230601	204200	9889155969	904	904	904	904	0
138	20230601	204100	9889155969	904	904	904	904	0
139	20230601	204000	9889155969	904	904	904	904	0
140	20230601	203900	9889155969	904	904	904	904	0
141	20230601	203800	9889155969	904	904	904	904	0
142	20230601	203700	9889155969	904	904	904	904	0
143	20230601	203600	9889155969	904	904	904	904	0
144	20230601	203500	9889155969	904	904	904	904	0
145	20230601	203400	9889155969	904	904	904	904	0
146	20230601	203300	9889155969	904	904	904	904	0
147	20230601	203200	9889155969	904	904	904	904	0
148	20230601	203100	9889155969	904	904	904	904	0
149	20230601	203000	9889155969	904	904	904	904	0
150	20230601	202900	9889155969	904	904	904	904	0
151	20230601	202800	9889155969	904	904	904	904	0
152	20230601	202700	9889155969	904	904	904	904	41529
153	20230601	202600	9889155969	904	904	904	904	0
154	20230601	202500	9889155969	904	904	904	904	0
155	20230601	202400	9889155969	904	904	904	904	0
156	20230601	202300	9889155969	904	904	904	904	0
157	20230601	202200	9889155969	904	904	904	904	0
158	20230601	202100	9889155969	904	904	904	904	0
159	20230601	202000	9889155969	904	904	904	904	0
160	20230601	201900	9889155969	904	904	904	904	0
161	20230601	201800	9889155969	904	904	904	904	0
162	20230601	201700	9889155969	904	904	904	904	0
163	20230601	201600	9889155969	904	904	904	904	0
164	20230601	201500	9889155969	904	904	904	904	0
165	20230601	201400	9889155969	904	904	904	904	0
166	20230601	201300	9889155969	904	904	904	904	0
167	20230601	201200	9889155969	904	904	904	904	0
168	20230601	201100	9889155969	904	904	904	904	0
169	20230601	201000	9889155969	904	904	904	904	0
170	20230601	200900	9889155969	904	904	904	904	0
171	20230601	200800	9889155969	904	904	904	904	0
172	20230601	200700	9889155969	904	904	904	904	0
173	20230601	200600	9889155969	904	904	904	904	0
174	20230601	200500	9889155969	904	904	904	904	0
175	20230601	200400	9889155969	904	904	904	904	0
176	20230601	200300	9889155969	904	904	904	904	0
177	20230601	200200	9889155969	904	904	904	904	0
178	20230601	200100	9889155969	904	904	904	904	0
179	20230601	200000	9889155969	904	904	904	904	0
180	20230601	195900	9889155969	904	904	904	904	0
181	20230601	195800	9889155969	904	904	904	904	0
182	20230601	195700	9889155969	904	904	904	904	41529
183	20230601	195600	9889155969	904	904	904	904	0
184	20230601	195500	9889155969	904	904	904	904	0
185	20230601	195400	9889155969	904	904	904	904	0
186	20230601	195300	9889155969	904	904	904	904	0
187	20230601	195200	9889155969	904	904	904	904	0
188	20230601	195100	9889155969	904	904	904	904	0
189	20230601	195000	9889155969	904	904	904	904	0
190	20230601	194900	9889155969	904	904	904	904	0
191	20230601	194800	9889155969	904	904	904	904	0
192	20230601	194700	9889155969	904	904	904	904	0
193	20230601	194600	9889155969	904	904	904	904	0
194	20230601	194500	9889155969	904	904	904	904	0
195	20230601	194400	9889155969	904	904	904	904	0
196	20230601	194300	9889155969	904	904	904	904	0
197	20230601	194200	9889155969	904	904	904	904	0
198	20230601	194100	9889155969	904	904	904	904	0
199	20230601	194000	9889155969	904	904	904	904	0
200	20230601	193900	9889155969	904	904	904	904	0
201	20230601	193800	9889155969	904	904	904	904	0
202	20230601	193700	9889155969	904	904	904	904	0
203	20230601	193600	9889155969	904	904	904	904	0
204	20230601	193500	9889155969	904	904	904	904	0
205	20230601	193400	9889155969	904	904	904	904	0
206	20230601	193300	9889155969	904	904	904	904	0
207	20230601	193200	9889155969	904	904	904	904	0
208	20230601	193100	9889155969	904	904	904	904	0
209	20230601	193000	9889155969	904	904	904	904	0
210	20230601	192900	9889155969	904	904	904	904	0
211	20230601	192800	9889155969	904	904	904	904	0
212	20230601	192700	9889155969	904	904	904	904	41529
213	20230601	192600	9889155969	904	904	904	904	0
214	20230601	192500	9889155969	904	904	904	904	0
215	20230601	192400	9889155969	904	904	904	904	0
216	20230601	192300	9889155969	904	904	904	904	0
217	20230601	192200	9889155969	904	904	904	904	0
218	20230601	192100	9889155969	904	904	904	904	0
219	20230601	192000	9889155969	904	904	904	904	0
220	20230601	191900	9889155969	904	904	904	904	0
221	20230601	191800	9889155969	904	904	904	904	0
222	20230601	191700	9889155969	904	904	904	904	0
223	20230601	191600	9889155969	904	904	904	904	0
224	20230601	191500	9889155969	904	904	904	904	0
225	20230601	191400	9889155969	904	904	904	904	0
226	20230601	191300	9889155969	904	904	904	904	0
227	20230601	191200	9889155969	904	904	904	904	0
228	20230601	191100	9889155969	904	904	904	904	0
229	20230601	191000	9889155969	904	904	904	904	0
230	20230601	190900	9889155969	904	904	904	904	0
231	20230601	190800	9889155969	904	904	904	904	0
232	20230601	190700	9889155969	904	904	904	904	0
233	20230601	190600	9889155969	904	904	904	904	0
234	20230601	190500	9889155969	904	904	904	904	0
235	20230601	190400	9889155969	904	904	904	904	0
236	20230601	190300	9889155969	904	904	904	904	0
237	20230601	190200	9889155969	904	904	904	904	0
238	20230601	190100	9889155969	904	904	904	904	0
239	20230601	190000	9889155969	904	904	904	904	0
240	20230601	185900	9889155969	904	904	904	904	0
241	20230601	185800	9889155969	904	904	904	904	0
242	20230601	185700	9889155969	904	904	904	904	41529
243	20230601	185600	9889155969	904	904	904	904	0
244	20230601	185500	9889155969	904	904	904	904	0
245	20230601	185400	9889155969	904	904	904	904	0
246	20230601	185300	9889155969	904	904	904	904	0
247	20230601	185200	9889155969	904	904	904	904	0
248	20230601	185100	9889155969	904	904	904	904	0
249	20230601	185000	9889155969	904	904	904	904	0
250	20230601	184900	9889155969	904	904	904	904	0
251	20230601	184800	9889155969	904	904	904	904	0
252	20230601	184700	9889155969	904	904	904	904	0
253	20230601	184600	9889155969	904	904	904	904	0
254	20230601	184500	9889155969	904	904	904	904	0
255	20230601	184400	9889155969	904	904	904	904	0
256	20230601	184300	9889155969	904	904	904	904	0
257	20230601	184200	9889155969	904	904	904	904	0
258	20230601	184100	9889155969	904	904	904	904	0
259	20230601	184000	9889155969	904	904	904	904	0
260	20230601	183900	9889155969	904	904	904	904	0
261	20230601	183800	9889155969	904	904	904	904	0
262	20230601	183700	9889155969	904	904	904	904	0
263	20230601	183600	9889155969	904	904	904	904	0
264	20230601	183500	9889155969	904	904	904	904	0
265	20230601	183400	9889155969	904	904	904	904	0
266	20230601	183300	9889155969	904	904	904	904	0
267	20230601	183200	9889155969	904	904	904	904	0
268	20230601	183100	9889155969	904	904	904	904	0
269	20230601	183000	9889155969	904	904	904	904	0
270	20230601	182900	9889155969	904	904	904	904	0
271	20230601	182800	9889155969	904	904	904	904	0
272	20230601	182700	9889155969	904	904	904	904	41529
273	20230601	182600	9889155969	904	904	904	904	0
274	20230601	182500	9889155969	904	904	904	904	0
275	20230601	182400	9889155969	904	904	904	904	0
276	20230601	182300	9889155969	904	904	904	904	0
277	20230601	182200	9889155969	904	904	904	904	0
278	20230601	182100	9889155969	904	904	904	904	0
279	20230601	182000	9889155969	904	904	904	904	0
280	20230601	181900	9889155969	904	904	904	904	0
281	20230601	181800	9889155969	904	904	904	904	0
282	20230601	181700	9889155969	904	904	904	904	0
283	20230601	181600	9889155969	904	904	904	904	0
284	20230601	181500	9889155969	904	904	904	904	0
285	20230601	181400	9889155969	904	904	904	904	0
286	20230601	181300	9889155969	904	904	904	904	0
287	20230601	181200	9889155969	904	904	904	904	0
288	20230601	181100	9889155969	904	904	904	904	0
289	20230601	181000	9889155969	904	904	904	904	0
290	20230601	180900	9889155969	904	904	904	904	0
291	20230601	180800	9889155969	904	904	904	904	0
292	20230601	180700	9889155969	904	904	904	904	0
293	20230601	180600	9889155969	904	904	904	904	0
294	20230601	180500	9889155969	904	904	904	904	0
295	20230601	180400	9889155969	904	904	904	904	0
296	20230601	180300	9889155969	904	904	904	904	0
297	20230601	180200	9889155969	904	904	904	904	0
298	20230601	180100	9889155969	904	904	904	904	0
299	20230601	180000	9889155969	904	904	904	904	0
300	20230601	175900	9889155969	904	904	904	904	0
301	20230601	175800	9889155969	904	904	904	904	0
302	20230601	175700	9889155969	904	904	904	904	41529
303	20230601	175600	9889155969	904	904	904	904	0
304	20230601	175500	9889155969	904	904	904	904	0
305	20230601	175400	9889155969	904	904	904	904	0
306	20230601	175300	9889155969	904	904	904	904	0
307	20230601	175200	9889155969	904	904	904	904	0
308	20230601	175100	9889155969	904	904	904	904	0
309	20230601	175000	9889155969	904	904	904	904	0
310	20230601	174900	9889155969	904	904	904	904	0
311	20230601	174800	9889155969	904	904	904	904	0
312	20230601	174700	9889155969	904	904	904	904	0
313	20230601	174600	9889155969	904	904	904	904	0
314	20230601	174500	9889155969	904	904	904	904	0
315	20230601	174400	9889155969	904	904	904	904	0
316	20230601	174300	9889155969	904	904	904	904	0
317	20230601	174200	9889155969	904	904	904	904	0
318	20230601	174100	9889155969	904	904	904	904	0
319	20230601	174000	9889155969	904	904	904	904	0
320	20230601	173900	9889155969	904	904	904	904	0
321	20230601	173800	9889155969	904	904	904	904	0
322	20230601	173700	9889155969	904	904	904	904	0
323	20230601	173600	9889155969	904	904	904	904	0
324	20230601	173500	9889155969	904	904	904	904	0
325	20230601	173400	9889155969	904	904	904	904	0
326	20230601	173300	9889155969	904	904	904	904	0
327	20230601	173200	9889155969	904	904	904	904	0
328	20230601	173100	9889155969	904	904	904	904	0
329	20230601	173000	9889155969	904	904	904	904	0
330	20230601	172900	9889155969	904	904	904	904	0
331	20230601	172800	9889155969	904	904	904	904	0
332	20230601	172700	9889155969	904	904	904	904	41529
333	20230601	172600	9889155969	904	904	904	904	0
334	20230601	172500	9889155969	904	904	904	904	0
335	20230601	172400	9889155969	904	904	904	904	0
336	20230601	172300	9889155969	904	904	904	904	0
337	20230601	172200	9889155969	904	904	904	904	0
338	20230601	172100	9889155969	904	904	904	904	0
339	20230601	172000	9889155969	904	904	904	904	0
340	20230601	171900	9889155969	904	904	904	904	0
341	20230601	171800	9889155969	904	904	904	904	0
342	20230601	171700	9889155969	904	904	904	904	0
343	20230601	171600	9889155969	904	904	904	904	0
344	20230601	171500	9889155969	904	904	904	904	0
345	20230601	171400	9889155969	904	904	904	904	0
346	20230601	171300	9889155969	904	904	904	904	0
347	20230601	171200	9889155969	904	904	904	904	0
348	20230601	171100	9889155969	904	904	904	904	0
349	20230601	171000	9889155969	904	904	904	904	0
350	20230601	170900	9889155969	904	904	904	904	0
351	20230601	170800	9889155969	904	904	904	904	0
352	20230601	170700	9889155969	904	904	904	904	0
353	20230601	170600	9889155969	904	904	904	904	0
354	20230601	170500	9889155969	904	904	904	904	0
355	20230601	170400	9889155969	904	904	904	904	0
356	20230601	170300	9889155969	904	904	904	904	0
357	20230601	170200	9889155969	904	904	904	904	0
358	20230601	170100	9889155969	904	904	904	904	0
359	20230601	170000	9889155969	904	904	904	904	0
360	20230601	165900	9889155969	904	904	904	904	0
361	20230601	165800	9889155969	904	904	904	904	0
362	20230601	165700	9889155969	904	904	904	904	41529
363	20230601	165600	9889155969	904	904	904	904	0
364	20230601	165500	9889155969	904	904	904	904	0
365	20230601	165400	9889155969	904	904	904	904	0
366	20230601	165300	9889155969	904	904	904	904	0
367	20230601	165200	9889155969	904	904	904	904	0
368	20230601	165100	9889155969	904	904	904	904	0
369	20230601	165000	9889155969	904	904	904	904	0
370	20230601	164900	9889155969	904	904	904	904	0
371	20230601	164800	9889155969	904	904	904	904	0
372	20230601	164700	9889155969	904	904	904	904	0
373	20230601	164600	9889155969	904	904	904	904	0
374	20230601	164500	9889155969	904	904	904	904	0
375	20230601	164400	9889155969	904	904	904	904	0
376	20230601	164300	9889155969	904	904	904	904	0
377	20230601	164200	9889155969	904	904	904	904	0
378	20230601	164100	9889155969	904	904	904	904	0
379	20230601	164000	9889155969	904	904	904	904	0
380	20230601	163900	9889155969	904	904	904	904	0
381	20230601	163800	9889155969	904	904	904	904	0
382	20230601	163700	9889155969	904	904	904	904	0
383	20230601	163600	9889155969	904	904	904	904	0
384	20230601	163500	9889155969	904	904	904	904	0
385	20230601	163400	9889155969	904	904	904	904	0
386	20230601	163300	9889155969	904	904	904	904	0
387	20230601	163200	9889155969	904	904	904	904	0
388	20230601	163100	9889155969	904	904	904	904	0
389	20230601	163000	9889155969	904	904	904	904	0
390	20230601	162900	9889155969	904	904	904	904	0
391	20230601	162800	9889155969	904	904	904	904	0
392	20230601	162700	9889155969	904	904	904	904	41529
393	20230601	162600	9889155969	904	904	904	904	0
394	20230601	162500	9889155969	904	904	904	904	0
395	20230601	162400	9889155969	904	904	904	904	0
396	20230601	162300	9889155969	904	904	904	904	0
397	20230601	162200	9889155969	904	904	904	904	0
398	20230601	162100	9889155969	904	904	904	904	0
399	20230601	162000	9889155969	904	904	904	904	0
400	20230601	161900	9889155969	904	904	904	904	0
401	20230601	161800	9889155969	904	904	904	904	0
402	20230601	161700	9889155969	904	904	904	904	0
403	20230601	161600	9889155969	904	904	904	904	0
404	20230601	161500	9889155969	904	904	904	904	0
405	20230601	161400	9889155969	904	904	904	904	0
406	20230601	161300	9889155969	904	904	904	904	0
407	20230601	161200	9889155969	904	904	904	904	0
408	20230601	161100	9889155969	904	904	904	904	0
409	20230601	161000	9889155969	904	904	904	904	0
410	20230601	160900	9889155969	904	904	904	904	0
411	20230601	160800	9889155969	904	904	904	904	0
412	20230601	160700	9889155969	904	904	904	904	0
413	20230601	160600	9889155969	904	904	904	904	0
414	20230601	160500	9889155969	904	904	904	904	0
415	20230601	160400	9889155969	904	904	904	904	0
416	20230601	160300	9889155969	904	904	904	904	0
417	20230601	160200	9889155969	904	904	904	904	0
418	20230601	160100	9889155969	904	904	904	904	0
419	20230601	160000	9889155969	904	904	904	904	0
420	20230601	155900	9889155969	904	904	904	904	0
421	20230601	155800	9889155969	904	904	904	904	0
422	20230601	155700	9889155969	904	904	904	904	41529
423	20230601	155600	9889155969	904	904	904	904	0
424	20230601	155500	9889155969	904	904	904	904	0
425	20230601	155400	9889155969	904	904	904	904	0
426	20230601	155300	9889155969	904	904	904	904	0
427	20230601	155200	9889155969	904	904	904	904	0
428	20230601	155100	9889155969	904	904	904	904	0
429	20230601	155000	9889155969	904	904	904	904	0
430	20230601	154900	9889155969	904	904	904	904	0
431	20230601	154800	9889155969	904	904	904	904	0
432	20230601	154700	9889155969	904	904	904	904	0
433	20230601	154600	9889155969	904	904	904	904	0
434	20230601	154500	9889155969	904	904	904	904	0
435	20230601	154400	9889155969	904	904	904	904	0
436	20230601	154300	9889155969	904	904	904	904	0
437	20230601	154200	9889155969	904	904	904	904	0
438	20230601	154100	9889155969	904	904	904	904	0
439	20230601	154000	9889155969	904	904	904	904	0
440	20230601	153900	9889155969	904	904	904	904	0
441	20230601	153800	9889155969	904	904	904	904	0
442	20230601	153700	9889155969	904	904	904	904	0
443	20230601	153600	9889155969	904	904	904	904	0
444	20230601	153500	9889155969	904	904	904	904	0
445	20230601	153400	9889155969	904	904	904	904	0
446	20230601	153300	9889155969	904	904	904	904	0
447	20230601	153200	9889155969	904	904	904	904	0
448	20230601	153100	9889155969	904	904	904	904	0
449	20230601	153000	9889155969	904	904	904	904	41529
450	20230601	152900	9851613753	903	903	903	903	0
451	20230601	152800	9851613753	903	903	903	903	0
452	20230601	152700	9851613753	903	903	903	903	0
453	20230601	152600	9851613753	903	903	903	903	0
454	20230601	152500	9851613753	903	903	903	903	0
455	20230601	152400	9851613753	903	903	903	903	0
456	20230601	152300	9851613753	903	903	903	903	0
457	20230601	152200	9851613753	903	903	903	903	0
458	20230601	152100	9851613753	903	903	903	903	0
459	20230601	152000	9851613753	903	903	903	903	0
460	20230601	151900	9851613753	903	901	905	898	24735
461	20230601	151800	9829341557	901	902	902	900	1029
462	20230601	151700	9828415363	901	903	903	900	8784
463	20230601	151600	9820492426	903	903	903	900	2244
464	20230601	151500	9818466426	903	903	903	899	14404
465	20230601	151400	9805493368	902	902	903	902	1011
466	20230601	151300	9804581426	902	901	902	901	777
467	20230601	151200	9803880745	902	902	902	902	5258
468	20230601	151100	9799138029	902	902	902	899	6311
469	20230601	151000	9793453878	902	903	903	902	2633
470	20230601	150900	9791078891	904	905	905	904	227
471	20230601	150800	9790873457	901	902	902	900	7511
472	20230601	150700	9784108479	902	903	903	902	468
473	20230601	150600	9783685907	903	903	903	902	525
474	20230601	150500	9783211857	903	903	903	903	2612
475	20230601	150400	9780853221	903	902	903	902	255
476	20230601	150300	9780623055	901	907	907	899	3756
477	20230601	150200	9777237006	907	903	908	902	42424
478	20230601	150100	9738759779	905	904	905	902	6444
479	20230601	150000	9732932050	904	904	904	903	5447
480	20230601	145900	9728007972	904	902	904	902	12241
481	20230601	145800	9716957854	902	900	902	900	2558
482	20230601	145700	9714654437	899	899	899	899	0
483	20230601	145600	9714654437	899	900	900	897	17383
484	20230601	145500	9699034632	900	900	900	900	605
485	20230601	145400	9698490132	900	900	900	899	260
486	20230601	145300	9698256332	899	900	900	899	5
487	20230601	145200	9698251835	899	899	899	899	130
488	20230601	145100	9698134965	899	899	899	899	3
489	20230601	145000	9698132268	900	900	900	900	814
490	20230601	144900	9697399668	900	899	900	899	2008
491	20230601	144800	9695594468	899	900	901	899	1076
492	20230601	144700	9694625598	900	900	900	900	89
493	20230601	144600	9694545498	900	900	901	900	723
494	20230601	144500	9693894578	900	900	900	900	1210
495	20230601	144400	9692805578	900	900	900	900	393
496	20230601	144300	9692451878	899	900	900	899	653
497	20230601	144200	9691864181	900	899	900	899	11
498	20230601	144100	9691854291	899	900	900	899	3411
499	20230601	144000	9688784394	899	899	900	899	17
500	20230601	143900	9688769107	899	899	899	898	2375
501	20230601	143800	9686634174	899	899	900	899	4066
502	20230601	143700	9682978839	899	899	900	899	1710
503	20230601	143600	9681441483	900	900	900	899	779
504	20230601	143500	9680740386	899	899	899	899	1132
505	20230601	143400	9679722718	899	900	900	899	43
506	20230601	143300	9679684021	899	900	900	899	1018
507	20230601	143200	9678768822	900	899	900	899	255
508	20230601	143100	9678539534	898	899	900	898	210
509	20230601	143000	9678350737	900	899	900	898	4308
510	20230601	142900	9674478265	900	899	900	899	204
511	20230601	142800	9674294668	900	900	900	899	494
512	20230601	142700	9673850178	899	898	900	898	635
513	20230601	142600	9673278881	898	900	900	898	10017
514	20230601	142500	9664278506	900	900	900	900	296
515	20230601	142400	9664012106	900	901	901	900	692
516	20230601	142300	9663389252	900	902	902	900	1327
517	20230601	142200	9662194502	900	899	900	899	3675
518	20230601	142100	9658890108	899	899	899	898	9719
519	20230601	142000	9650161641	899	899	899	899	2217
520	20230601	141900	9648168558	900	901	901	900	6730
521	20230601	141800	9642109978	902	901	902	901	816
522	20230601	141700	9641374752	903	902	903	901	1272
523	20230601	141600	9640227142	902	902	902	902	1600
524	20230601	141500	9638783942	901	899	902	899	437
525	20230601	141400	9638390804	900	901	901	899	5131
526	20230601	141300	9633772976	901	900	901	900	5473
527	20230601	141200	9628847066	899	898	899	898	1789
528	20230601	141100	9627238761	898	898	898	898	0
529	20230601	141000	9627238761	898	898	899	897	5091
530	20230601	140900	9622669319	897	898	899	897	8766
531	20230601	140800	9614796218	898	900	900	898	5298
532	20230601	140700	9610033549	900	900	900	900	103
533	20230601	140600	9609940849	900	899	900	899	2602
534	20230601	140500	9607599539	899	898	900	898	1542
535	20230601	140400	9606211765	897	902	902	897	832
536	20230601	140300	9605465222	897	901	902	897	22277
537	20230601	140200	9585443550	900	901	902	900	159
538	20230601	140100	9585300291	900	898	900	898	7574
539	20230601	140000	9578487625	900	900	903	898	8533
540	20230601	135900	9570816470	898	900	900	898	5098
541	20230601	135800	9566234658	900	902	903	898	34728
542	20230601	135700	9534991308	901	903	903	901	33077
543	20230601	135600	9505172015	903	903	903	902	3691
544	20230601	135500	9501842439	903	904	904	903	82
545	20230601	135400	9501768321	902	905	905	902	1349
546	20230601	135300	9500549747	904	903	904	903	1726
547	20230601	135200	9498990499	904	904	904	904	1600
548	20230601	135100	9497544099	904	905	905	904	305
549	20230601	135000	9497268376	905	903	905	903	801
550	20230601	134900	9496544310	903	903	903	903	4539
551	20230601	134800	9492445593	903	904	904	902	3092
552	20230601	134700	9489653502	902	903	903	902	5957
553	20230601	134600	9484277455	903	905	905	903	8088
554	20230601	134500	9476972766	904	904	904	903	5188
555	20230601	134400	9472285586	905	904	905	903	13819
556	20230601	134300	9459794854	904	906	906	904	7746
557	20230601	134200	9452780316	906	907	907	906	200
558	20230601	134100	9452599115	907	907	907	905	11656
559	20230601	134000	9442035087	907	909	909	907	3096
560	20230601	133900	9439222588	909	907	909	907	10441
561	20230601	133800	9429739171	907	908	909	907	3409
562	20230601	133700	9426643302	908	907	908	906	8566
563	20230601	133600	9418866477	907	907	907	906	3219
564	20230601	133500	9415946863	906	905	906	905	345
565	20230601	133400	9415634402	906	904	906	903	7363
566	20230601	133300	9408969688	904	903	904	903	2001
567	20230601	133200	9407160785	903	903	903	902	1062
568	20230601	133100	9406201905	903	902	903	902	7528
569	20230601	133000	9399404154	902	903	903	902	3162
570	20230601	132900	9396548902	902	902	902	902	1003
571	20230601	132800	9395644196	901	900	902	900	7712
572	20230601	132700	9388702526	900	904	904	900	24315
573	20230601	132600	9366792614	904	903	904	903	838
574	20230601	132500	9366035441	903	903	904	903	542
575	20230601	132400	9365545963	903	902	903	902	3458
576	20230601	132300	9362424947	902	903	903	902	12076
577	20230601	132200	9351525481	902	904	905	902	5302
578	20230601	132100	9346736634	905	904	905	904	2433
579	20230601	132000	9344534996	904	904	904	904	874
580	20230601	131900	9343744900	904	905	906	904	6059
581	20230601	131800	9338260699	906	905	906	905	1434
582	20230601	131700	9336961534	905	905	905	905	303
583	20230601	131600	9336687319	905	904	906	903	4976
584	20230601	131500	9332191665	903	905	905	903	4215
585	20230601	131400	9328383894	905	905	905	904	627
586	20230601	131300	9327816473	905	904	905	904	730
587	20230601	131200	9327155994	904	903	904	903	103
588	20230601	131100	9327062975	902	905	905	902	6582
589	20230601	131000	9321111184	905	904	905	903	2636
590	20230601	130900	9318729555	904	902	904	901	3141
591	20230601	130800	9315896232	902	904	904	901	2976
592	20230601	130700	9313212297	901	903	905	900	20258
593	20230601	130600	9294954745	903	902	904	901	12132
594	20230601	130500	9283990641	901	900	902	900	884
595	20230601	130400	9283194159	899	902	905	898	95315
596	20230601	130300	9197459168	904	905	905	902	22391
597	20230601	130200	9177242563	905	906	906	904	8362
598	20230601	130100	9169677369	906	906	906	906	1697
599	20230601	130000	9168139887	906	905	909	905	4381
600	20230601	125900	9164161837	905	904	905	904	1583
601	20230601	125800	9162730053	904	907	907	904	23556
602	20230601	125700	9141416111	907	907	907	906	5348
603	20230601	125600	9136569449	907	907	908	907	1094
604	20230601	125500	9135577169	908	909	909	908	5304
605	20230601	125400	9130758866	909	909	910	909	2370
606	20230601	125300	9128603449	909	908	909	908	1648
607	20230601	125200	9127105565	908	907	909	906	3581
608	20230601	125100	9123856352	907	908	909	907	7542
609	20230601	125000	9117010149	907	903	907	902	42100
610	20230601	124900	9078943924	903	905	906	902	40212
611	20230601	124800	9042613046	906	903	906	903	7706
612	20230601	124700	9035643986	905	903	906	903	18616
613	20230601	124600	9018825783	903	910	910	899	219316
614	20230601	124500	8820978326	909	907	910	906	9548
615	20230601	124400	8812304944	907	909	910	906	30215
616	20230601	124300	8784899421	908	907	910	906	9259
617	20230601	124200	8776495106	906	910	910	906	28529
618	20230601	124100	8750595720	911	912	912	909	14059
619	20230601	124000	8737800939	911	910	912	907	34980
620	20230601	123900	8706027927	910	911	912	908	32758
621	20230601	123800	8676246247	911	910	913	909	39250
622	20230601	123700	8640514057	910	914	914	910	35808
623	20230601	123600	8607897738	915	918	918	911	18161
624	20230601	123500	8591310830	914	910	919	909	13454
625	20230601	123400	8579051130	909	914	915	909	52878
626	20230601	123300	8530890173	914	915	915	909	18243
627	20230601	123200	8514255937	913	913	915	905	76192
628	20230601	123100	8444970584	913	917	917	908	43744
629	20230601	123000	8405117831	919	914	922	905	137471
630	20230601	122900	8280086704	913	931	932	913	39390
631	20230601	122800	8243662208	931	927	932	923	47562
632	20230601	122700	8199502447	928	921	929	919	53845
633	20230601	122600	8149790091	921	915	921	915	44740
634	20230601	122500	8108780388	915	910	915	908	55189
635	20230601	122400	8058543232	910	916	917	901	188549
636	20230601	122300	7887084788	917	936	940	917	168171
637	20230601	122200	7731181003	936	932	939	932	23458
638	20230601	122100	7709259048	932	936	936	931	30923
639	20230601	122000	7680403504	936	942	943	934	22214
640	20230601	121900	7659560265	944	946	949	942	139656
641	20230601	121800	7527396730	946	933	946	932	76810
642	20230601	121700	7455359373	933	926	934	926	61112
643	20230601	121600	7398511877	926	937	938	926	155021
644	20230601	121500	7254129221	935	940	943	935	103088
645	20230601	121400	7157409669	940	946	953	933	189847
646	20230601	121300	6978536052	946	967	968	946	218678
647	20230601	121200	6769664186	965	963	968	960	54653
648	20230601	121100	6717072270	964	967	974	963	85536
649	20230601	121000	6634252772	968	965	974	952	272864
650	20230601	120900	6371447898	965	982	985	960	240301
651	20230601	120800	6137968064	983	988	989	979	118925
652	20230601	120700	6021068940	989	985	989	972	193830
653	20230601	120600	5831055381	988	986	995	985	104439
654	20230601	120500	5727752132	989	990	993	983	126769
655	20230601	120400	5602512161	993	1003	1005	989	176702
656	20230601	120300	5426305208	1004	992	1004	983	200058
657	20230601	120200	5227842021	992	1002	1006	987	256932
658	20230601	120100	4971129169	1000	996	1004	979	444431
659	20230601	120000	4530494741	995	1004	1015	985	421748
660	20230601	115900	4108745281	1004	1015	1017	997	277869
661	20230601	115800	3829190818	1016	997	1024	996	477594
662	20230601	115700	3348010704	998	1020	1025	991	692123
663	20230601	115600	2653013530	1022	992	1029	991	1089011
664	20230601	115500	1555394726	984	984	984	984	0
665	20230601	115400	1555394726	984	940	984	927	388243
666	20230601	115300	1179619715	943	926	954	926	308461
667	20230601	115200	889495184	927	916	935	916	163571
668	20230601	115100	737900677	916	905	920	905	17970
669	20230601	115000	721410486	905	913	913	905	2092
670	20230601	114900	719516112	913	901	913	901	36704
671	20230601	114800	686242790	901	901	901	901	0
672	20230601	114700	686242790	901	901	901	901	1464
673	20230601	114600	684923726	901	901	901	901	6
674	20230601	114500	684918320	901	901	901	901	160
675	20230601	114400	684774160	901	901	901	901	100
676	20230601	114300	684684060	901	902	902	901	613
677	20230601	114200	684131696	901	901	901	901	1015
678	20230601	114100	683217181	900	900	900	900	108
679	20230601	114000	683119981	901	901	901	901	484
680	20230601	113900	682683897	901	901	901	901	578
681	20230601	113800	682163119	902	902	902	902	0
682	20230601	113700	682163119	902	901	902	901	150
683	20230601	113600	682027831	900	901	901	900	985
684	20230601	113500	681140857	901	901	901	901	0
685	20230601	113400	681140857	901	901	901	901	530
686	20230601	113300	680663327	901	901	901	901	2
687	20230601	113200	680661525	901	901	901	901	3
688	20230601	113100	680658822	901	901	901	901	224
689	20230601	113000	680456998	900	902	902	900	514
690	20230601	112900	679994372	899	899	899	899	184
691	20230601	112800	679828956	903	899	903	899	3537
692	20230601	112700	676649153	899	903	903	899	20000
693	20230601	112600	658643336	903	903	903	903	219
694	20230601	112500	658445579	903	903	903	903	0
695	20230601	112400	658445579	903	903	904	903	7979
696	20230601	112300	651240541	903	903	903	903	1199
697	20230601	112200	650157844	903	903	903	903	37
698	20230601	112100	650124433	902	902	902	902	0
699	20230601	112000	650124433	902	902	902	902	425
700	20230601	111900	649741083	902	902	902	902	79
701	20230601	111800	649669825	902	902	902	902	600
702	20230601	111700	649128625	902	902	902	902	120
703	20230601	111600	649020385	902	902	902	900	1651
704	20230601	111500	647533483	902	902	902	902	102
705	20230601	111400	647441479	902	900	902	900	7952
706	20230601	111300	640269803	899	900	900	899	480
707	20230601	111200	639838203	900	899	900	899	2633
708	20230601	111100	637471121	899	900	902	899	1353
709	20230601	111000	636254561	900	905	905	900	13362
710	20230601	110900	624222101	905	905	905	901	10207
711	20230601	110800	615014908	905	904	905	904	753
712	20230601	110700	614333904	905	906	906	905	4372
713	20230601	110600	610376346	907	907	907	907	227
714	20230601	110500	610170457	907	908	908	907	227
715	20230601	110400	609964558	907	907	907	907	966
716	20230601	110300	609088396	907	906	908	906	1413
717	20230601	110200	607808005	905	905	905	905	0
718	20230601	110100	607808005	905	908	909	905	8135
719	20230601	110000	600445448	906	909	909	906	5163
720	20230601	105900	595762356	910	910	910	910	817
721	20230601	105800	595018886	913	914	914	913	5523
722	20230601	105700	589970874	914	914	917	914	282
723	20230601	105600	589713087	914	910	914	909	1524
724	20230601	105500	588325134	910	909	910	909	2555
725	20230601	105400	586000987	909	909	909	909	129
726	20230601	105300	585883726	909	909	909	909	878
727	20230601	105200	585085624	910	911	911	910	862
728	20230601	105100	584301184	911	911	912	910	246
729	20230601	105000	584077273	911	912	912	911	184
730	20230601	104900	583909648	911	911	911	911	281
731	20230601	104800	583653657	910	911	911	910	1097
732	20230601	104700	582654491	911	912	912	911	1475
733	20230601	104600	581309312	912	912	912	912	814
734	20230601	104500	580566944	912	912	912	911	501
735	20230601	104400	580110233	912	912	912	912	4
736	20230601	104300	580106585	916	916	916	916	1
737	20230601	104200	580105669	916	909	916	909	3189
738	20230601	104100	577197599	908	908	909	908	1852
739	20230601	104000	575515384	909	909	910	908	945
740	20230601	103900	574656559	909	910	914	909	447
741	20230601	103800	574249488	909	910	911	909	618
742	20230601	103700	573687447	908	912	912	908	4664
743	20230601	103600	569443937	913	912	913	912	2801
744	20230601	103500	566888425	912	915	915	912	7168
745	20230601	103400	560344503	916	916	916	916	6
746	20230601	103300	560339007	915	915	915	915	7305
747	20230601	103200	553654932	915	917	917	915	511
748	20230601	103100	553186860	916	916	916	916	174
749	20230601	103000	553027476	916	915	916	914	302
750	20230601	102900	552751014	914	915	915	914	2663
751	20230601	102800	550314569	915	915	915	915	606
752	20230601	102700	549760079	915	917	917	915	1700
753	20230601	102600	548204369	918	917	918	915	3937
754	20230601	102500	544595767	917	919	919	917	12120
755	20230601	102400	533473846	919	922	922	919	4642
756	20230601	102300	529194102	922	921	922	918	6673
757	20230601	102200	523042994	918	924	924	918	5500
758	20230601	102100	517971869	925	923	925	923	2716
759	20230601	102000	515460017	923	919	923	919	1033
760	20230601	101900	514508793	920	924	926	917	21131
761	20230601	101800	495054756	924	930	930	924	17871
762	20230601	101700	478451801	930	926	930	926	26383
763	20230601	101600	453951951	926	924	927	923	26720
764	20230601	101500	429220302	923	919	923	919	12628
765	20230601	101400	417594506	920	920	922	918	5600
766	20230601	101300	412438935	922	920	922	920	12074
767	20230601	101200	401320903	920	915	920	915	25915
768	20230601	101100	377531048	915	915	916	915	1402
769	20230601	101000	376247836	915	916	917	915	3274
770	20230601	100900	373248575	916	915	916	915	1832
771	20230601	100800	371570904	915	914	915	914	3739
772	20230601	100700	368152969	915	916	916	915	1626
773	20230601	100600	366663653	916	912	916	912	1868
774	20230601	100500	364953405	912	916	916	912	1679
775	20230601	100400	363415457	916	918	919	916	5821
776	20230601	100300	358078719	919	916	919	916	1961
777	20230601	100200	356279590	916	914	920	914	36823
778	20230601	100100	322535483	914	912	914	911	56948
779	20230601	100000	270599126	912	912	916	912	19033
780	20230601	095900	253197568	912	911	912	911	9052
781	20230601	095800	244943318	911	910	911	910	4235
782	20230601	095700	241087233	910	910	910	910	1864
783	20230601	095600	239390993	910	910	910	910	387
784	20230601	095500	239038823	910	910	911	910	659
785	20230601	095400	238439097	910	910	910	909	3807
786	20230601	095300	234977727	910	909	912	909	7964
787	20230601	095200	227726784	909	909	909	909	100
788	20230601	095100	227635884	908	909	909	908	1005
789	20230601	095000	226722389	908	908	908	908	770
790	20230601	094900	226023229	908	909	909	908	650
791	20230601	094800	225432930	909	909	911	909	2239
792	20230601	094700	223394597	908	908	908	908	682
793	20230601	094600	222775341	907	906	907	906	572
794	20230601	094500	222256654	906	908	908	906	3308
795	20230601	094400	219257759	907	908	908	907	1409
796	20230601	094300	217979795	908	908	909	908	1940
797	20230601	094200	216217695	908	908	908	908	1084
798	20230601	094100	215233423	908	908	908	908	136
799	20230601	094000	215109935	910	911	911	908	2218
800	20230601	093900	213095442	911	913	913	910	5776
801	20230601	093800	207837451	913	909	913	907	12614
802	20230601	093700	196344931	909	909	909	909	566
803	20230601	093600	195830437	909	910	911	909	224
804	20230601	093500	195626702	910	909	910	909	3133
805	20230601	093400	192776866	908	908	908	907	6919
806	20230601	093300	186500743	908	911	911	908	295
807	20230601	093200	186232859	911	912	913	911	1288
808	20230601	093100	185058384	911	909	914	909	13877
809	20230601	093000	172412342	907	906	909	906	5821
810	20230601	092900	167135367	906	905	906	904	4659
811	20230601	092800	162914457	907	908	908	907	243
812	20230601	092700	162693925	909	910	910	909	8214
813	20230601	092600	155221836	910	910	910	909	2595
814	20230601	092500	152861262	909	908	909	908	279
815	20230601	092400	152607924	908	905	908	905	2242
816	20230601	092300	150573059	904	902	904	902	1856
817	20230601	092200	148896742	902	904	904	902	3898
818	20230601	092100	145379426	907	907	907	907	1527
819	20230601	092000	143994437	907	905	907	904	5058
820	20230601	091900	139417086	904	902	906	902	2543
821	20230601	091800	137119236	901	903	903	901	2326
822	20230601	091700	135021714	904	909	910	904	3661
823	20230601	091600	131696581	909	912	912	909	19290
824	20230601	091500	114142140	912	910	912	909	10650
825	20230601	091400	104443059	910	912	912	910	15691
826	20230601	091300	90151758	912	903	912	903	17815
827	20230601	091200	73994464	902	898	903	897	15627
828	20230601	091100	59935644	898	892	900	892	9119
829	20230601	091000	51780923	892	891	892	890	987
830	20230601	090900	50901471	891	891	893	890	2272
831	20230601	090800	48877577	891	893	893	889	5332
832	20230601	090700	44130770	892	894	894	891	2262
833	20230601	090600	42113061	894	895	895	893	1351
834	20230601	090500	40904632	895	891	895	890	804
835	20230601	090400	40187966	897	896	898	890	3437
836	20230601	090300	37117558	898	894	900	894	10436
837	20230601	090200	27764831	893	893	895	888	9862
838	20230601	090100	18959787	895	892	895	892	4171
839	20230601	090000	15236375	896	895	899	885	17041