KissMeData/019540/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201300	570432915	4060	4060	4060	4060	1670
3	20230601	201200	570432915	4060	4060	4060	4060	0
4	20230601	201100	570432915	4060	4060	4060	4060	0
5	20230601	201000	570432915	4060	4060	4060	4060	0
6	20230601	200900	570432915	4060	4060	4060	4060	0
7	20230601	200800	570432915	4060	4060	4060	4060	0
8	20230601	200700	570432915	4060	4060	4060	4060	0
9	20230601	200600	570432915	4060	4060	4060	4060	0
10	20230601	200500	570432915	4060	4060	4060	4060	0
11	20230601	200400	570432915	4060	4060	4060	4060	0
12	20230601	200300	570432915	4060	4060	4060	4060	0
13	20230601	200200	570432915	4060	4060	4060	4060	0
14	20230601	200100	570432915	4060	4060	4060	4060	0
15	20230601	200000	570432915	4060	4060	4060	4060	0
16	20230601	195900	570432915	4060	4060	4060	4060	0
17	20230601	195800	570432915	4060	4060	4060	4060	0
18	20230601	195700	570432915	4060	4060	4060	4060	0
19	20230601	195600	570432915	4060	4060	4060	4060	0
20	20230601	195500	570432915	4060	4060	4060	4060	0
21	20230601	195400	570432915	4060	4060	4060	4060	0
22	20230601	195300	570432915	4060	4060	4060	4060	0
23	20230601	195200	570432915	4060	4060	4060	4060	0
24	20230601	195100	570432915	4060	4060	4060	4060	0
25	20230601	195000	570432915	4060	4060	4060	4060	0
26	20230601	194900	570432915	4060	4060	4060	4060	0
27	20230601	194800	570432915	4060	4060	4060	4060	0
28	20230601	194700	570432915	4060	4060	4060	4060	0
29	20230601	194600	570432915	4060	4060	4060	4060	0
30	20230601	194500	570432915	4060	4060	4060	4060	0
31	20230601	194400	570432915	4060	4060	4060	4060	0
32	20230601	194300	570432915	4060	4060	4060	4060	1670
33	20230601	194200	570432915	4060	4060	4060	4060	0
34	20230601	194100	570432915	4060	4060	4060	4060	0
35	20230601	194000	570432915	4060	4060	4060	4060	0
36	20230601	193900	570432915	4060	4060	4060	4060	0
37	20230601	193800	570432915	4060	4060	4060	4060	0
38	20230601	193700	570432915	4060	4060	4060	4060	0
39	20230601	193600	570432915	4060	4060	4060	4060	0
40	20230601	193500	570432915	4060	4060	4060	4060	0
41	20230601	193400	570432915	4060	4060	4060	4060	0
42	20230601	193300	570432915	4060	4060	4060	4060	0
43	20230601	193200	570432915	4060	4060	4060	4060	0
44	20230601	193100	570432915	4060	4060	4060	4060	0
45	20230601	193000	570432915	4060	4060	4060	4060	0
46	20230601	192900	570432915	4060	4060	4060	4060	0
47	20230601	192800	570432915	4060	4060	4060	4060	0
48	20230601	192700	570432915	4060	4060	4060	4060	0
49	20230601	192600	570432915	4060	4060	4060	4060	0
50	20230601	192500	570432915	4060	4060	4060	4060	0
51	20230601	192400	570432915	4060	4060	4060	4060	0
52	20230601	192300	570432915	4060	4060	4060	4060	0
53	20230601	192200	570432915	4060	4060	4060	4060	0
54	20230601	192100	570432915	4060	4060	4060	4060	0
55	20230601	192000	570432915	4060	4060	4060	4060	0
56	20230601	191900	570432915	4060	4060	4060	4060	0
57	20230601	191800	570432915	4060	4060	4060	4060	0
58	20230601	191700	570432915	4060	4060	4060	4060	0
59	20230601	191600	570432915	4060	4060	4060	4060	0
60	20230601	191500	570432915	4060	4060	4060	4060	0
61	20230601	191400	570432915	4060	4060	4060	4060	0
62	20230601	191300	570432915	4060	4060	4060	4060	1670
63	20230601	191200	570432915	4060	4060	4060	4060	0
64	20230601	191100	570432915	4060	4060	4060	4060	0
65	20230601	191000	570432915	4060	4060	4060	4060	0
66	20230601	190900	570432915	4060	4060	4060	4060	0
67	20230601	190800	570432915	4060	4060	4060	4060	0
68	20230601	190700	570432915	4060	4060	4060	4060	0
69	20230601	190600	570432915	4060	4060	4060	4060	0
70	20230601	190500	570432915	4060	4060	4060	4060	0
71	20230601	190400	570432915	4060	4060	4060	4060	0
72	20230601	190300	570432915	4060	4060	4060	4060	0
73	20230601	190200	570432915	4060	4060	4060	4060	0
74	20230601	190100	570432915	4060	4060	4060	4060	0
75	20230601	190000	570432915	4060	4060	4060	4060	0
76	20230601	185900	570432915	4060	4060	4060	4060	0
77	20230601	185800	570432915	4060	4060	4060	4060	0
78	20230601	185700	570432915	4060	4060	4060	4060	0
79	20230601	185600	570432915	4060	4060	4060	4060	0
80	20230601	185500	570432915	4060	4060	4060	4060	0
81	20230601	185400	570432915	4060	4060	4060	4060	0
82	20230601	185300	570432915	4060	4060	4060	4060	0
83	20230601	185200	570432915	4060	4060	4060	4060	0
84	20230601	185100	570432915	4060	4060	4060	4060	0
85	20230601	185000	570432915	4060	4060	4060	4060	0
86	20230601	184900	570432915	4060	4060	4060	4060	0
87	20230601	184800	570432915	4060	4060	4060	4060	0
88	20230601	184700	570432915	4060	4060	4060	4060	0
89	20230601	184600	570432915	4060	4060	4060	4060	0
90	20230601	184500	570432915	4060	4060	4060	4060	0
91	20230601	184400	570432915	4060	4060	4060	4060	0
92	20230601	184300	570432915	4060	4060	4060	4060	1670
93	20230601	184200	570432915	4060	4060	4060	4060	0
94	20230601	184100	570432915	4060	4060	4060	4060	0
95	20230601	184000	570432915	4060	4060	4060	4060	0
96	20230601	183900	570432915	4060	4060	4060	4060	0
97	20230601	183800	570432915	4060	4060	4060	4060	0
98	20230601	183700	570432915	4060	4060	4060	4060	0
99	20230601	183600	570432915	4060	4060	4060	4060	0
100	20230601	183500	570432915	4060	4060	4060	4060	0
101	20230601	183400	570432915	4060	4060	4060	4060	0
102	20230601	183300	570432915	4060	4060	4060	4060	0
103	20230601	183200	570432915	4060	4060	4060	4060	0
104	20230601	183100	570432915	4060	4060	4060	4060	0
105	20230601	183000	570432915	4060	4060	4060	4060	0
106	20230601	182900	570432915	4060	4060	4060	4060	0
107	20230601	182800	570432915	4060	4060	4060	4060	0
108	20230601	182700	570432915	4060	4060	4060	4060	0
109	20230601	182600	570432915	4060	4060	4060	4060	0
110	20230601	182500	570432915	4060	4060	4060	4060	0
111	20230601	182400	570432915	4060	4060	4060	4060	0
112	20230601	182300	570432915	4060	4060	4060	4060	0
113	20230601	182200	570432915	4060	4060	4060	4060	0
114	20230601	182100	570432915	4060	4060	4060	4060	0
115	20230601	182000	570432915	4060	4060	4060	4060	0
116	20230601	181900	570432915	4060	4060	4060	4060	0
117	20230601	181800	570432915	4060	4060	4060	4060	0
118	20230601	181700	570432915	4060	4060	4060	4060	0
119	20230601	181600	570432915	4060	4060	4060	4060	0
120	20230601	181500	570432915	4060	4060	4060	4060	0
121	20230601	181400	570432915	4060	4060	4060	4060	0
122	20230601	181300	570432915	4060	4060	4060	4060	1670
123	20230601	181200	570432915	4060	4060	4060	4060	0
124	20230601	181100	570432915	4060	4060	4060	4060	0
125	20230601	181000	570432915	4060	4060	4060	4060	0
126	20230601	180900	570432915	4060	4060	4060	4060	0
127	20230601	180800	570432915	4060	4060	4060	4060	0
128	20230601	180700	570432915	4060	4060	4060	4060	0
129	20230601	180600	570432915	4060	4060	4060	4060	0
130	20230601	180500	570432915	4060	4060	4060	4060	0
131	20230601	180400	570432915	4060	4060	4060	4060	0
132	20230601	180300	570432915	4060	4060	4060	4060	0
133	20230601	180200	570432915	4060	4060	4060	4060	0
134	20230601	180100	570432915	4060	4060	4060	4060	0
135	20230601	180000	570432915	4060	4060	4060	4060	0
136	20230601	175900	570432915	4060	4060	4060	4060	0
137	20230601	175800	570432915	4060	4060	4060	4060	0
138	20230601	175700	570432915	4060	4060	4060	4060	0
139	20230601	175600	570432915	4060	4060	4060	4060	0
140	20230601	175500	570432915	4060	4060	4060	4060	0
141	20230601	175400	570432915	4060	4060	4060	4060	0
142	20230601	175300	570432915	4060	4060	4060	4060	0
143	20230601	175200	570432915	4060	4060	4060	4060	0
144	20230601	175100	570432915	4060	4060	4060	4060	0
145	20230601	175000	570432915	4060	4060	4060	4060	0
146	20230601	174900	570432915	4060	4060	4060	4060	0
147	20230601	174800	570432915	4060	4060	4060	4060	0
148	20230601	174700	570432915	4060	4060	4060	4060	0
149	20230601	174600	570432915	4060	4060	4060	4060	0
150	20230601	174500	570432915	4060	4060	4060	4060	0
151	20230601	174400	570432915	4060	4060	4060	4060	0
152	20230601	174300	570432915	4060	4060	4060	4060	1670
153	20230601	174200	570432915	4060	4060	4060	4060	0
154	20230601	174100	570432915	4060	4060	4060	4060	0
155	20230601	174000	570432915	4060	4060	4060	4060	0
156	20230601	173900	570432915	4060	4060	4060	4060	0
157	20230601	173800	570432915	4060	4060	4060	4060	0
158	20230601	173700	570432915	4060	4060	4060	4060	0
159	20230601	173600	570432915	4060	4060	4060	4060	0
160	20230601	173500	570432915	4060	4060	4060	4060	0
161	20230601	173400	570432915	4060	4060	4060	4060	0
162	20230601	173300	570432915	4060	4060	4060	4060	0
163	20230601	173200	570432915	4060	4060	4060	4060	0
164	20230601	173100	570432915	4060	4060	4060	4060	0
165	20230601	173000	570432915	4060	4060	4060	4060	0
166	20230601	172900	570432915	4060	4060	4060	4060	0
167	20230601	172800	570432915	4060	4060	4060	4060	0
168	20230601	172700	570432915	4060	4060	4060	4060	0
169	20230601	172600	570432915	4060	4060	4060	4060	0
170	20230601	172500	570432915	4060	4060	4060	4060	0
171	20230601	172400	570432915	4060	4060	4060	4060	0
172	20230601	172300	570432915	4060	4060	4060	4060	0
173	20230601	172200	570432915	4060	4060	4060	4060	0
174	20230601	172100	570432915	4060	4060	4060	4060	0
175	20230601	172000	570432915	4060	4060	4060	4060	0
176	20230601	171900	570432915	4060	4060	4060	4060	0
177	20230601	171800	570432915	4060	4060	4060	4060	0
178	20230601	171700	570432915	4060	4060	4060	4060	0
179	20230601	171600	570432915	4060	4060	4060	4060	0
180	20230601	171500	570432915	4060	4060	4060	4060	0
181	20230601	171400	570432915	4060	4060	4060	4060	0
182	20230601	171300	570432915	4060	4060	4060	4060	1670
183	20230601	171200	570432915	4060	4060	4060	4060	0
184	20230601	171100	570432915	4060	4060	4060	4060	0
185	20230601	171000	570432915	4060	4060	4060	4060	0
186	20230601	170900	570432915	4060	4060	4060	4060	0
187	20230601	170800	570432915	4060	4060	4060	4060	0
188	20230601	170700	570432915	4060	4060	4060	4060	0
189	20230601	170600	570432915	4060	4060	4060	4060	0
190	20230601	170500	570432915	4060	4060	4060	4060	0
191	20230601	170400	570432915	4060	4060	4060	4060	0
192	20230601	170300	570432915	4060	4060	4060	4060	0
193	20230601	170200	570432915	4060	4060	4060	4060	0
194	20230601	170100	570432915	4060	4060	4060	4060	0
195	20230601	170000	570432915	4060	4060	4060	4060	0
196	20230601	165900	570432915	4060	4060	4060	4060	0
197	20230601	165800	570432915	4060	4060	4060	4060	0
198	20230601	165700	570432915	4060	4060	4060	4060	0
199	20230601	165600	570432915	4060	4060	4060	4060	0
200	20230601	165500	570432915	4060	4060	4060	4060	0
201	20230601	165400	570432915	4060	4060	4060	4060	0
202	20230601	165300	570432915	4060	4060	4060	4060	0
203	20230601	165200	570432915	4060	4060	4060	4060	0
204	20230601	165100	570432915	4060	4060	4060	4060	0
205	20230601	165000	570432915	4060	4060	4060	4060	0
206	20230601	164900	570432915	4060	4060	4060	4060	0
207	20230601	164800	570432915	4060	4060	4060	4060	0
208	20230601	164700	570432915	4060	4060	4060	4060	0
209	20230601	164600	570432915	4060	4060	4060	4060	0
210	20230601	164500	570432915	4060	4060	4060	4060	0
211	20230601	164400	570432915	4060	4060	4060	4060	0
212	20230601	164300	570432915	4060	4060	4060	4060	1670
213	20230601	164200	570432915	4060	4060	4060	4060	0
214	20230601	164100	570432915	4060	4060	4060	4060	0
215	20230601	164000	570432915	4060	4060	4060	4060	0
216	20230601	163900	570432915	4060	4060	4060	4060	0
217	20230601	163800	570432915	4060	4060	4060	4060	0
218	20230601	163700	570432915	4060	4060	4060	4060	0
219	20230601	163600	570432915	4060	4060	4060	4060	0
220	20230601	163500	570432915	4060	4060	4060	4060	0
221	20230601	163400	570432915	4060	4060	4060	4060	0
222	20230601	163300	570432915	4060	4060	4060	4060	0
223	20230601	163200	570432915	4060	4060	4060	4060	0
224	20230601	163100	570432915	4060	4060	4060	4060	0
225	20230601	163000	570432915	4060	4060	4060	4060	0
226	20230601	162900	570432915	4060	4060	4060	4060	0
227	20230601	162800	570432915	4060	4060	4060	4060	0
228	20230601	162700	570432915	4060	4060	4060	4060	0
229	20230601	162600	570432915	4060	4060	4060	4060	0
230	20230601	162500	570432915	4060	4060	4060	4060	0
231	20230601	162400	570432915	4060	4060	4060	4060	0
232	20230601	162300	570432915	4060	4060	4060	4060	0
233	20230601	162200	570432915	4060	4060	4060	4060	0
234	20230601	162100	570432915	4060	4060	4060	4060	0
235	20230601	162000	570432915	4060	4060	4060	4060	0
236	20230601	161900	570432915	4060	4060	4060	4060	0
237	20230601	161800	570432915	4060	4060	4060	4060	0
238	20230601	161700	570432915	4060	4060	4060	4060	0
239	20230601	161600	570432915	4060	4060	4060	4060	0
240	20230601	161500	570432915	4060	4060	4060	4060	0
241	20230601	161400	570432915	4060	4060	4060	4060	0
242	20230601	161300	570432915	4060	4060	4060	4060	1670
243	20230601	161200	570432915	4060	4060	4060	4060	0
244	20230601	161100	570432915	4060	4060	4060	4060	0
245	20230601	161000	570432915	4060	4060	4060	4060	0
246	20230601	160900	570432915	4060	4060	4060	4060	0
247	20230601	160800	570432915	4060	4060	4060	4060	0
248	20230601	160700	570432915	4060	4060	4060	4060	0
249	20230601	160600	570432915	4060	4060	4060	4060	0
250	20230601	160500	570432915	4060	4060	4060	4060	0
251	20230601	160400	570432915	4060	4060	4060	4060	0
252	20230601	160300	570432915	4060	4060	4060	4060	0
253	20230601	160200	570432915	4060	4060	4060	4060	0
254	20230601	160100	570432915	4060	4060	4060	4060	0
255	20230601	160000	570432915	4060	4060	4060	4060	0
256	20230601	155900	570432915	4060	4060	4060	4060	0
257	20230601	155800	570432915	4060	4060	4060	4060	0
258	20230601	155700	570432915	4060	4060	4060	4060	0
259	20230601	155600	570432915	4060	4060	4060	4060	0
260	20230601	155500	570432915	4060	4060	4060	4060	0
261	20230601	155400	570432915	4060	4060	4060	4060	0
262	20230601	155300	570432915	4060	4060	4060	4060	0
263	20230601	155200	570432915	4060	4060	4060	4060	0
264	20230601	155100	570432915	4060	4060	4060	4060	0
265	20230601	155000	570432915	4060	4060	4060	4060	0
266	20230601	154900	570432915	4060	4060	4060	4060	0
267	20230601	154800	570432915	4060	4060	4060	4060	0
268	20230601	154700	570432915	4060	4060	4060	4060	0
269	20230601	154600	570432915	4060	4060	4060	4060	0
270	20230601	154500	570432915	4060	4060	4060	4060	0
271	20230601	154400	570432915	4060	4060	4060	4060	0
272	20230601	154300	570432915	4060	4060	4060	4060	1670
273	20230601	154200	570432915	4060	4060	4060	4060	0
274	20230601	154100	570432915	4060	4060	4060	4060	0
275	20230601	154000	570432915	4060	4060	4060	4060	0
276	20230601	153900	570432915	4060	4060	4060	4060	0
277	20230601	153800	570432915	4060	4060	4060	4060	0
278	20230601	153700	570432915	4060	4060	4060	4060	0
279	20230601	153600	570432915	4060	4060	4060	4060	0
280	20230601	153500	570432915	4060	4060	4060	4060	0
281	20230601	153400	570432915	4060	4060	4060	4060	0
282	20230601	153300	570432915	4060	4060	4060	4060	0
283	20230601	153200	570432915	4060	4060	4060	4060	0
284	20230601	153100	570432915	4060	4060	4060	4060	0
285	20230601	153000	570432915	4060	4060	4060	4060	1670
286	20230601	152900	563652715	4045	4045	4045	4045	0
287	20230601	152800	563652715	4045	4045	4045	4045	0
288	20230601	152700	563652715	4045	4045	4045	4045	0
289	20230601	152600	563652715	4045	4045	4045	4045	0
290	20230601	152500	563652715	4045	4045	4045	4045	0
291	20230601	152400	563652715	4045	4045	4045	4045	0
292	20230601	152300	563652715	4045	4045	4045	4045	0
293	20230601	152200	563652715	4045	4045	4045	4045	0
294	20230601	152100	563652715	4045	4045	4045	4045	0
295	20230601	152000	563652715	4045	4045	4045	4045	0
296	20230601	151900	563652715	4045	4050	4060	4045	1150
297	20230601	151800	558995985	4060	4060	4060	4060	445
298	20230601	151700	557189285	4060	4050	4060	4050	1192
299	20230601	151600	552350765	4050	4050	4050	4050	0
300	20230601	151500	552350765	4050	4050	4050	4050	1100
301	20230601	151400	547895765	4050	4050	4050	4050	0
302	20230601	151300	547895765	4050	4055	4060	4050	4555
303	20230601	151200	529447000	4060	4060	4060	4060	1
304	20230601	151100	529442940	4060	4060	4060	4060	300
305	20230601	151000	528224940	4060	4060	4060	4060	624
306	20230601	150900	525691500	4060	4055	4060	4055	69
307	20230601	150800	525411560	4055	4055	4055	4055	152
308	20230601	150700	524795200	4055	4060	4060	4055	2018
309	20230601	150600	516611575	4060	4065	4065	4060	800
310	20230601	150500	513362460	4065	4065	4065	4065	0
311	20230601	150400	513362460	4065	4065	4065	4065	0
312	20230601	150300	513362460	4065	4065	4065	4065	100
313	20230601	150200	512955960	4065	4065	4065	4065	0
314	20230601	150100	512955960	4065	4065	4065	4065	0
315	20230601	150000	512955960	4065	4065	4065	4065	47
316	20230601	145900	512764905	4075	4075	4075	4075	1
317	20230601	145800	512760830	4065	4065	4065	4065	50
318	20230601	145700	512557580	4060	4065	4065	4060	1000
319	20230601	145600	508496335	4070	4070	4070	4070	0
320	20230601	145500	508496335	4070	4070	4070	4070	822
321	20230601	145400	505150795	4080	4080	4080	4080	1
322	20230601	145300	505146715	4070	4070	4070	4070	0
323	20230601	145200	505146715	4070	4080	4080	4070	491
324	20230601	145100	503147345	4075	4075	4075	4075	0
325	20230601	145000	503147345	4075	4075	4075	4075	250
326	20230601	144900	502128595	4075	4075	4075	4075	4
327	20230601	144800	502112295	4075	4075	4075	4075	0
328	20230601	144700	502112295	4075	4075	4075	4075	811
329	20230601	144600	498807470	4080	4080	4080	4080	588
330	20230601	144500	496408430	4090	4080	4090	4080	254
331	20230601	144400	495369670	4080	4080	4080	4080	239
332	20230601	144300	494394550	4080	4080	4080	4080	201
333	20230601	144200	493574470	4080	4085	4085	4080	3410
334	20230601	144100	479655005	4090	4090	4090	4090	206
335	20230601	144000	478812465	4095	4095	4095	4095	160
336	20230601	143900	478157265	4100	4100	4100	4100	5
337	20230601	143800	478136765	4100	4100	4100	4100	11
338	20230601	143700	478091665	4100	4100	4100	4100	100
339	20230601	143600	477681665	4100	4100	4100	4100	100
340	20230601	143500	477271665	4100	4100	4100	4100	0
341	20230601	143400	477271665	4100	4095	4100	4095	202
342	20230601	143300	476443470	4100	4105	4105	4100	3242
343	20230601	143200	463147610	4105	4105	4105	4105	9
344	20230601	143100	463110665	4110	4110	4110	4110	65
345	20230601	143000	462843515	4110	4110	4110	4110	31
346	20230601	142900	462716105	4110	4110	4110	4110	485
347	20230601	142800	460722755	4110	4110	4110	4110	0
348	20230601	142700	460722755	4110	4110	4110	4110	100
349	20230601	142600	460311755	4115	4115	4115	4115	29
350	20230601	142500	460192420	4115	4115	4115	4115	0
351	20230601	142400	460192420	4115	4115	4115	4115	10
352	20230601	142300	460151270	4115	4115	4115	4115	0
353	20230601	142200	460151270	4115	4115	4115	4115	0
354	20230601	142100	460151270	4115	4115	4115	4115	46
355	20230601	142000	459961980	4115	4115	4115	4115	22
356	20230601	141900	459871450	4100	4100	4100	4100	11
357	20230601	141800	459826350	4100	4100	4100	4100	0
358	20230601	141700	459826350	4100	4100	4100	4100	1
359	20230601	141600	459822250	4115	4115	4115	4115	0
360	20230601	141500	459822250	4115	4115	4115	4115	10
361	20230601	141400	459781100	4115	4115	4115	4115	1
362	20230601	141300	459776985	4115	4115	4115	4100	102
363	20230601	141200	459358755	4100	4100	4100	4100	0
364	20230601	141100	459358755	4100	4100	4100	4100	1
365	20230601	141000	459354655	4115	4115	4115	4115	11
366	20230601	140900	459309390	4095	4095	4095	4095	273
367	20230601	140800	458191455	4095	4100	4100	4095	333
368	20230601	140700	456827190	4110	4110	4110	4110	50
369	20230601	140600	456621690	4110	4110	4110	4110	8
370	20230601	140500	456588810	4100	4100	4100	4100	122
371	20230601	140400	456088610	4110	4100	4110	4100	12
372	20230601	140300	456039310	4110	4110	4110	4110	0
373	20230601	140200	456039310	4110	4110	4110	4110	270
374	20230601	140100	454929610	4110	4110	4110	4100	153
375	20230601	140000	454301280	4110	4110	4110	4110	276
376	20230601	135900	453166920	4110	4110	4110	4110	1
377	20230601	135800	453162810	4110	4105	4110	4095	137
378	20230601	135700	452601425	4105	4105	4105	4105	18
379	20230601	135600	452527535	4110	4110	4110	4110	0
380	20230601	135500	452527535	4110	4110	4110	4110	0
381	20230601	135400	452527535	4110	4110	4110	4110	95
382	20230601	135300	452137085	4110	4110	4110	4110	0
383	20230601	135200	452137085	4110	4110	4110	4110	52
384	20230601	135100	451923365	4110	4110	4110	4110	2
385	20230601	135000	451915145	4110	4105	4110	4105	31
386	20230601	134900	451787770	4110	4110	4110	4110	2
387	20230601	134800	451779550	4090	4090	4090	4090	3
388	20230601	134700	451767280	4110	4105	4110	4105	732
389	20230601	134600	448761530	4090	4090	4090	4090	0
390	20230601	134500	448761530	4090	4090	4090	4090	0
391	20230601	134400	448761530	4090	4090	4090	4090	0
392	20230601	134300	448761530	4090	4105	4105	4090	142
393	20230601	134200	448178695	4105	4105	4105	4105	11
394	20230601	134100	448133540	4090	4090	4090	4090	0
395	20230601	134000	448133540	4090	4090	4090	4090	0
396	20230601	133900	448133540	4090	4090	4090	4090	0
397	20230601	133800	448133540	4090	4090	4090	4090	200
398	20230601	133700	447315540	4090	4095	4095	4090	877
399	20230601	133600	443725830	4095	4100	4100	4095	249
400	20230601	133500	442705905	4100	4100	4100	4100	122
401	20230601	133400	442205705	4095	4095	4095	4095	24
402	20230601	133300	442107425	4095	4105	4105	4095	1331
403	20230601	133200	436650300	4100	4110	4110	4100	623
404	20230601	133100	434094575	4115	4115	4115	4115	858
405	20230601	133000	430563905	4120	4120	4120	4120	0
406	20230601	132900	430563905	4120	4120	4120	4120	12
407	20230601	132800	430514465	4120	4120	4120	4120	905
408	20230601	132700	426785865	4125	4125	4125	4125	0
409	20230601	132600	426785865	4125	4125	4125	4125	0
410	20230601	132500	426785865	4125	4125	4125	4125	0
411	20230601	132400	426785865	4125	4125	4125	4125	8
412	20230601	132300	426752865	4125	4125	4125	4125	200
413	20230601	132200	425927865	4120	4120	4120	4120	100
414	20230601	132100	425515865	4135	4135	4135	4135	43
415	20230601	132000	425338060	4135	4125	4150	4125	1063
416	20230601	131900	420946875	4125	4125	4125	4125	129
417	20230601	131800	420414750	4125	4125	4125	4125	452
418	20230601	131700	418550250	4125	4120	4125	4120	254
419	20230601	131600	417503270	4120	4125	4125	4110	2364
420	20230601	131500	407777980	4135	4140	4140	4135	211
421	20230601	131400	406905445	4155	4150	4160	4145	651
422	20230601	131300	404203985	4140	4140	4140	4140	0
423	20230601	131200	404203985	4140	4130	4175	4130	501
424	20230601	131100	402119145	4115	4115	4115	4115	90
425	20230601	131000	401748795	4135	4115	4135	4115	1162
426	20230601	130900	396959795	4110	4125	4125	4110	1215
427	20230601	130800	391954625	4125	4135	4135	4125	210
428	20230601	130700	391088275	4125	4145	4145	4125	2018
429	20230601	130600	382743125	4150	4160	4180	4150	1854
430	20230601	130500	375022225	4165	4155	4185	4155	3256
431	20230601	130400	361452315	4155	4135	4155	4135	2446
432	20230601	130300	351320680	4135	4140	4150	4135	2651
433	20230601	130200	340335550	4140	4120	4140	4120	1696
434	20230601	130100	333333750	4115	4115	4115	4115	5
435	20230601	130000	333313175	4110	4110	4110	4110	0
436	20230601	125900	333313175	4110	4080	4110	4080	13494
437	20230601	125800	278090720	4070	4070	4070	4070	1468
438	20230601	125700	272115960	4065	4065	4065	4065	0
439	20230601	125600	272115960	4065	4065	4065	4065	0
440	20230601	125500	272115960	4065	4065	4065	4065	5
441	20230601	125400	272095635	4070	4070	4070	4070	100
442	20230601	125300	271688635	4070	4070	4070	4070	1
443	20230601	125200	271684565	4070	4070	4070	4070	444
444	20230601	125100	269877485	4065	4065	4065	4065	0
445	20230601	125000	269877485	4065	4065	4065	4065	214
446	20230601	124900	269007575	4065	4065	4065	4065	1
447	20230601	124800	269003510	4065	4065	4065	4065	69
448	20230601	124700	268723025	4065	4065	4065	4065	166
449	20230601	124600	268048235	4065	4065	4065	4065	11
450	20230601	124500	268003520	4050	4055	4055	4050	150
451	20230601	124400	267395880	4050	4050	4050	4050	0
452	20230601	124300	267395880	4050	4050	4050	4050	0
453	20230601	124200	267395880	4050	4050	4050	4050	0
454	20230601	124100	267395880	4050	4050	4050	4050	0
455	20230601	124000	267395880	4050	4050	4050	4050	0
456	20230601	123900	267395880	4050	4050	4050	4050	1014
457	20230601	123800	263289180	4040	4040	4040	4040	0
458	20230601	123700	263289180	4040	4050	4050	4040	158
459	20230601	123600	262650510	4050	4050	4050	4050	296
460	20230601	123500	261451710	4040	4040	4040	4040	0
461	20230601	123400	261451710	4040	4040	4040	4040	0
462	20230601	123300	261451710	4040	4040	4040	4040	20
463	20230601	123200	261370910	4050	4050	4050	4050	1
464	20230601	123100	261366860	4050	4050	4050	4050	2
465	20230601	123000	261358760	4050	4045	4050	4045	270
466	20230601	122900	260265685	4045	4045	4045	4045	15
467	20230601	122800	260205010	4045	4045	4045	4045	0
468	20230601	122700	260205010	4045	4045	4045	4045	0
469	20230601	122600	260205010	4045	4045	4045	4045	0
470	20230601	122500	260205010	4045	4045	4045	4045	10
471	20230601	122400	260164560	4045	4045	4045	4045	0
472	20230601	122300	260164560	4045	4045	4045	4045	0
473	20230601	122200	260164560	4045	4045	4045	4045	112
474	20230601	122100	259711520	4045	4050	4050	4045	61
475	20230601	122000	259464625	4050	4050	4050	4050	0
476	20230601	121900	259464625	4050	4050	4050	4050	0
477	20230601	121800	259464625	4050	4050	4050	4040	36
478	20230601	121700	259319065	4045	4045	4045	4045	192
479	20230601	121600	258542425	4060	4060	4060	4060	490
480	20230601	121500	256553025	4080	4080	4080	4080	0
481	20230601	121400	256553025	4080	4080	4080	4080	1
482	20230601	121300	256548945	4080	4075	4080	4075	122
483	20230601	121200	256051640	4075	4075	4075	4075	0
484	20230601	121100	256051640	4075	4075	4075	4075	10
485	20230601	121000	256010890	4060	4065	4065	4060	226
486	20230601	120900	255093280	4060	4060	4075	4060	1071
487	20230601	120800	250744835	4075	4075	4075	4075	0
488	20230601	120700	250744835	4075	4075	4075	4075	0
489	20230601	120600	250744835	4075	4075	4075	4075	0
490	20230601	120500	250744835	4075	4075	4075	4075	0
491	20230601	120400	250744835	4075	4075	4075	4075	100
492	20230601	120300	250337335	4075	4075	4075	4075	12
493	20230601	120200	250288435	4060	4040	4060	4040	1324
494	20230601	120100	244913035	4040	4040	4040	4040	0
495	20230601	120000	244913035	4040	4040	4040	4040	0
496	20230601	115900	244913035	4040	4040	4040	4040	0
497	20230601	115800	244913035	4040	4040	4040	4040	1
498	20230601	115700	244908995	4045	4045	4045	4045	21
499	20230601	115600	244824050	4045	4045	4045	4045	279
500	20230601	115500	243695495	4045	4045	4045	4045	0
501	20230601	115400	243695495	4045	4045	4045	4045	0
502	20230601	115300	243695495	4045	4075	4075	4045	204
503	20230601	115200	242864225	4080	4080	4080	4080	0
504	20230601	115100	242864225	4080	4080	4080	4080	0
505	20230601	115000	242864225	4080	4060	4080	4060	43
506	20230601	114900	242688960	4060	4060	4060	4060	30
507	20230601	114800	242567160	4065	4065	4065	4065	0
508	20230601	114700	242567160	4065	4065	4065	4065	0
509	20230601	114600	242567160	4065	4055	4065	4055	122
510	20230601	114500	242071330	4065	4065	4065	4065	105
511	20230601	114400	241644505	4065	4065	4065	4065	368
512	20230601	114300	240148585	4075	4075	4075	4075	0
513	20230601	114200	240148585	4075	4075	4075	4075	20
514	20230601	114100	240067085	4080	4080	4080	4080	0
515	20230601	114000	240067085	4080	4065	4080	4065	238
516	20230601	113900	239096065	4045	4045	4045	4045	0
517	20230601	113800	239096065	4045	4035	4045	4035	302
518	20230601	113700	237874795	4040	4040	4040	4040	0
519	20230601	113600	237874795	4040	4040	4040	4040	1938
520	20230601	113500	230045275	4035	4035	4035	4035	0
521	20230601	113400	230045275	4035	4035	4035	4035	430
522	20230601	113300	228310225	4030	4030	4030	4030	93
523	20230601	113200	227935435	4030	4030	4030	4030	0
524	20230601	113100	227935435	4030	4030	4030	4030	0
525	20230601	113000	227935435	4030	4030	4030	4030	13
526	20230601	112900	227883045	4030	4030	4030	4030	2
527	20230601	112800	227874985	4035	4035	4035	4035	100
528	20230601	112700	227471485	4030	4030	4030	4030	137
529	20230601	112600	226919375	4030	4030	4030	4030	0
530	20230601	112500	226919375	4030	4030	4030	4030	0
531	20230601	112400	226919375	4030	4030	4030	4030	98
532	20230601	112300	226524435	4030	4030	4030	4030	40
533	20230601	112200	226363235	4035	4025	4035	4025	64
534	20230601	112100	226105565	4025	4025	4025	4025	0
535	20230601	112000	226105565	4025	4025	4025	4025	0
536	20230601	111900	226105565	4025	4025	4025	4025	0
537	20230601	111800	226105565	4025	4025	4025	4025	0
538	20230601	111700	226105565	4025	4025	4025	4025	11
539	20230601	111600	226061290	4025	4025	4025	4025	311
540	20230601	111500	224809515	4025	4025	4025	4025	100
541	20230601	111400	224407015	4035	4035	4035	4035	0
542	20230601	111300	224407015	4035	4025	4035	4025	130
543	20230601	111200	223883735	4025	4025	4025	4025	300
544	20230601	111100	222676235	4025	4025	4025	4025	10
545	20230601	111000	222635985	4020	4020	4020	4020	0
546	20230601	110900	222635985	4020	4020	4020	4020	0
547	20230601	110800	222635985	4020	4020	4020	4020	144
548	20230601	110700	222057105	4020	4030	4030	4020	928
549	20230601	110600	218321820	4030	4030	4030	4030	0
550	20230601	110500	218321820	4030	4030	4030	4030	0
551	20230601	110400	218321820	4030	4030	4030	4030	1
552	20230601	110300	218317790	4035	4035	4035	4035	19
553	20230601	110200	218241125	4035	4040	4040	4035	2
554	20230601	110100	218233050	4040	4040	4040	4040	0
555	20230601	110000	218233050	4040	4020	4040	4020	85
556	20230601	105900	217891330	4040	4040	4040	4040	0
557	20230601	105800	217891330	4040	4040	4040	4040	1
558	20230601	105700	217887290	4040	4040	4040	4040	0
559	20230601	105600	217887290	4040	4040	4040	4040	3
560	20230601	105500	217875170	4040	4040	4040	4040	0
561	20230601	105400	217875170	4040	4030	4040	4030	12
562	20230601	105300	217826700	4055	4045	4055	4045	20
563	20230601	105200	217745790	4045	4045	4045	4045	500
564	20230601	105100	215723290	4030	4030	4030	4030	625
565	20230601	105000	213204540	4030	4030	4030	4030	238
566	20230601	104900	212245400	4015	4015	4015	4015	200
567	20230601	104800	211442400	4010	4010	4010	4010	0
568	20230601	104700	211442400	4010	4020	4020	4010	1125
569	20230601	104600	206924330	4020	4020	4020	4020	422
570	20230601	104500	205227890	4020	4020	4020	4020	114
571	20230601	104400	204769610	4020	4030	4030	4020	222
572	20230601	104300	203875910	4030	4015	4030	4015	1300
573	20230601	104200	198638130	4015	4015	4015	4015	5
574	20230601	104100	198618055	4015	4015	4015	4015	51
575	20230601	104000	198413290	4015	4015	4015	4015	2
576	20230601	103900	198405260	4015	4015	4015	4015	1
577	20230601	103800	198401245	4010	4015	4015	4010	506
578	20230601	103700	196371680	4010	4010	4010	4010	0
579	20230601	103600	196371680	4010	4010	4010	4010	926
580	20230601	103500	192658420	4025	4030	4030	4015	3718
581	20230601	103400	177712915	4030	4025	4030	4025	3289
582	20230601	103300	164459960	4030	4030	4030	4030	602
583	20230601	103200	162033900	4030	4030	4030	4030	400
584	20230601	103100	160421900	4030	4030	4030	4030	0
585	20230601	103000	160421900	4030	4030	4030	4030	0
586	20230601	102900	160421900	4030	4030	4030	4030	894
587	20230601	102800	156819080	4035	4035	4035	4035	179
588	20230601	102700	156096815	4040	4045	4045	4040	1514
589	20230601	102600	149979190	4045	4045	4060	4045	317
590	20230601	102500	148696760	4045	4045	4045	4045	0
591	20230601	102400	148696760	4045	4045	4045	4045	779
592	20230601	102300	145545705	4045	4045	4045	4045	0
593	20230601	102200	145545705	4045	4045	4045	4045	0
594	20230601	102100	145545705	4045	4045	4045	4045	2
595	20230601	102000	145537615	4065	4065	4065	4065	0
596	20230601	101900	145537615	4065	4055	4065	4055	613
597	20230601	101800	143051100	4055	4055	4055	4055	0
598	20230601	101700	143051100	4055	4055	4055	4055	0
599	20230601	101600	143051100	4055	4055	4055	4055	0
600	20230601	101500	143051100	4055	4055	4055	4055	8
601	20230601	101400	143018660	4080	4055	4080	4055	1700
602	20230601	101300	136122685	4040	4040	4040	4040	0
603	20230601	101200	136122685	4040	4040	4040	4040	0
604	20230601	101100	136122685	4040	4040	4040	4040	0
605	20230601	101000	136122685	4040	4035	4040	4035	35
606	20230601	100900	135981310	4035	4035	4035	4035	4
607	20230601	100800	135965170	4035	4035	4035	4035	947
608	20230601	100700	132144025	4030	4035	4035	4030	37
609	20230601	100600	131994880	4030	4030	4030	4030	0
610	20230601	100500	131994880	4030	4030	4030	4030	255
611	20230601	100400	130967230	4035	4035	4035	4035	100
612	20230601	100300	130563730	4030	4030	4030	4030	0
613	20230601	100200	130563730	4030	4030	4030	4030	300
614	20230601	100100	129354730	4030	4030	4030	4030	588
615	20230601	100000	126985090	4030	4030	4030	4030	0
616	20230601	095900	126985090	4030	4030	4030	4030	260
617	20230601	095800	125937290	4025	4025	4025	4025	459
618	20230601	095700	124089815	4025	4025	4025	4025	445
619	20230601	095600	122298690	4030	4030	4030	4025	3
620	20230601	095500	122286605	4025	4025	4030	4025	28
621	20230601	095400	122173775	4025	4030	4035	4025	244
622	20230601	095300	121191490	4030	4030	4030	4030	3
623	20230601	095200	121179400	4025	4025	4025	4025	40
624	20230601	095100	121018400	4025	4025	4025	4025	80
625	20230601	095000	120696400	4025	4025	4025	4025	30
626	20230601	094900	120575650	4025	4025	4025	4025	289
627	20230601	094800	119412425	4025	4025	4025	4025	5
628	20230601	094700	119392300	4020	4020	4020	4020	780
629	20230601	094600	116256700	4020	4025	4025	4020	1005
630	20230601	094500	112216575	4025	4035	4035	4025	621
631	20230601	094400	109714935	4040	4050	4050	4040	358
632	20230601	094300	108266260	4055	4055	4055	4055	826
633	20230601	094200	104916830	4055	4055	4055	4055	6
634	20230601	094100	104892500	4055	4060	4060	4055	630
635	20230601	094000	102336780	4065	4070	4070	4065	671
636	20230601	093900	99609075	4070	4080	4080	4070	403
637	20230601	093800	97968855	4075	4080	4080	4075	1559
638	20230601	093700	91612045	4080	4080	4080	4080	102
639	20230601	093600	91195885	4080	4080	4080	4080	25
640	20230601	093500	91093885	4080	4080	4080	4080	0
641	20230601	093400	91093885	4080	4080	4080	4080	0
642	20230601	093300	91093885	4080	4090	4090	4080	1222
643	20230601	093200	86100980	4090	4095	4095	4090	302
644	20230601	093100	84865790	4095	4095	4095	4095	1
645	20230601	093000	84861695	4095	4095	4095	4095	0
646	20230601	092900	84861695	4095	4100	4100	4095	675
647	20230601	092800	82096775	4100	4100	4100	4100	5
648	20230601	092700	82076275	4100	4100	4100	4100	187
649	20230601	092600	81309575	4095	4095	4095	4095	36
650	20230601	092500	81162155	4090	4090	4090	4090	503
651	20230601	092400	79104885	4100	4095	4100	4095	368
652	20230601	092300	77597685	4090	4095	4095	4090	596
653	20230601	092200	75158115	4090	4095	4095	4090	155
654	20230601	092100	74523395	4090	4110	4110	4090	323
655	20230601	092000	73195885	4130	4120	4130	4120	2507
656	20230601	091900	62861875	4115	4105	4115	4105	261
657	20230601	091800	61789280	4105	4095	4105	4095	5128
658	20230601	091700	40769350	4085	4080	4085	4080	1246
659	20230601	091600	35680535	4075	4075	4075	4075	124
660	20230601	091500	35175235	4075	4075	4075	4075	100
661	20230601	091400	34767735	4075	4075	4075	4075	1
662	20230601	091300	34763660	4075	4075	4080	4075	1184
663	20230601	091200	29933150	4075	4075	4075	4075	532
664	20230601	091100	27765250	4080	4075	4080	4075	548
665	20230601	091000	25531865	4070	4070	4070	4070	48
666	20230601	090900	25336505	4070	4070	4070	4070	104
667	20230601	090800	24913225	4070	4060	4070	4060	24
668	20230601	090700	24815570	4060	4060	4060	4060	16
669	20230601	090600	24750610	4055	4055	4055	4055	349
670	20230601	090500	23335415	4050	4030	4050	4030	1591
671	20230601	090400	16899215	4030	4030	4030	4030	300
672	20230601	090300	15690215	4015	4020	4020	4015	278
673	20230601	090200	14573995	4010	4010	4010	4010	702
674	20230601	090100	11758975	4010	4020	4020	4010	900
675	20230601	090000	8149875	4045	4055	4055	4000	2016