KissMeData/001750/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201000	659468520	8870	8870	8870	8870	321
3	20230601	200900	659468520	8870	8870	8870	8870	0
4	20230601	200800	659468520	8870	8870	8870	8870	0
5	20230601	200700	659468520	8870	8870	8870	8870	0
6	20230601	200600	659468520	8870	8870	8870	8870	0
7	20230601	200500	659468520	8870	8870	8870	8870	0
8	20230601	200400	659468520	8870	8870	8870	8870	0
9	20230601	200300	659468520	8870	8870	8870	8870	0
10	20230601	200200	659468520	8870	8870	8870	8870	0
11	20230601	200100	659468520	8870	8870	8870	8870	0
12	20230601	200000	659468520	8870	8870	8870	8870	0
13	20230601	195900	659468520	8870	8870	8870	8870	0
14	20230601	195800	659468520	8870	8870	8870	8870	0
15	20230601	195700	659468520	8870	8870	8870	8870	0
16	20230601	195600	659468520	8870	8870	8870	8870	0
17	20230601	195500	659468520	8870	8870	8870	8870	0
18	20230601	195400	659468520	8870	8870	8870	8870	0
19	20230601	195300	659468520	8870	8870	8870	8870	0
20	20230601	195200	659468520	8870	8870	8870	8870	0
21	20230601	195100	659468520	8870	8870	8870	8870	0
22	20230601	195000	659468520	8870	8870	8870	8870	0
23	20230601	194900	659468520	8870	8870	8870	8870	0
24	20230601	194800	659468520	8870	8870	8870	8870	0
25	20230601	194700	659468520	8870	8870	8870	8870	0
26	20230601	194600	659468520	8870	8870	8870	8870	0
27	20230601	194500	659468520	8870	8870	8870	8870	0
28	20230601	194400	659468520	8870	8870	8870	8870	0
29	20230601	194300	659468520	8870	8870	8870	8870	0
30	20230601	194200	659468520	8870	8870	8870	8870	0
31	20230601	194100	659468520	8870	8870	8870	8870	0
32	20230601	194000	659468520	8870	8870	8870	8870	321
33	20230601	193900	659468520	8870	8870	8870	8870	0
34	20230601	193800	659468520	8870	8870	8870	8870	0
35	20230601	193700	659468520	8870	8870	8870	8870	0
36	20230601	193600	659468520	8870	8870	8870	8870	0
37	20230601	193500	659468520	8870	8870	8870	8870	0
38	20230601	193400	659468520	8870	8870	8870	8870	0
39	20230601	193300	659468520	8870	8870	8870	8870	0
40	20230601	193200	659468520	8870	8870	8870	8870	0
41	20230601	193100	659468520	8870	8870	8870	8870	0
42	20230601	193000	659468520	8870	8870	8870	8870	0
43	20230601	192900	659468520	8870	8870	8870	8870	0
44	20230601	192800	659468520	8870	8870	8870	8870	0
45	20230601	192700	659468520	8870	8870	8870	8870	0
46	20230601	192600	659468520	8870	8870	8870	8870	0
47	20230601	192500	659468520	8870	8870	8870	8870	0
48	20230601	192400	659468520	8870	8870	8870	8870	0
49	20230601	192300	659468520	8870	8870	8870	8870	0
50	20230601	192200	659468520	8870	8870	8870	8870	0
51	20230601	192100	659468520	8870	8870	8870	8870	0
52	20230601	192000	659468520	8870	8870	8870	8870	0
53	20230601	191900	659468520	8870	8870	8870	8870	0
54	20230601	191800	659468520	8870	8870	8870	8870	0
55	20230601	191700	659468520	8870	8870	8870	8870	0
56	20230601	191600	659468520	8870	8870	8870	8870	0
57	20230601	191500	659468520	8870	8870	8870	8870	0
58	20230601	191400	659468520	8870	8870	8870	8870	0
59	20230601	191300	659468520	8870	8870	8870	8870	0
60	20230601	191200	659468520	8870	8870	8870	8870	0
61	20230601	191100	659468520	8870	8870	8870	8870	0
62	20230601	191000	659468520	8870	8870	8870	8870	321
63	20230601	190900	659468520	8870	8870	8870	8870	0
64	20230601	190800	659468520	8870	8870	8870	8870	0
65	20230601	190700	659468520	8870	8870	8870	8870	0
66	20230601	190600	659468520	8870	8870	8870	8870	0
67	20230601	190500	659468520	8870	8870	8870	8870	0
68	20230601	190400	659468520	8870	8870	8870	8870	0
69	20230601	190300	659468520	8870	8870	8870	8870	0
70	20230601	190200	659468520	8870	8870	8870	8870	0
71	20230601	190100	659468520	8870	8870	8870	8870	0
72	20230601	190000	659468520	8870	8870	8870	8870	0
73	20230601	185900	659468520	8870	8870	8870	8870	0
74	20230601	185800	659468520	8870	8870	8870	8870	0
75	20230601	185700	659468520	8870	8870	8870	8870	0
76	20230601	185600	659468520	8870	8870	8870	8870	0
77	20230601	185500	659468520	8870	8870	8870	8870	0
78	20230601	185400	659468520	8870	8870	8870	8870	0
79	20230601	185300	659468520	8870	8870	8870	8870	0
80	20230601	185200	659468520	8870	8870	8870	8870	0
81	20230601	185100	659468520	8870	8870	8870	8870	0
82	20230601	185000	659468520	8870	8870	8870	8870	0
83	20230601	184900	659468520	8870	8870	8870	8870	0
84	20230601	184800	659468520	8870	8870	8870	8870	0
85	20230601	184700	659468520	8870	8870	8870	8870	0
86	20230601	184600	659468520	8870	8870	8870	8870	0
87	20230601	184500	659468520	8870	8870	8870	8870	0
88	20230601	184400	659468520	8870	8870	8870	8870	0
89	20230601	184300	659468520	8870	8870	8870	8870	0
90	20230601	184200	659468520	8870	8870	8870	8870	0
91	20230601	184100	659468520	8870	8870	8870	8870	0
92	20230601	184000	659468520	8870	8870	8870	8870	321
93	20230601	183900	659468520	8870	8870	8870	8870	0
94	20230601	183800	659468520	8870	8870	8870	8870	0
95	20230601	183700	659468520	8870	8870	8870	8870	0
96	20230601	183600	659468520	8870	8870	8870	8870	0
97	20230601	183500	659468520	8870	8870	8870	8870	0
98	20230601	183400	659468520	8870	8870	8870	8870	0
99	20230601	183300	659468520	8870	8870	8870	8870	0
100	20230601	183200	659468520	8870	8870	8870	8870	0
101	20230601	183100	659468520	8870	8870	8870	8870	0
102	20230601	183000	659468520	8870	8870	8870	8870	0
103	20230601	182900	659468520	8870	8870	8870	8870	0
104	20230601	182800	659468520	8870	8870	8870	8870	0
105	20230601	182700	659468520	8870	8870	8870	8870	0
106	20230601	182600	659468520	8870	8870	8870	8870	0
107	20230601	182500	659468520	8870	8870	8870	8870	0
108	20230601	182400	659468520	8870	8870	8870	8870	0
109	20230601	182300	659468520	8870	8870	8870	8870	0
110	20230601	182200	659468520	8870	8870	8870	8870	0
111	20230601	182100	659468520	8870	8870	8870	8870	0
112	20230601	182000	659468520	8870	8870	8870	8870	0
113	20230601	181900	659468520	8870	8870	8870	8870	0
114	20230601	181800	659468520	8870	8870	8870	8870	0
115	20230601	181700	659468520	8870	8870	8870	8870	0
116	20230601	181600	659468520	8870	8870	8870	8870	0
117	20230601	181500	659468520	8870	8870	8870	8870	0
118	20230601	181400	659468520	8870	8870	8870	8870	0
119	20230601	181300	659468520	8870	8870	8870	8870	0
120	20230601	181200	659468520	8870	8870	8870	8870	0
121	20230601	181100	659468520	8870	8870	8870	8870	0
122	20230601	181000	659468520	8870	8870	8870	8870	321
123	20230601	180900	659468520	8870	8870	8870	8870	0
124	20230601	180800	659468520	8870	8870	8870	8870	0
125	20230601	180700	659468520	8870	8870	8870	8870	0
126	20230601	180600	659468520	8870	8870	8870	8870	0
127	20230601	180500	659468520	8870	8870	8870	8870	0
128	20230601	180400	659468520	8870	8870	8870	8870	0
129	20230601	180300	659468520	8870	8870	8870	8870	0
130	20230601	180200	659468520	8870	8870	8870	8870	0
131	20230601	180100	659468520	8870	8870	8870	8870	0
132	20230601	180000	659468520	8870	8870	8870	8870	0
133	20230601	175900	659468520	8870	8870	8870	8870	0
134	20230601	175800	659468520	8870	8870	8870	8870	0
135	20230601	175700	659468520	8870	8870	8870	8870	0
136	20230601	175600	659468520	8870	8870	8870	8870	0
137	20230601	175500	659468520	8870	8870	8870	8870	0
138	20230601	175400	659468520	8870	8870	8870	8870	0
139	20230601	175300	659468520	8870	8870	8870	8870	0
140	20230601	175200	659468520	8870	8870	8870	8870	0
141	20230601	175100	659468520	8870	8870	8870	8870	0
142	20230601	175000	659468520	8870	8870	8870	8870	0
143	20230601	174900	659468520	8870	8870	8870	8870	0
144	20230601	174800	659468520	8870	8870	8870	8870	0
145	20230601	174700	659468520	8870	8870	8870	8870	0
146	20230601	174600	659468520	8870	8870	8870	8870	0
147	20230601	174500	659468520	8870	8870	8870	8870	0
148	20230601	174400	659468520	8870	8870	8870	8870	0
149	20230601	174300	659468520	8870	8870	8870	8870	0
150	20230601	174200	659468520	8870	8870	8870	8870	0
151	20230601	174100	659468520	8870	8870	8870	8870	0
152	20230601	174000	659468520	8870	8870	8870	8870	321
153	20230601	173900	659468520	8870	8870	8870	8870	0
154	20230601	173800	659468520	8870	8870	8870	8870	0
155	20230601	173700	659468520	8870	8870	8870	8870	0
156	20230601	173600	659468520	8870	8870	8870	8870	0
157	20230601	173500	659468520	8870	8870	8870	8870	0
158	20230601	173400	659468520	8870	8870	8870	8870	0
159	20230601	173300	659468520	8870	8870	8870	8870	0
160	20230601	173200	659468520	8870	8870	8870	8870	0
161	20230601	173100	659468520	8870	8870	8870	8870	0
162	20230601	173000	659468520	8870	8870	8870	8870	0
163	20230601	172900	659468520	8870	8870	8870	8870	0
164	20230601	172800	659468520	8870	8870	8870	8870	0
165	20230601	172700	659468520	8870	8870	8870	8870	0
166	20230601	172600	659468520	8870	8870	8870	8870	0
167	20230601	172500	659468520	8870	8870	8870	8870	0
168	20230601	172400	659468520	8870	8870	8870	8870	0
169	20230601	172300	659468520	8870	8870	8870	8870	0
170	20230601	172200	659468520	8870	8870	8870	8870	0
171	20230601	172100	659468520	8870	8870	8870	8870	0
172	20230601	172000	659468520	8870	8870	8870	8870	0
173	20230601	171900	659468520	8870	8870	8870	8870	0
174	20230601	171800	659468520	8870	8870	8870	8870	0
175	20230601	171700	659468520	8870	8870	8870	8870	0
176	20230601	171600	659468520	8870	8870	8870	8870	0
177	20230601	171500	659468520	8870	8870	8870	8870	0
178	20230601	171400	659468520	8870	8870	8870	8870	0
179	20230601	171300	659468520	8870	8870	8870	8870	0
180	20230601	171200	659468520	8870	8870	8870	8870	0
181	20230601	171100	659468520	8870	8870	8870	8870	0
182	20230601	171000	659468520	8870	8870	8870	8870	321
183	20230601	170900	659468520	8870	8870	8870	8870	0
184	20230601	170800	659468520	8870	8870	8870	8870	0
185	20230601	170700	659468520	8870	8870	8870	8870	0
186	20230601	170600	659468520	8870	8870	8870	8870	0
187	20230601	170500	659468520	8870	8870	8870	8870	0
188	20230601	170400	659468520	8870	8870	8870	8870	0
189	20230601	170300	659468520	8870	8870	8870	8870	0
190	20230601	170200	659468520	8870	8870	8870	8870	0
191	20230601	170100	659468520	8870	8870	8870	8870	0
192	20230601	170000	659468520	8870	8870	8870	8870	0
193	20230601	165900	659468520	8870	8870	8870	8870	0
194	20230601	165800	659468520	8870	8870	8870	8870	0
195	20230601	165700	659468520	8870	8870	8870	8870	0
196	20230601	165600	659468520	8870	8870	8870	8870	0
197	20230601	165500	659468520	8870	8870	8870	8870	0
198	20230601	165400	659468520	8870	8870	8870	8870	0
199	20230601	165300	659468520	8870	8870	8870	8870	0
200	20230601	165200	659468520	8870	8870	8870	8870	0
201	20230601	165100	659468520	8870	8870	8870	8870	0
202	20230601	165000	659468520	8870	8870	8870	8870	0
203	20230601	164900	659468520	8870	8870	8870	8870	0
204	20230601	164800	659468520	8870	8870	8870	8870	0
205	20230601	164700	659468520	8870	8870	8870	8870	0
206	20230601	164600	659468520	8870	8870	8870	8870	0
207	20230601	164500	659468520	8870	8870	8870	8870	0
208	20230601	164400	659468520	8870	8870	8870	8870	0
209	20230601	164300	659468520	8870	8870	8870	8870	0
210	20230601	164200	659468520	8870	8870	8870	8870	0
211	20230601	164100	659468520	8870	8870	8870	8870	0
212	20230601	164000	659468520	8870	8870	8870	8870	321
213	20230601	163900	659468520	8870	8870	8870	8870	0
214	20230601	163800	659468520	8870	8870	8870	8870	0
215	20230601	163700	659468520	8870	8870	8870	8870	0
216	20230601	163600	659468520	8870	8870	8870	8870	0
217	20230601	163500	659468520	8870	8870	8870	8870	0
218	20230601	163400	659468520	8870	8870	8870	8870	0
219	20230601	163300	659468520	8870	8870	8870	8870	0
220	20230601	163200	659468520	8870	8870	8870	8870	0
221	20230601	163100	659468520	8870	8870	8870	8870	0
222	20230601	163000	659468520	8870	8870	8870	8870	0
223	20230601	162900	659468520	8870	8870	8870	8870	0
224	20230601	162800	659468520	8870	8870	8870	8870	0
225	20230601	162700	659468520	8870	8870	8870	8870	0
226	20230601	162600	659468520	8870	8870	8870	8870	0
227	20230601	162500	659468520	8870	8870	8870	8870	0
228	20230601	162400	659468520	8870	8870	8870	8870	0
229	20230601	162300	659468520	8870	8870	8870	8870	0
230	20230601	162200	659468520	8870	8870	8870	8870	0
231	20230601	162100	659468520	8870	8870	8870	8870	0
232	20230601	162000	659468520	8870	8870	8870	8870	0
233	20230601	161900	659468520	8870	8870	8870	8870	0
234	20230601	161800	659468520	8870	8870	8870	8870	0
235	20230601	161700	659468520	8870	8870	8870	8870	0
236	20230601	161600	659468520	8870	8870	8870	8870	0
237	20230601	161500	659468520	8870	8870	8870	8870	0
238	20230601	161400	659468520	8870	8870	8870	8870	0
239	20230601	161300	659468520	8870	8870	8870	8870	0
240	20230601	161200	659468520	8870	8870	8870	8870	0
241	20230601	161100	659468520	8870	8870	8870	8870	0
242	20230601	161000	659468520	8870	8870	8870	8870	321
243	20230601	160900	659468520	8870	8870	8870	8870	0
244	20230601	160800	659468520	8870	8870	8870	8870	0
245	20230601	160700	659468520	8870	8870	8870	8870	0
246	20230601	160600	659468520	8870	8870	8870	8870	0
247	20230601	160500	659468520	8870	8870	8870	8870	0
248	20230601	160400	659468520	8870	8870	8870	8870	0
249	20230601	160300	659468520	8870	8870	8870	8870	0
250	20230601	160200	659468520	8870	8870	8870	8870	0
251	20230601	160100	659468520	8870	8870	8870	8870	0
252	20230601	160000	659468520	8870	8870	8870	8870	0
253	20230601	155900	659468520	8870	8870	8870	8870	0
254	20230601	155800	659468520	8870	8870	8870	8870	0
255	20230601	155700	659468520	8870	8870	8870	8870	0
256	20230601	155600	659468520	8870	8870	8870	8870	0
257	20230601	155500	659468520	8870	8870	8870	8870	0
258	20230601	155400	659468520	8870	8870	8870	8870	0
259	20230601	155300	659468520	8870	8870	8870	8870	0
260	20230601	155200	659468520	8870	8870	8870	8870	0
261	20230601	155100	659468520	8870	8870	8870	8870	0
262	20230601	155000	659468520	8870	8870	8870	8870	0
263	20230601	154900	659468520	8870	8870	8870	8870	0
264	20230601	154800	659468520	8870	8870	8870	8870	0
265	20230601	154700	659468520	8870	8870	8870	8870	0
266	20230601	154600	659468520	8870	8870	8870	8870	0
267	20230601	154500	659468520	8870	8870	8870	8870	0
268	20230601	154400	659468520	8870	8870	8870	8870	0
269	20230601	154300	659468520	8870	8870	8870	8870	0
270	20230601	154200	659468520	8870	8870	8870	8870	0
271	20230601	154100	659468520	8870	8870	8870	8870	0
272	20230601	154000	659468520	8870	8870	8870	8870	321
273	20230601	153900	659468520	8870	8870	8870	8870	0
274	20230601	153800	659468520	8870	8870	8870	8870	0
275	20230601	153700	659468520	8870	8870	8870	8870	0
276	20230601	153600	659468520	8870	8870	8870	8870	0
277	20230601	153500	659468520	8870	8870	8870	8870	0
278	20230601	153400	659468520	8870	8870	8870	8870	0
279	20230601	153300	659468520	8870	8870	8870	8870	0
280	20230601	153200	659468520	8870	8870	8870	8870	0
281	20230601	153100	659468520	8870	8870	8870	8870	0
282	20230601	153000	659468520	8870	8870	8870	8870	321
283	20230601	152900	656621250	8880	8880	8880	8880	0
284	20230601	152800	656621250	8880	8880	8880	8880	0
285	20230601	152700	656621250	8880	8880	8880	8880	0
286	20230601	152600	656621250	8880	8880	8880	8880	0
287	20230601	152500	656621250	8880	8880	8880	8880	0
288	20230601	152400	656621250	8880	8880	8880	8880	0
289	20230601	152300	656621250	8880	8880	8880	8880	0
290	20230601	152200	656621250	8880	8880	8880	8880	0
291	20230601	152100	656621250	8880	8880	8880	8880	0
292	20230601	152000	656621250	8880	8880	8880	8880	0
293	20230601	151900	656621250	8880	8880	8880	8880	185
294	20230601	151800	654978450	8880	8880	8880	8880	37
295	20230601	151700	654649890	8880	8880	8880	8880	147
296	20230601	151600	653344530	8880	8880	8880	8880	0
297	20230601	151500	653344530	8880	8880	8880	8880	5
298	20230601	151400	653300130	8880	8880	8880	8880	0
299	20230601	151300	653300130	8880	8880	8880	8880	15
300	20230601	151200	653166930	8880	8880	8880	8880	133
301	20230601	151100	651985890	8880	8880	8880	8880	0
302	20230601	151000	651985890	8880	8880	8880	8880	1
303	20230601	150900	651977010	8880	8880	8880	8880	182
304	20230601	150800	650360850	8880	8880	8880	8880	75
305	20230601	150700	649694850	8880	8880	8880	8880	37
306	20230601	150600	649366290	8880	8880	8880	8880	37
307	20230601	150500	649037730	8870	8870	8870	8870	0
308	20230601	150400	649037730	8870	8890	8890	8870	20
309	20230601	150300	648860000	8890	8890	8890	8890	37
310	20230601	150200	648531070	8890	8890	8890	8890	37
311	20230601	150100	648202140	8900	8900	8900	8900	45
312	20230601	150000	647801640	8900	8900	8900	8900	91
313	20230601	145900	646991740	8900	8900	8900	8900	36
314	20230601	145800	646671340	8900	8900	8900	8900	37
315	20230601	145700	646342040	8900	8900	8900	8900	37
316	20230601	145600	646012740	8900	8900	8900	8900	0
317	20230601	145500	646012740	8900	8900	8900	8900	0
318	20230601	145400	646012740	8900	8900	8900	8900	50
319	20230601	145300	645567740	8900	8900	8900	8900	130
320	20230601	145200	644410740	8890	8900	8900	8890	344
321	20230601	145100	641349640	8900	8900	8900	8900	37
322	20230601	145000	641020340	8900	8900	8900	8900	37
323	20230601	144900	640691040	8900	8900	8900	8900	36
324	20230601	144800	640370640	8900	8900	8900	8900	84
325	20230601	144700	639623040	8900	8900	8900	8900	73
326	20230601	144600	638973340	8900	8900	8900	8900	37
327	20230601	144500	638644040	8900	8900	8900	8900	0
328	20230601	144400	638644040	8900	8900	8900	8900	0
329	20230601	144300	638644040	8900	8900	8900	8900	1
330	20230601	144200	638635140	8900	8900	8900	8900	0
331	20230601	144100	638635140	8900	8900	8900	8900	43
332	20230601	144000	638252440	8900	8900	8900	8890	236
333	20230601	143900	636152410	8900	8900	8900	8890	255
334	20230601	143800	633883090	8900	8900	8900	8900	342
335	20230601	143700	630839290	8900	8900	8900	8900	0
336	20230601	143600	630839290	8900	8900	8910	8900	138
337	20230601	143500	629610090	8900	8900	8900	8900	0
338	20230601	143400	629610090	8900	8900	8900	8900	0
339	20230601	143300	629610090	8900	8900	8900	8900	0
340	20230601	143200	629610090	8900	8910	8910	8900	137
341	20230601	143100	628389790	8900	8900	8900	8900	37
342	20230601	143000	628060490	8920	8920	8920	8920	0
343	20230601	142900	628060490	8920	8920	8920	8920	1
344	20230601	142800	628051570	8900	8900	8900	8900	110
345	20230601	142700	627072570	8890	8890	8890	8890	37
346	20230601	142600	626743640	8890	8890	8890	8890	1
347	20230601	142500	626734750	8890	8890	8890	8890	67
348	20230601	142400	626139120	8890	8890	8890	8890	7
349	20230601	142300	626076890	8890	8880	8890	8880	131
350	20230601	142200	624912670	8890	8890	8890	8890	0
351	20230601	142100	624912670	8890	8890	8890	8890	44
352	20230601	142000	624521510	8890	8890	8890	8890	36
353	20230601	141900	624201470	8890	8890	8890	8890	75
354	20230601	141800	623534720	8890	8890	8890	8890	37
355	20230601	141700	623205790	8890	8890	8890	8890	37
356	20230601	141600	622876860	8890	8900	8900	8890	389
357	20230601	141500	619416790	8900	8910	8910	8900	1446
358	20230601	141400	606533300	8900	8900	8900	8900	16
359	20230601	141300	606390900	8900	8900	8900	8900	13
360	20230601	141200	606275200	8910	8910	8910	8910	0
361	20230601	141100	606275200	8910	8910	8910	8910	130
362	20230601	141000	605116900	8900	8900	8900	8900	1
363	20230601	140900	605108000	8900	8900	8900	8900	147
364	20230601	140800	603799700	8890	8890	8890	8890	74
365	20230601	140700	603141840	8890	8890	8890	8890	75
366	20230601	140600	602475090	8890	8900	8900	8890	15
367	20230601	140500	602341640	8900	8900	8900	8900	37
368	20230601	140400	602012340	8900	8900	8900	8900	37
369	20230601	140300	601683040	8900	8900	8900	8900	37
370	20230601	140200	601353740	8900	8900	8900	8900	38
371	20230601	140100	601015540	8910	8900	8910	8900	37
372	20230601	140000	600686230	8900	8900	8900	8900	38
373	20230601	135900	600348030	8900	8900	8900	8900	38
374	20230601	135800	600009830	8900	8900	8900	8900	38
375	20230601	135700	599671630	8910	8910	8910	8910	19
376	20230601	135600	599502340	8910	8900	8910	8900	23
377	20230601	135500	599297420	8900	8900	8900	8900	43
378	20230601	135400	598914720	8900	8900	8900	8900	7
379	20230601	135300	598852420	8900	8900	8900	8900	8
380	20230601	135200	598781220	8900	8900	8900	8900	68
381	20230601	135100	598176020	8900	8900	8900	8900	121
382	20230601	135000	597099120	8880	8880	8880	8880	38
383	20230601	134900	596761680	8900	8900	8900	8900	31
384	20230601	134800	596485780	8900	8900	8910	8900	37
385	20230601	134700	596156470	8900	8900	8900	8900	491
386	20230601	134600	591786570	8900	8880	8900	8880	47
387	20230601	134500	591368610	8880	8880	8880	8880	5
388	20230601	134400	591324210	8880	8880	8880	8880	5
389	20230601	134300	591279810	8890	8890	8890	8890	60
390	20230601	134200	590746410	8890	8890	8890	8890	100
391	20230601	134100	589857410	8880	8880	8880	8880	0
392	20230601	134000	589857410	8880	8880	8880	8880	769
393	20230601	133900	583028690	8880	8880	8880	8880	40
394	20230601	133800	582673490	8870	8870	8870	8870	0
395	20230601	133700	582673490	8870	8870	8870	8870	0
396	20230601	133600	582673490	8870	8870	8870	8870	1
397	20230601	133500	582664620	8880	8890	8890	8880	8
398	20230601	133400	582593550	8880	8880	8880	8880	88
399	20230601	133300	581812110	8890	8890	8890	8890	0
400	20230601	133200	581812110	8890	8890	8890	8890	0
401	20230601	133100	581812110	8890	8890	8890	8890	4
402	20230601	133000	581776550	8890	8890	8890	8890	11
403	20230601	132900	581678760	8890	8890	8890	8890	172
404	20230601	132800	580149680	8880	8890	8890	8880	6
405	20230601	132700	580096350	8880	8880	8880	8880	140
406	20230601	132600	578853150	8870	8870	8870	8870	0
407	20230601	132500	578853150	8870	8870	8870	8870	0
408	20230601	132400	578853150	8870	8870	8870	8870	57
409	20230601	132300	578347560	8870	8870	8870	8870	0
410	20230601	132200	578347560	8870	8870	8870	8870	0
411	20230601	132100	578347560	8870	8870	8870	8870	0
412	20230601	132000	578347560	8870	8870	8870	8870	0
413	20230601	131900	578347560	8870	8880	8880	8870	2
414	20230601	131800	578329810	8880	8880	8880	8880	2
415	20230601	131700	578312050	8890	8890	8890	8890	0
416	20230601	131600	578312050	8890	8890	8890	8890	0
417	20230601	131500	578312050	8890	8890	8890	8890	0
418	20230601	131400	578312050	8890	8890	8890	8890	0
419	20230601	131300	578312050	8890	8890	8890	8890	0
420	20230601	131200	578312050	8890	8890	8890	8890	0
421	20230601	131100	578312050	8890	8890	8890	8890	0
422	20230601	131000	578312050	8890	8890	8890	8890	0
423	20230601	130900	578312050	8890	8890	8890	8890	0
424	20230601	130800	578312050	8890	8890	8890	8890	0
425	20230601	130700	578312050	8890	8890	8890	8890	0
426	20230601	130600	578312050	8890	8890	8890	8890	0
427	20230601	130500	578312050	8890	8890	8890	8890	1
428	20230601	130400	578303160	8870	8870	8870	8870	0
429	20230601	130300	578303160	8870	8870	8870	8870	0
430	20230601	130200	578303160	8870	8870	8870	8870	0
431	20230601	130100	578303160	8870	8870	8870	8870	0
432	20230601	130000	578303160	8870	8870	8870	8870	0
433	20230601	125900	578303160	8870	8870	8870	8870	0
434	20230601	125800	578303160	8870	8870	8870	8870	0
435	20230601	125700	578303160	8870	8870	8870	8870	0
436	20230601	125600	578303160	8870	8890	8890	8870	100
437	20230601	125500	577416100	8890	8890	8890	8890	0
438	20230601	125400	577416100	8890	8890	8890	8890	0
439	20230601	125300	577416100	8890	8890	8890	8890	0
440	20230601	125200	577416100	8890	8890	8890	8890	10
441	20230601	125100	577327200	8890	8890	8890	8890	0
442	20230601	125000	577327200	8890	8890	8890	8890	0
443	20230601	124900	577327200	8890	8890	8890	8890	0
444	20230601	124800	577327200	8890	8890	8890	8890	0
445	20230601	124700	577327200	8890	8890	8890	8890	0
446	20230601	124600	577327200	8890	8890	8890	8890	0
447	20230601	124500	577327200	8890	8890	8890	8890	0
448	20230601	124400	577327200	8890	8890	8890	8890	0
449	20230601	124300	577327200	8890	8890	8890	8890	60
450	20230601	124200	576793800	8890	8890	8890	8890	1
451	20230601	124100	576784910	8860	8860	8860	8860	0
452	20230601	124000	576784910	8860	8860	8860	8860	0
453	20230601	123900	576784910	8860	8860	8860	8860	0
454	20230601	123800	576784910	8860	8860	8860	8860	0
455	20230601	123700	576784910	8860	8860	8860	8860	1
456	20230601	123600	576776050	8870	8870	8870	8870	0
457	20230601	123500	576776050	8870	8870	8870	8870	0
458	20230601	123400	576776050	8870	8870	8870	8870	1
459	20230601	123300	576767180	8890	8890	8890	8890	0
460	20230601	123200	576767180	8890	8890	8890	8890	21
461	20230601	123100	576580490	8890	8890	8890	8890	0
462	20230601	123000	576580490	8890	8890	8890	8890	0
463	20230601	122900	576580490	8890	8890	8890	8890	0
464	20230601	122800	576580490	8890	8890	8890	8890	0
465	20230601	122700	576580490	8890	8890	8890	8890	0
466	20230601	122600	576580490	8890	8890	8890	8890	0
467	20230601	122500	576580490	8890	8890	8890	8890	0
468	20230601	122400	576580490	8890	8890	8890	8890	0
469	20230601	122300	576580490	8890	8890	8890	8890	11
470	20230601	122200	576482700	8890	8890	8890	8890	0
471	20230601	122100	576482700	8890	8890	8890	8890	0
472	20230601	122000	576482700	8890	8890	8890	8890	0
473	20230601	121900	576482700	8890	8890	8890	8890	8
474	20230601	121800	576411580	8850	8850	8850	8850	0
475	20230601	121700	576411580	8850	8850	8850	8850	34
476	20230601	121600	576110680	8860	8860	8860	8860	2
477	20230601	121500	576092960	8850	8850	8850	8850	0
478	20230601	121400	576092960	8850	8850	8850	8850	0
479	20230601	121300	576092960	8850	8850	8850	8850	0
480	20230601	121200	576092960	8850	8850	8850	8850	0
481	20230601	121100	576092960	8850	8850	8850	8850	0
482	20230601	121000	576092960	8850	8850	8850	8850	0
483	20230601	120900	576092960	8850	8850	8850	8850	0
484	20230601	120800	576092960	8850	8850	8850	8850	0
485	20230601	120700	576092960	8850	8850	8850	8850	0
486	20230601	120600	576092960	8850	8850	8850	8850	0
487	20230601	120500	576092960	8850	8850	8850	8850	0
488	20230601	120400	576092960	8850	8850	8850	8850	0
489	20230601	120300	576092960	8850	8870	8870	8850	74
490	20230601	120200	575438000	8860	8860	8860	8860	0
491	20230601	120100	575438000	8860	8860	8860	8860	10
492	20230601	120000	575349400	8860	8860	8860	8860	0
493	20230601	115900	575349400	8860	8860	8860	8860	20
494	20230601	115800	575172200	8860	8860	8860	8860	0
495	20230601	115700	575172200	8860	8860	8860	8860	12
496	20230601	115600	575065880	8860	8860	8870	8860	23
497	20230601	115500	574862050	8860	8860	8860	8860	16
498	20230601	115400	574720290	8860	8860	8860	8860	9
499	20230601	115300	574640550	8860	8860	8860	8860	9
500	20230601	115200	574560810	8870	8870	8870	8870	0
501	20230601	115100	574560810	8870	8870	8870	8870	15
502	20230601	115000	574427760	8860	8860	8860	8860	9
503	20230601	114900	574348020	8850	8850	8850	8850	9
504	20230601	114800	574268370	8850	8850	8850	8850	17
505	20230601	114700	574117920	8860	8850	8860	8850	18
506	20230601	114600	573958530	8850	8850	8850	8850	8
507	20230601	114500	573887730	8850	8850	8850	8850	30
508	20230601	114400	573622230	8860	8860	8860	8860	1
509	20230601	114300	573613370	8860	8860	8860	8860	8
510	20230601	114200	573542490	8860	8860	8860	8860	9
511	20230601	114100	573462750	8860	8860	8860	8860	17
512	20230601	114000	573312130	8860	8860	8860	8860	9
513	20230601	113900	573232390	8860	8860	8860	8860	8
514	20230601	113800	573161510	8860	8860	8860	8860	9
515	20230601	113700	573081770	8860	8860	8860	8860	8
516	20230601	113600	573010890	8870	8870	8870	8870	9
517	20230601	113500	572931060	8870	8870	8870	8870	17
518	20230601	113400	572780270	8860	8860	8860	8860	9
519	20230601	113300	572700530	8860	8860	8860	8860	26
520	20230601	113200	572470170	8850	8850	8850	8850	0
521	20230601	113100	572470170	8850	8850	8850	8850	26
522	20230601	113000	572240070	8840	8840	8840	8840	0
523	20230601	112900	572240070	8840	8840	8840	8840	0
524	20230601	112800	572240070	8840	8840	8840	8840	27
525	20230601	112700	572001390	8830	8830	8830	8830	8
526	20230601	112600	571930750	8830	8830	8830	8830	9
527	20230601	112500	571851280	8830	8840	8840	8830	9
528	20230601	112400	571771800	8840	8840	8840	8840	9
529	20230601	112300	571692240	8840	8840	8840	8840	8
530	20230601	112200	571621520	8840	8840	8840	8840	9
531	20230601	112100	571541960	8840	8840	8840	8840	8
532	20230601	112000	571471240	8840	8840	8840	8840	9
533	20230601	111900	571391680	8840	8840	8840	8840	9
534	20230601	111800	571312120	8840	8840	8840	8840	8
535	20230601	111700	571241400	8840	8840	8840	8840	17
536	20230601	111600	571091120	8840	8840	8840	8840	9
537	20230601	111500	571011560	8840	8840	8840	8840	9
538	20230601	111400	570932000	8840	8840	8840	8840	8
539	20230601	111300	570861280	8840	8840	8840	8840	9
540	20230601	111200	570781720	8840	8840	8840	8840	8
541	20230601	111100	570711000	8840	8850	8850	8840	26
542	20230601	111000	570480990	8840	8850	8850	8840	346
543	20230601	110900	567418980	8850	8850	8850	8850	17
544	20230601	110800	567268530	8850	8850	8850	8850	122
545	20230601	110700	566188830	8850	8850	8850	8850	409
546	20230601	110600	562569180	8850	8850	8850	8850	114
547	20230601	110500	561560280	8850	8850	8850	8850	8
548	20230601	110400	561489480	8850	8850	8850	8850	70
549	20230601	110300	560869980	8850	8850	8850	8850	9
550	20230601	110200	560790330	8860	8860	8860	8860	0
551	20230601	110100	560790330	8860	8860	8860	8860	0
552	20230601	110000	560790330	8860	8860	8860	8860	39
553	20230601	105900	560444790	8850	8850	8850	8850	9
554	20230601	105800	560365140	8860	8860	8860	8850	28
555	20230601	105700	560117140	8850	8850	8850	8850	9
556	20230601	105600	560037490	8870	8850	8870	8850	66
557	20230601	105500	559453230	8870	8880	8880	8870	2
558	20230601	105400	559435480	8960	8960	8960	8960	0
559	20230601	105300	559435480	8960	8960	8960	8960	0
560	20230601	105200	559435480	8960	8960	8960	8960	0
561	20230601	105100	559435480	8960	8960	8960	8960	0
562	20230601	105000	559435480	8960	8850	8960	8850	1131
563	20230601	104900	549320070	8840	8840	8840	8840	8
564	20230601	104800	549249350	8840	8840	8840	8840	9
565	20230601	104700	549169790	8840	8840	8840	8840	9
566	20230601	104600	549090230	8840	8840	8840	8840	81
567	20230601	104500	548374190	8860	8860	8860	8860	0
568	20230601	104400	548374190	8860	8860	8860	8860	3
569	20230601	104300	548347610	8840	8870	8870	8840	19
570	20230601	104200	548179260	8860	8870	8870	8860	10
571	20230601	104100	548090640	8860	8860	8860	8860	22
572	20230601	104000	547895720	8900	8900	8900	8900	0
573	20230601	103900	547895720	8900	8900	8900	8900	0
574	20230601	103800	547895720	8900	8900	8900	8900	11
575	20230601	103700	547797820	8910	8910	8910	8910	0
576	20230601	103600	547797820	8910	8910	8910	8910	90
577	20230601	103500	546995920	8910	8910	8910	8910	112
578	20230601	103400	545998000	8960	8820	8960	8820	2271
579	20230601	103300	525690630	8810	8820	8820	8810	173
580	20230601	103200	524165870	8820	8820	8820	8820	0
581	20230601	103100	524165870	8820	8820	8820	8820	14
582	20230601	103000	524042390	8810	8820	8820	8810	310
583	20230601	102900	521310270	8840	8840	8840	8840	10
584	20230601	102800	521221870	8850	8850	8850	8850	288
585	20230601	102700	518673070	8850	8850	8850	8850	18
586	20230601	102600	518513770	8850	8860	8860	8850	11
587	20230601	102500	518416400	8850	8850	8850	8850	9
588	20230601	102400	518336750	8850	8860	8860	8850	61
589	20230601	102300	517796860	8850	8830	8860	8820	475
590	20230601	102200	513605260	8830	8840	8840	8830	175
591	20230601	102100	512058350	8850	8860	8860	8850	68
592	20230601	102000	511456540	8860	8850	8860	8850	124
593	20230601	101900	510359040	8850	8860	8870	8850	174
594	20230601	101800	508817830	8860	8860	8860	8860	373
595	20230601	101700	505513050	8870	8870	8870	8870	316
596	20230601	101600	502710130	8880	8880	8880	8880	140
597	20230601	101500	501466930	8910	8890	8910	8890	52
598	20230601	101400	501004130	8890	8880	8900	8870	231
599	20230601	101300	498950730	8910	8900	8910	8890	507
600	20230601	101200	494438470	8860	8870	8870	8860	329
601	20230601	101100	491521680	8900	8890	8900	8880	304
602	20230601	101000	488819130	8900	8910	8930	8880	645
603	20230601	100900	483069570	8920	8810	8920	8800	2790
604	20230601	100800	458434690	8800	8810	8820	8790	4082
605	20230601	100700	422498180	8820	8960	8960	8810	10423
606	20230601	100600	329953540	8950	9400	9400	8950	18901
607	20230601	100500	156357140	9340	9160	9420	9100	10108
608	20230601	100400	62568350	9160	9000	9160	9000	5681
609	20230601	100300	11099430	8990	8910	8990	8910	746
610	20230601	100200	4409750	8900	8860	8900	8860	202
611	20230601	100100	2617260	8840	8840	8840	8840	0
612	20230601	100000	2617260	8840	8840	8840	8840	0
613	20230601	095900	2617260	8840	8840	8840	8840	0
614	20230601	095800	2617260	8840	8840	8840	8840	0
615	20230601	095700	2617260	8840	8840	8840	8840	1
616	20230601	095600	2608420	8840	8840	8840	8840	4
617	20230601	095500	2573060	8840	8840	8840	8840	0
618	20230601	095400	2573060	8840	8840	8840	8840	0
619	20230601	095300	2573060	8840	8840	8840	8840	0
620	20230601	095200	2573060	8840	8840	8840	8840	40
621	20230601	095100	2219460	8840	8840	8840	8840	0
622	20230601	095000	2219460	8840	8840	8840	8840	0
623	20230601	094900	2219460	8840	8840	8840	8840	0
624	20230601	094800	2219460	8840	8840	8840	8840	0
625	20230601	094700	2219460	8840	8840	8840	8840	0
626	20230601	094600	2219460	8840	8840	8840	8840	0
627	20230601	094500	2219460	8840	8840	8840	8840	0
628	20230601	094400	2219460	8840	8840	8840	8840	88
629	20230601	094300	1441540	8850	8850	8850	8850	10
630	20230601	094200	1353040	8860	8860	8860	8860	0
631	20230601	094100	1353040	8860	8860	8860	8860	0
632	20230601	094000	1353040	8860	8860	8860	8860	0
633	20230601	093900	1353040	8860	8860	8860	8860	1
634	20230601	093800	1344180	8840	8860	8860	8840	5
635	20230601	093700	1299920	8860	8860	8860	8860	0
636	20230601	093600	1299920	8860	8860	8860	8860	1
637	20230601	093500	1291060	8840	8840	8840	8840	0
638	20230601	093400	1291060	8840	8840	8840	8840	0
639	20230601	093300	1291060	8840	8840	8840	8840	0
640	20230601	093200	1291060	8840	8840	8840	8840	0
641	20230601	093100	1291060	8840	8840	8840	8840	0
642	20230601	093000	1291060	8840	8840	8840	8840	0
643	20230601	092900	1291060	8840	8840	8840	8840	0
644	20230601	092800	1291060	8840	8840	8840	8840	0
645	20230601	092700	1291060	8840	8840	8840	8840	0
646	20230601	092600	1291060	8840	8840	8840	8840	0
647	20230601	092500	1291060	8840	8840	8840	8840	1
648	20230601	092400	1282220	8840	8840	8840	8840	2
649	20230601	092300	1264540	8830	8830	8830	8830	7
650	20230601	092200	1202730	8830	8830	8830	8830	6
651	20230601	092100	1149750	8830	8840	8840	8830	7
652	20230601	092000	1087890	8830	8830	8840	8830	13
653	20230601	091900	973050	8830	8860	8860	8830	85
654	20230601	091800	221690	8870	8870	8870	8870	0
655	20230601	091700	221690	8870	8870	8870	8870	5
656	20230601	091600	177340	8870	8860	8870	8860	15
657	20230601	091500	44300	8850	8850	8850	8850	0
658	20230601	091400	44300	8850	8850	8850	8850	0
659	20230601	091300	44300	8850	8850	8850	8850	0
660	20230601	091200	44300	8850	8850	8850	8850	0
661	20230601	091100	44300	8850	8850	8850	8850	0
662	20230601	091000	44300	8850	8850	8850	8850	0
663	20230601	090900	44300	8850	8850	8850	8850	0
664	20230601	090800	44300	8850	8850	8850	8850	0
665	20230601	090700	44300	8850	8850	8850	8850	0
666	20230601	090600	44300	8850	8850	8850	8850	0
667	20230601	090500	44300	8850	8850	8850	8850	0
668	20230601	090400	44300	8850	8850	8850	8850	0
669	20230601	090300	44300	8850	8850	8850	8850	0
670	20230601	090200	44300	8850	8850	8850	8850	0
671	20230601	090100	44300	8850	8850	8850	8850	2
672	20230601	090000	26600	8860	8870	8870	8860	3