KissMeData/041460/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	210100	1365744930	5100	5100	5100	5100	3703
3	20230601	210000	1365744930	5100	5100	5100	5100	0
4	20230601	205900	1365744930	5100	5100	5100	5100	0
5	20230601	205800	1365744930	5100	5100	5100	5100	0
6	20230601	205700	1365744930	5100	5100	5100	5100	0
7	20230601	205600	1365744930	5100	5100	5100	5100	0
8	20230601	205500	1365744930	5100	5100	5100	5100	0
9	20230601	205400	1365744930	5100	5100	5100	5100	0
10	20230601	205300	1365744930	5100	5100	5100	5100	0
11	20230601	205200	1365744930	5100	5100	5100	5100	0
12	20230601	205100	1365744930	5100	5100	5100	5100	0
13	20230601	205000	1365744930	5100	5100	5100	5100	0
14	20230601	204900	1365744930	5100	5100	5100	5100	0
15	20230601	204800	1365744930	5100	5100	5100	5100	0
16	20230601	204700	1365744930	5100	5100	5100	5100	0
17	20230601	204600	1365744930	5100	5100	5100	5100	0
18	20230601	204500	1365744930	5100	5100	5100	5100	0
19	20230601	204400	1365744930	5100	5100	5100	5100	0
20	20230601	204300	1365744930	5100	5100	5100	5100	0
21	20230601	204200	1365744930	5100	5100	5100	5100	0
22	20230601	204100	1365744930	5100	5100	5100	5100	0
23	20230601	204000	1365744930	5100	5100	5100	5100	0
24	20230601	203900	1365744930	5100	5100	5100	5100	0
25	20230601	203800	1365744930	5100	5100	5100	5100	0
26	20230601	203700	1365744930	5100	5100	5100	5100	0
27	20230601	203600	1365744930	5100	5100	5100	5100	0
28	20230601	203500	1365744930	5100	5100	5100	5100	0
29	20230601	203400	1365744930	5100	5100	5100	5100	0
30	20230601	203300	1365744930	5100	5100	5100	5100	0
31	20230601	203200	1365744930	5100	5100	5100	5100	0
32	20230601	203100	1365744930	5100	5100	5100	5100	3703
33	20230601	203000	1365744930	5100	5100	5100	5100	0
34	20230601	202900	1365744930	5100	5100	5100	5100	0
35	20230601	202800	1365744930	5100	5100	5100	5100	0
36	20230601	202700	1365744930	5100	5100	5100	5100	0
37	20230601	202600	1365744930	5100	5100	5100	5100	0
38	20230601	202500	1365744930	5100	5100	5100	5100	0
39	20230601	202400	1365744930	5100	5100	5100	5100	0
40	20230601	202300	1365744930	5100	5100	5100	5100	0
41	20230601	202200	1365744930	5100	5100	5100	5100	0
42	20230601	202100	1365744930	5100	5100	5100	5100	0
43	20230601	202000	1365744930	5100	5100	5100	5100	0
44	20230601	201900	1365744930	5100	5100	5100	5100	0
45	20230601	201800	1365744930	5100	5100	5100	5100	0
46	20230601	201700	1365744930	5100	5100	5100	5100	0
47	20230601	201600	1365744930	5100	5100	5100	5100	0
48	20230601	201500	1365744930	5100	5100	5100	5100	0
49	20230601	201400	1365744930	5100	5100	5100	5100	0
50	20230601	201300	1365744930	5100	5100	5100	5100	0
51	20230601	201200	1365744930	5100	5100	5100	5100	0
52	20230601	201100	1365744930	5100	5100	5100	5100	0
53	20230601	201000	1365744930	5100	5100	5100	5100	0
54	20230601	200900	1365744930	5100	5100	5100	5100	0
55	20230601	200800	1365744930	5100	5100	5100	5100	0
56	20230601	200700	1365744930	5100	5100	5100	5100	0
57	20230601	200600	1365744930	5100	5100	5100	5100	0
58	20230601	200500	1365744930	5100	5100	5100	5100	0
59	20230601	200400	1365744930	5100	5100	5100	5100	0
60	20230601	200300	1365744930	5100	5100	5100	5100	0
61	20230601	200200	1365744930	5100	5100	5100	5100	0
62	20230601	200100	1365744930	5100	5100	5100	5100	3703
63	20230601	200000	1365744930	5100	5100	5100	5100	0
64	20230601	195900	1365744930	5100	5100	5100	5100	0
65	20230601	195800	1365744930	5100	5100	5100	5100	0
66	20230601	195700	1365744930	5100	5100	5100	5100	0
67	20230601	195600	1365744930	5100	5100	5100	5100	0
68	20230601	195500	1365744930	5100	5100	5100	5100	0
69	20230601	195400	1365744930	5100	5100	5100	5100	0
70	20230601	195300	1365744930	5100	5100	5100	5100	0
71	20230601	195200	1365744930	5100	5100	5100	5100	0
72	20230601	195100	1365744930	5100	5100	5100	5100	0
73	20230601	195000	1365744930	5100	5100	5100	5100	0
74	20230601	194900	1365744930	5100	5100	5100	5100	0
75	20230601	194800	1365744930	5100	5100	5100	5100	0
76	20230601	194700	1365744930	5100	5100	5100	5100	0
77	20230601	194600	1365744930	5100	5100	5100	5100	0
78	20230601	194500	1365744930	5100	5100	5100	5100	0
79	20230601	194400	1365744930	5100	5100	5100	5100	0
80	20230601	194300	1365744930	5100	5100	5100	5100	0
81	20230601	194200	1365744930	5100	5100	5100	5100	0
82	20230601	194100	1365744930	5100	5100	5100	5100	0
83	20230601	194000	1365744930	5100	5100	5100	5100	0
84	20230601	193900	1365744930	5100	5100	5100	5100	0
85	20230601	193800	1365744930	5100	5100	5100	5100	0
86	20230601	193700	1365744930	5100	5100	5100	5100	0
87	20230601	193600	1365744930	5100	5100	5100	5100	0
88	20230601	193500	1365744930	5100	5100	5100	5100	0
89	20230601	193400	1365744930	5100	5100	5100	5100	0
90	20230601	193300	1365744930	5100	5100	5100	5100	0
91	20230601	193200	1365744930	5100	5100	5100	5100	0
92	20230601	193100	1365744930	5100	5100	5100	5100	3703
93	20230601	193000	1365744930	5100	5100	5100	5100	0
94	20230601	192900	1365744930	5100	5100	5100	5100	0
95	20230601	192800	1365744930	5100	5100	5100	5100	0
96	20230601	192700	1365744930	5100	5100	5100	5100	0
97	20230601	192600	1365744930	5100	5100	5100	5100	0
98	20230601	192500	1365744930	5100	5100	5100	5100	0
99	20230601	192400	1365744930	5100	5100	5100	5100	0
100	20230601	192300	1365744930	5100	5100	5100	5100	0
101	20230601	192200	1365744930	5100	5100	5100	5100	0
102	20230601	192100	1365744930	5100	5100	5100	5100	0
103	20230601	192000	1365744930	5100	5100	5100	5100	0
104	20230601	191900	1365744930	5100	5100	5100	5100	0
105	20230601	191800	1365744930	5100	5100	5100	5100	0
106	20230601	191700	1365744930	5100	5100	5100	5100	0
107	20230601	191600	1365744930	5100	5100	5100	5100	0
108	20230601	191500	1365744930	5100	5100	5100	5100	0
109	20230601	191400	1365744930	5100	5100	5100	5100	0
110	20230601	191300	1365744930	5100	5100	5100	5100	0
111	20230601	191200	1365744930	5100	5100	5100	5100	0
112	20230601	191100	1365744930	5100	5100	5100	5100	0
113	20230601	191000	1365744930	5100	5100	5100	5100	0
114	20230601	190900	1365744930	5100	5100	5100	5100	0
115	20230601	190800	1365744930	5100	5100	5100	5100	0
116	20230601	190700	1365744930	5100	5100	5100	5100	0
117	20230601	190600	1365744930	5100	5100	5100	5100	0
118	20230601	190500	1365744930	5100	5100	5100	5100	0
119	20230601	190400	1365744930	5100	5100	5100	5100	0
120	20230601	190300	1365744930	5100	5100	5100	5100	0
121	20230601	190200	1365744930	5100	5100	5100	5100	0
122	20230601	190100	1365744930	5100	5100	5100	5100	3703
123	20230601	190000	1365744930	5100	5100	5100	5100	0
124	20230601	185900	1365744930	5100	5100	5100	5100	0
125	20230601	185800	1365744930	5100	5100	5100	5100	0
126	20230601	185700	1365744930	5100	5100	5100	5100	0
127	20230601	185600	1365744930	5100	5100	5100	5100	0
128	20230601	185500	1365744930	5100	5100	5100	5100	0
129	20230601	185400	1365744930	5100	5100	5100	5100	0
130	20230601	185300	1365744930	5100	5100	5100	5100	0
131	20230601	185200	1365744930	5100	5100	5100	5100	0
132	20230601	185100	1365744930	5100	5100	5100	5100	0
133	20230601	185000	1365744930	5100	5100	5100	5100	0
134	20230601	184900	1365744930	5100	5100	5100	5100	0
135	20230601	184800	1365744930	5100	5100	5100	5100	0
136	20230601	184700	1365744930	5100	5100	5100	5100	0
137	20230601	184600	1365744930	5100	5100	5100	5100	0
138	20230601	184500	1365744930	5100	5100	5100	5100	0
139	20230601	184400	1365744930	5100	5100	5100	5100	0
140	20230601	184300	1365744930	5100	5100	5100	5100	0
141	20230601	184200	1365744930	5100	5100	5100	5100	0
142	20230601	184100	1365744930	5100	5100	5100	5100	0
143	20230601	184000	1365744930	5100	5100	5100	5100	0
144	20230601	183900	1365744930	5100	5100	5100	5100	0
145	20230601	183800	1365744930	5100	5100	5100	5100	0
146	20230601	183700	1365744930	5100	5100	5100	5100	0
147	20230601	183600	1365744930	5100	5100	5100	5100	0
148	20230601	183500	1365744930	5100	5100	5100	5100	0
149	20230601	183400	1365744930	5100	5100	5100	5100	0
150	20230601	183300	1365744930	5100	5100	5100	5100	0
151	20230601	183200	1365744930	5100	5100	5100	5100	0
152	20230601	183100	1365744930	5100	5100	5100	5100	3703
153	20230601	183000	1365744930	5100	5100	5100	5100	0
154	20230601	182900	1365744930	5100	5100	5100	5100	0
155	20230601	182800	1365744930	5100	5100	5100	5100	0
156	20230601	182700	1365744930	5100	5100	5100	5100	0
157	20230601	182600	1365744930	5100	5100	5100	5100	0
158	20230601	182500	1365744930	5100	5100	5100	5100	0
159	20230601	182400	1365744930	5100	5100	5100	5100	0
160	20230601	182300	1365744930	5100	5100	5100	5100	0
161	20230601	182200	1365744930	5100	5100	5100	5100	0
162	20230601	182100	1365744930	5100	5100	5100	5100	0
163	20230601	182000	1365744930	5100	5100	5100	5100	0
164	20230601	181900	1365744930	5100	5100	5100	5100	0
165	20230601	181800	1365744930	5100	5100	5100	5100	0
166	20230601	181700	1365744930	5100	5100	5100	5100	0
167	20230601	181600	1365744930	5100	5100	5100	5100	0
168	20230601	181500	1365744930	5100	5100	5100	5100	0
169	20230601	181400	1365744930	5100	5100	5100	5100	0
170	20230601	181300	1365744930	5100	5100	5100	5100	0
171	20230601	181200	1365744930	5100	5100	5100	5100	0
172	20230601	181100	1365744930	5100	5100	5100	5100	0
173	20230601	181000	1365744930	5100	5100	5100	5100	0
174	20230601	180900	1365744930	5100	5100	5100	5100	0
175	20230601	180800	1365744930	5100	5100	5100	5100	0
176	20230601	180700	1365744930	5100	5100	5100	5100	0
177	20230601	180600	1365744930	5100	5100	5100	5100	0
178	20230601	180500	1365744930	5100	5100	5100	5100	0
179	20230601	180400	1365744930	5100	5100	5100	5100	0
180	20230601	180300	1365744930	5100	5100	5100	5100	0
181	20230601	180200	1365744930	5100	5100	5100	5100	0
182	20230601	180100	1365744930	5100	5100	5100	5100	3703
183	20230601	180000	1365744930	5100	5100	5100	5100	0
184	20230601	175900	1365744930	5100	5100	5100	5100	0
185	20230601	175800	1365744930	5100	5100	5100	5100	0
186	20230601	175700	1365744930	5100	5100	5100	5100	0
187	20230601	175600	1365744930	5100	5100	5100	5100	0
188	20230601	175500	1365744930	5100	5100	5100	5100	0
189	20230601	175400	1365744930	5100	5100	5100	5100	0
190	20230601	175300	1365744930	5100	5100	5100	5100	0
191	20230601	175200	1365744930	5100	5100	5100	5100	0
192	20230601	175100	1365744930	5100	5100	5100	5100	0
193	20230601	175000	1365744930	5100	5100	5100	5100	0
194	20230601	174900	1365744930	5100	5100	5100	5100	0
195	20230601	174800	1365744930	5100	5100	5100	5100	0
196	20230601	174700	1365744930	5100	5100	5100	5100	0
197	20230601	174600	1365744930	5100	5100	5100	5100	0
198	20230601	174500	1365744930	5100	5100	5100	5100	0
199	20230601	174400	1365744930	5100	5100	5100	5100	0
200	20230601	174300	1365744930	5100	5100	5100	5100	0
201	20230601	174200	1365744930	5100	5100	5100	5100	0
202	20230601	174100	1365744930	5100	5100	5100	5100	0
203	20230601	174000	1365744930	5100	5100	5100	5100	0
204	20230601	173900	1365744930	5100	5100	5100	5100	0
205	20230601	173800	1365744930	5100	5100	5100	5100	0
206	20230601	173700	1365744930	5100	5100	5100	5100	0
207	20230601	173600	1365744930	5100	5100	5100	5100	0
208	20230601	173500	1365744930	5100	5100	5100	5100	0
209	20230601	173400	1365744930	5100	5100	5100	5100	0
210	20230601	173300	1365744930	5100	5100	5100	5100	0
211	20230601	173200	1365744930	5100	5100	5100	5100	0
212	20230601	173100	1365744930	5100	5100	5100	5100	3703
213	20230601	173000	1365744930	5100	5100	5100	5100	0
214	20230601	172900	1365744930	5100	5100	5100	5100	0
215	20230601	172800	1365744930	5100	5100	5100	5100	0
216	20230601	172700	1365744930	5100	5100	5100	5100	0
217	20230601	172600	1365744930	5100	5100	5100	5100	0
218	20230601	172500	1365744930	5100	5100	5100	5100	0
219	20230601	172400	1365744930	5100	5100	5100	5100	0
220	20230601	172300	1365744930	5100	5100	5100	5100	0
221	20230601	172200	1365744930	5100	5100	5100	5100	0
222	20230601	172100	1365744930	5100	5100	5100	5100	0
223	20230601	172000	1365744930	5100	5100	5100	5100	0
224	20230601	171900	1365744930	5100	5100	5100	5100	0
225	20230601	171800	1365744930	5100	5100	5100	5100	0
226	20230601	171700	1365744930	5100	5100	5100	5100	0
227	20230601	171600	1365744930	5100	5100	5100	5100	0
228	20230601	171500	1365744930	5100	5100	5100	5100	0
229	20230601	171400	1365744930	5100	5100	5100	5100	0
230	20230601	171300	1365744930	5100	5100	5100	5100	0
231	20230601	171200	1365744930	5100	5100	5100	5100	0
232	20230601	171100	1365744930	5100	5100	5100	5100	0
233	20230601	171000	1365744930	5100	5100	5100	5100	0
234	20230601	170900	1365744930	5100	5100	5100	5100	0
235	20230601	170800	1365744930	5100	5100	5100	5100	0
236	20230601	170700	1365744930	5100	5100	5100	5100	0
237	20230601	170600	1365744930	5100	5100	5100	5100	0
238	20230601	170500	1365744930	5100	5100	5100	5100	0
239	20230601	170400	1365744930	5100	5100	5100	5100	0
240	20230601	170300	1365744930	5100	5100	5100	5100	0
241	20230601	170200	1365744930	5100	5100	5100	5100	0
242	20230601	170100	1365744930	5100	5100	5100	5100	3703
243	20230601	170000	1365744930	5100	5100	5100	5100	0
244	20230601	165900	1365744930	5100	5100	5100	5100	0
245	20230601	165800	1365744930	5100	5100	5100	5100	0
246	20230601	165700	1365744930	5100	5100	5100	5100	0
247	20230601	165600	1365744930	5100	5100	5100	5100	0
248	20230601	165500	1365744930	5100	5100	5100	5100	0
249	20230601	165400	1365744930	5100	5100	5100	5100	0
250	20230601	165300	1365744930	5100	5100	5100	5100	0
251	20230601	165200	1365744930	5100	5100	5100	5100	0
252	20230601	165100	1365744930	5100	5100	5100	5100	0
253	20230601	165000	1365744930	5100	5100	5100	5100	0
254	20230601	164900	1365744930	5100	5100	5100	5100	0
255	20230601	164800	1365744930	5100	5100	5100	5100	0
256	20230601	164700	1365744930	5100	5100	5100	5100	0
257	20230601	164600	1365744930	5100	5100	5100	5100	0
258	20230601	164500	1365744930	5100	5100	5100	5100	0
259	20230601	164400	1365744930	5100	5100	5100	5100	0
260	20230601	164300	1365744930	5100	5100	5100	5100	0
261	20230601	164200	1365744930	5100	5100	5100	5100	0
262	20230601	164100	1365744930	5100	5100	5100	5100	0
263	20230601	164000	1365744930	5100	5100	5100	5100	0
264	20230601	163900	1365744930	5100	5100	5100	5100	0
265	20230601	163800	1365744930	5100	5100	5100	5100	0
266	20230601	163700	1365744930	5100	5100	5100	5100	0
267	20230601	163600	1365744930	5100	5100	5100	5100	0
268	20230601	163500	1365744930	5100	5100	5100	5100	0
269	20230601	163400	1365744930	5100	5100	5100	5100	0
270	20230601	163300	1365744930	5100	5100	5100	5100	0
271	20230601	163200	1365744930	5100	5100	5100	5100	0
272	20230601	163100	1365744930	5100	5100	5100	5100	3703
273	20230601	163000	1365744930	5100	5100	5100	5100	0
274	20230601	162900	1365744930	5100	5100	5100	5100	0
275	20230601	162800	1365744930	5100	5100	5100	5100	0
276	20230601	162700	1365744930	5100	5100	5100	5100	0
277	20230601	162600	1365744930	5100	5100	5100	5100	0
278	20230601	162500	1365744930	5100	5100	5100	5100	0
279	20230601	162400	1365744930	5100	5100	5100	5100	0
280	20230601	162300	1365744930	5100	5100	5100	5100	0
281	20230601	162200	1365744930	5100	5100	5100	5100	0
282	20230601	162100	1365744930	5100	5100	5100	5100	0
283	20230601	162000	1365744930	5100	5100	5100	5100	0
284	20230601	161900	1365744930	5100	5100	5100	5100	0
285	20230601	161800	1365744930	5100	5100	5100	5100	0
286	20230601	161700	1365744930	5100	5100	5100	5100	0
287	20230601	161600	1365744930	5100	5100	5100	5100	0
288	20230601	161500	1365744930	5100	5100	5100	5100	0
289	20230601	161400	1365744930	5100	5100	5100	5100	0
290	20230601	161300	1365744930	5100	5100	5100	5100	0
291	20230601	161200	1365744930	5100	5100	5100	5100	0
292	20230601	161100	1365744930	5100	5100	5100	5100	0
293	20230601	161000	1365744930	5100	5100	5100	5100	0
294	20230601	160900	1365744930	5100	5100	5100	5100	0
295	20230601	160800	1365744930	5100	5100	5100	5100	0
296	20230601	160700	1365744930	5100	5100	5100	5100	0
297	20230601	160600	1365744930	5100	5100	5100	5100	0
298	20230601	160500	1365744930	5100	5100	5100	5100	0
299	20230601	160400	1365744930	5100	5100	5100	5100	0
300	20230601	160300	1365744930	5100	5100	5100	5100	0
301	20230601	160200	1365744930	5100	5100	5100	5100	0
302	20230601	160100	1365744930	5100	5100	5100	5100	3703
303	20230601	160000	1365744930	5100	5100	5100	5100	0
304	20230601	155900	1365744930	5100	5100	5100	5100	0
305	20230601	155800	1365744930	5100	5100	5100	5100	0
306	20230601	155700	1365744930	5100	5100	5100	5100	0
307	20230601	155600	1365744930	5100	5100	5100	5100	0
308	20230601	155500	1365744930	5100	5100	5100	5100	0
309	20230601	155400	1365744930	5100	5100	5100	5100	0
310	20230601	155300	1365744930	5100	5100	5100	5100	0
311	20230601	155200	1365744930	5100	5100	5100	5100	0
312	20230601	155100	1365744930	5100	5100	5100	5100	0
313	20230601	155000	1365744930	5100	5100	5100	5100	0
314	20230601	154900	1365744930	5100	5100	5100	5100	0
315	20230601	154800	1365744930	5100	5100	5100	5100	0
316	20230601	154700	1365744930	5100	5100	5100	5100	0
317	20230601	154600	1365744930	5100	5100	5100	5100	0
318	20230601	154500	1365744930	5100	5100	5100	5100	0
319	20230601	154400	1365744930	5100	5100	5100	5100	0
320	20230601	154300	1365744930	5100	5100	5100	5100	0
321	20230601	154200	1365744930	5100	5100	5100	5100	0
322	20230601	154100	1365744930	5100	5100	5100	5100	0
323	20230601	154000	1365744930	5100	5100	5100	5100	0
324	20230601	153900	1365744930	5100	5100	5100	5100	0
325	20230601	153800	1365744930	5100	5100	5100	5100	0
326	20230601	153700	1365744930	5100	5100	5100	5100	0
327	20230601	153600	1365744930	5100	5100	5100	5100	0
328	20230601	153500	1365744930	5100	5100	5100	5100	0
329	20230601	153400	1365744930	5100	5100	5100	5100	0
330	20230601	153300	1365744930	5100	5100	5100	5100	0
331	20230601	153200	1365744930	5100	5100	5100	5100	0
332	20230601	153100	1365744930	5100	5100	5100	5100	3703
333	20230601	153000	1365744930	5100	5100	5100	5100	3703
334	20230601	152900	1346859630	5100	5100	5100	5100	0
335	20230601	152800	1346859630	5100	5100	5100	5100	0
336	20230601	152700	1346859630	5100	5100	5100	5100	0
337	20230601	152600	1346859630	5100	5100	5100	5100	0
338	20230601	152500	1346859630	5100	5100	5100	5100	0
339	20230601	152400	1346859630	5100	5100	5100	5100	0
340	20230601	152300	1346859630	5100	5100	5100	5100	0
341	20230601	152200	1346859630	5100	5100	5100	5100	0
342	20230601	152100	1346859630	5100	5100	5100	5100	0
343	20230601	152000	1346859630	5100	5100	5100	5100	0
344	20230601	151900	1346859630	5100	5110	5110	5100	1021
345	20230601	151800	1341642330	5110	5090	5110	5090	103
346	20230601	151700	1341116040	5090	5090	5090	5090	0
347	20230601	151600	1341116040	5090	5090	5090	5090	2007
348	20230601	151500	1330900410	5090	5100	5100	5090	341
349	20230601	151400	1329161360	5100	5110	5110	5100	198
350	20230601	151300	1328149610	5110	5110	5110	5110	3
351	20230601	151200	1328134280	5100	5100	5100	5100	0
352	20230601	151100	1328134280	5100	5100	5100	5100	78
353	20230601	151000	1327736480	5100	5100	5100	5100	1023
354	20230601	150900	1322519180	5110	5110	5110	5100	1112
355	20230601	150800	1316846850	5110	5110	5110	5110	128
356	20230601	150700	1316192770	5110	5100	5110	5100	74
357	20230601	150600	1315814640	5110	5110	5110	5110	4
358	20230601	150500	1315794200	5100	5110	5110	5100	40
359	20230601	150400	1315589900	5110	5110	5110	5110	93
360	20230601	150300	1315114670	5110	5110	5110	5100	54
361	20230601	150200	1314838770	5120	5120	5120	5120	0
362	20230601	150100	1314838770	5120	5120	5120	5120	2
363	20230601	150000	1314828530	5100	5100	5100	5100	0
364	20230601	145900	1314828530	5100	5100	5100	5100	1
365	20230601	145800	1314823430	5100	5100	5100	5100	524
366	20230601	145700	1312151030	5110	5110	5120	5110	201
367	20230601	145600	1311123880	5110	5100	5110	5100	22
368	20230601	145500	1311011670	5110	5120	5120	5110	160
369	20230601	145400	1310194020	5120	5120	5120	5120	0
370	20230601	145300	1310194020	5120	5120	5120	5120	647
371	20230601	145200	1306881380	5110	5110	5110	5110	1
372	20230601	145100	1306876270	5110	5110	5110	5110	90
373	20230601	145000	1306416370	5120	5120	5120	5120	1
374	20230601	144900	1306411250	5090	5130	5130	5090	2074
375	20230601	144800	1295851420	5130	5130	5130	5130	0
376	20230601	144700	1295851420	5130	5110	5130	5110	296
377	20230601	144600	1294338840	5110	5110	5110	5110	1000
378	20230601	144500	1289228840	5130	5130	5130	5130	0
379	20230601	144400	1289228840	5130	5130	5130	5130	159
380	20230601	144300	1288413170	5110	5130	5130	5110	1015
381	20230601	144200	1283223940	5130	5120	5130	5110	1526
382	20230601	144100	1275400700	5120	5120	5120	5120	0
383	20230601	144000	1275400700	5120	5120	5120	5120	0
384	20230601	143900	1275400700	5120	5140	5140	5120	112
385	20230601	143800	1274827020	5150	5150	5150	5150	2
386	20230601	143700	1274816720	5140	5120	5140	5120	999
387	20230601	143600	1269701160	5110	5110	5110	5110	2
388	20230601	143500	1269690940	5110	5120	5140	5100	868
389	20230601	143400	1265256150	5140	5140	5140	5140	197
390	20230601	143300	1264243570	5140	5140	5150	5140	822
391	20230601	143200	1260018100	5130	5130	5130	5130	1408
392	20230601	143100	1252795060	5130	5130	5130	5130	160
393	20230601	143000	1251974260	5110	5110	5110	5110	0
394	20230601	142900	1251974260	5110	5110	5110	5110	6
395	20230601	142800	1251943600	5100	5110	5110	5100	442
396	20230601	142700	1249688070	5110	5110	5110	5110	0
397	20230601	142600	1249688070	5110	5110	5110	5110	262
398	20230601	142500	1248349250	5110	5120	5120	5110	510
399	20230601	142400	1245740100	5120	5120	5120	5120	0
400	20230601	142300	1245740100	5120	5120	5120	5120	0
401	20230601	142200	1245740100	5120	5130	5130	5120	134
402	20230601	142100	1245053830	5130	5130	5130	5130	440
403	20230601	142000	1242796630	5130	5130	5130	5130	200
404	20230601	141900	1241770630	5130	5130	5130	5130	2
405	20230601	141800	1241760370	5120	5120	5120	5120	0
406	20230601	141700	1241760370	5120	5120	5120	5120	99
407	20230601	141600	1241253490	5120	5130	5130	5120	2
408	20230601	141500	1241243240	5130	5130	5130	5130	100
409	20230601	141400	1240730240	5130	5130	5130	5130	0
410	20230601	141300	1240730240	5130	5130	5130	5120	2028
411	20230601	141200	1230326650	5130	5130	5130	5130	22
412	20230601	141100	1230213790	5130	5130	5130	5130	200
413	20230601	141000	1229187790	5130	5110	5130	5110	686
414	20230601	140900	1225682250	5110	5110	5110	5110	46
415	20230601	140800	1225447190	5110	5120	5120	5110	30
416	20230601	140700	1225293870	5140	5140	5140	5140	10
417	20230601	140600	1225242470	5130	5140	5140	5130	95
418	20230601	140500	1224754360	5140	5140	5140	5140	7
419	20230601	140400	1224718380	5140	5110	5140	5110	99
420	20230601	140300	1224212460	5110	5140	5140	5110	631
421	20230601	140200	1220986580	5140	5130	5140	5130	107
422	20230601	140100	1220437410	5130	5120	5130	5120	219
423	20230601	140000	1219316000	5130	5130	5130	5130	393
424	20230601	135900	1217299910	5130	5130	5130	5130	2
425	20230601	135800	1217289650	5120	5120	5120	5120	749
426	20230601	135700	1213454770	5110	5110	5110	5110	823
427	20230601	135600	1209249240	5100	5100	5100	5100	415
428	20230601	135500	1207132740	5100	5110	5110	5100	445
429	20230601	135400	1204860570	5110	5110	5110	5110	0
430	20230601	135300	1204860570	5110	5110	5110	5110	0
431	20230601	135200	1204860570	5110	5110	5110	5110	110
432	20230601	135100	1204298470	5110	5120	5120	5110	63
433	20230601	135000	1203976300	5120	5120	5120	5120	1
434	20230601	134900	1203971180	5120	5120	5120	5120	9
435	20230601	134800	1203925100	5120	5120	5120	5090	110
436	20230601	134700	1203364660	5120	5120	5120	5090	494
437	20230601	134600	1200845570	5120	5110	5120	5100	456
438	20230601	134500	1198518430	5110	5110	5110	5110	371
439	20230601	134400	1196622620	5110	5120	5120	5110	51
440	20230601	134300	1196361510	5130	5130	5130	5130	1000
441	20230601	134200	1191231510	5110	5110	5120	5110	1703
442	20230601	134100	1182528990	5110	5130	5140	5110	2659
443	20230601	134000	1168884080	5110	5110	5110	5110	174
444	20230601	133900	1167994940	5090	5090	5090	5090	0
445	20230601	133800	1167994940	5090	5090	5090	5090	108
446	20230601	133700	1167445220	5090	5100	5100	5090	1742
447	20230601	133600	1158575150	5100	5130	5140	5100	7890
448	20230601	133500	1118216720	5120	5140	5140	5120	400
449	20230601	133400	1116164720	5140	5150	5150	5120	2578
450	20230601	133300	1102959260	5150	5150	5160	5130	3272
451	20230601	133200	1086167410	5160	5160	5170	5140	843
452	20230601	133100	1081824250	5160	5130	5160	5130	861
453	20230601	133000	1077406290	5130	5140	5140	5130	2394
454	20230601	132900	1065120590	5140	5150	5170	5140	3648
455	20230601	132800	1046328400	5170	5160	5170	5150	12037
456	20230601	132700	984171420	5170	5140	5170	5140	1299
457	20230601	132600	977458190	5180	5160	5200	5110	9935
458	20230601	132500	926146780	5160	5190	5210	5080	16445
459	20230601	132400	841578300	5210	5150	5210	5120	17693
460	20230601	132300	749848040	5120	5140	5170	5100	9777
461	20230601	132200	699495730	5140	5110	5140	5110	15273
462	20230601	132100	621332230	5110	5100	5110	5100	356
463	20230601	132000	619513570	5110	5110	5110	5110	1
464	20230601	131900	619508460	5100	5100	5100	5100	500
465	20230601	131800	616958460	5100	5100	5100	5100	360
466	20230601	131700	615122460	5090	5090	5090	5090	177
467	20230601	131600	614221530	5090	5090	5090	5090	197
468	20230601	131500	613218800	5090	5090	5090	5090	187
469	20230601	131400	612266970	5090	5090	5090	5090	203
470	20230601	131300	611233700	5100	5100	5100	5100	1
471	20230601	131200	611228600	5100	5100	5100	5100	67
472	20230601	131100	610886900	5100	5100	5100	5100	30
473	20230601	131000	610733900	5100	5100	5100	5100	150
474	20230601	130900	609968900	5110	5100	5110	5100	8
475	20230601	130800	609928060	5100	5100	5100	5100	0
476	20230601	130700	609928060	5100	5100	5100	5100	50
477	20230601	130600	609673060	5110	5110	5110	5110	250
478	20230601	130500	608395560	5110	5110	5110	5110	7
479	20230601	130400	608359790	5090	5110	5110	5090	261
480	20230601	130300	607026730	5110	5110	5110	5110	0
481	20230601	130200	607026730	5110	5100	5110	5100	269
482	20230601	130100	605654730	5100	5100	5100	5100	20
483	20230601	130000	605552730	5100	5100	5100	5100	35
484	20230601	125900	605374230	5100	5100	5100	5100	31
485	20230601	125800	605216130	5100	5100	5100	5100	271
486	20230601	125700	603834030	5100	5100	5100	5100	5
487	20230601	125600	603808530	5100	5100	5100	5100	205
488	20230601	125500	602763030	5110	5110	5110	5110	27
489	20230601	125400	602625060	5100	5100	5100	5100	0
490	20230601	125300	602625060	5100	5100	5100	5100	0
491	20230601	125200	602625060	5100	5100	5100	5100	94
492	20230601	125100	602145660	5100	5100	5100	5100	0
493	20230601	125000	602145660	5100	5100	5100	5100	13
494	20230601	124900	602079360	5100	5100	5100	5100	200
495	20230601	124800	601059360	5110	5100	5110	5100	221
496	20230601	124700	599932250	5100	5110	5110	5100	186
497	20230601	124600	598982340	5100	5090	5100	5090	3709
498	20230601	124500	580087390	5090	5090	5090	5090	0
499	20230601	124400	580087390	5090	5090	5090	5090	1282
500	20230601	124300	573562010	5090	5090	5090	5090	0
501	20230601	124200	573562010	5090	5090	5090	5090	0
502	20230601	124100	573562010	5090	5090	5090	5090	1
503	20230601	124000	573556920	5090	5090	5090	5090	83
504	20230601	123900	573134450	5080	5080	5080	5080	7
505	20230601	123800	573098890	5090	5090	5090	5090	1000
506	20230601	123700	568008890	5090	5090	5090	5090	0
507	20230601	123600	568008890	5090	5090	5090	5090	2
508	20230601	123500	567998710	5090	5090	5090	5080	440
509	20230601	123400	565763030	5100	5100	5100	5100	1
510	20230601	123300	565757930	5100	5100	5100	5100	0
511	20230601	123200	565757930	5100	5100	5100	5100	1
512	20230601	123100	565752830	5090	5090	5090	5090	0
513	20230601	123000	565752830	5090	5090	5090	5090	0
514	20230601	122900	565752830	5090	5090	5090	5090	0
515	20230601	122800	565752830	5090	5090	5090	5090	172
516	20230601	122700	564877350	5080	5080	5080	5080	0
517	20230601	122600	564877350	5080	5080	5080	5080	0
518	20230601	122500	564877350	5080	5090	5090	5080	268
519	20230601	122400	563514770	5090	5090	5090	5090	0
520	20230601	122300	563514770	5090	5100	5100	5090	343
521	20230601	122200	561768610	5100	5100	5100	5100	111
522	20230601	122100	561202510	5100	5100	5100	5100	0
523	20230601	122000	561202510	5100	5100	5100	5100	0
524	20230601	121900	561202510	5100	5100	5100	5100	300
525	20230601	121800	559672510	5100	5100	5100	5100	2
526	20230601	121700	559662310	5100	5100	5100	5100	402
527	20230601	121600	557612110	5100	5100	5100	5100	40
528	20230601	121500	557408110	5110	5110	5110	5110	550
529	20230601	121400	554597610	5090	5110	5110	5090	4418
530	20230601	121300	532021990	5110	5100	5110	5100	400
531	20230601	121200	529978070	5110	5110	5110	5110	0
532	20230601	121100	529978070	5110	5110	5110	5110	234
533	20230601	121000	528782330	5110	5110	5110	5110	250
534	20230601	120900	527504830	5120	5120	5120	5120	22
535	20230601	120800	527392190	5110	5120	5120	5110	50
536	20230601	120700	527136660	5110	5100	5110	5100	5400
537	20230601	120600	499554880	5090	5090	5090	5090	605
538	20230601	120500	496475430	5090	5090	5090	5090	282
539	20230601	120400	495040050	5090	5090	5090	5090	98
540	20230601	120300	494541230	5080	5080	5080	5080	1
541	20230601	120200	494536150	5090	5090	5090	5090	10
542	20230601	120100	494485250	5090	5090	5090	5090	38
543	20230601	120000	494291830	5090	5090	5090	5090	1
544	20230601	115900	494286740	5100	5090	5100	5090	307
545	20230601	115800	492721050	5100	5100	5100	5100	0
546	20230601	115700	492721050	5100	5100	5100	5100	2533
547	20230601	115600	479802750	5100	5090	5100	5090	15
548	20230601	115500	479726390	5100	5100	5100	5100	19
549	20230601	115400	479629490	5090	5090	5090	5090	370
550	20230601	115300	477746190	5100	5100	5100	5100	0
551	20230601	115200	477746190	5100	5100	5100	5100	100
552	20230601	115100	477236190	5100	5100	5100	5100	100
553	20230601	115000	476726190	5100	5100	5100	5100	201
554	20230601	114900	475701090	5090	5090	5090	5090	0
555	20230601	114800	475701090	5090	5090	5090	5090	260
556	20230601	114700	474377690	5100	5090	5100	5090	412
557	20230601	114600	472280600	5100	5100	5100	5100	11
558	20230601	114500	472224500	5090	5090	5090	5090	10
559	20230601	114400	472173600	5100	5100	5100	5100	0
560	20230601	114300	472173600	5100	5100	5100	5100	196
561	20230601	114200	471174000	5100	5100	5100	5100	50
562	20230601	114100	470919000	5080	5080	5080	5080	464
563	20230601	114000	468561880	5070	5090	5090	5070	825
564	20230601	113900	464376120	5090	5100	5100	5090	1480
565	20230601	113800	456839270	5110	5100	5110	5090	581
566	20230601	113700	453879700	5100	5100	5100	5100	500
567	20230601	113600	451329700	5110	5110	5110	5100	3124
568	20230601	113500	435396700	5110	5110	5110	5110	43
569	20230601	113400	435176970	5110	5110	5110	5090	1185
570	20230601	113300	429128930	5110	5110	5110	5110	919
571	20230601	113200	424432840	5110	5110	5110	5110	5
572	20230601	113100	424407290	5110	5110	5110	5110	55
573	20230601	113000	424126240	5110	5110	5110	5100	523
574	20230601	112900	421458510	5110	5100	5110	5100	532
575	20230601	112800	418745290	5110	5110	5110	5100	31
576	20230601	112700	418586890	5100	5110	5110	5100	654
577	20230601	112600	415246950	5110	5100	5110	5100	1816
578	20230601	112500	405971390	5100	5100	5100	5100	1315
579	20230601	112400	399264890	5100	5100	5100	5100	243
580	20230601	112300	398025590	5100	5100	5100	5100	458
581	20230601	112200	395689790	5100	5100	5100	5090	748
582	20230601	112100	391875000	5090	5090	5090	5090	50
583	20230601	112000	391620500	5100	5100	5100	5100	1420
584	20230601	111900	384378500	5100	5100	5100	5100	1200
585	20230601	111800	378258500	5100	5100	5100	5100	0
586	20230601	111700	378258500	5100	5090	5100	5090	3370
587	20230601	111600	361074410	5090	5100	5100	5090	210
588	20230601	111500	360005480	5100	5100	5100	5100	60
589	20230601	111400	359699480	5100	5090	5100	5090	210
590	20230601	111300	358629880	5100	5100	5100	5100	71
591	20230601	111200	358267780	5100	5090	5100	5090	1175
592	20230601	111100	352286820	5090	5090	5090	5090	33
593	20230601	111000	352118850	5090	5090	5090	5090	90
594	20230601	110900	351660750	5090	5090	5090	5090	21
595	20230601	110800	351553860	5090	5100	5100	5090	487
596	20230601	110700	349073010	5100	5100	5100	5090	175
597	20230601	110600	348180540	5100	5070	5100	5070	244
598	20230601	110500	346936170	5100	5070	5100	5060	4643
599	20230601	110400	323361000	5060	5070	5070	5060	24
600	20230601	110300	323239360	5070	5080	5080	5070	1212
601	20230601	110200	317087250	5090	5090	5090	5080	1139
602	20230601	110100	311296110	5080	5090	5090	5080	1188
603	20230601	110000	305249210	5090	5100	5100	5090	1294
604	20230601	105900	298662740	5100	5090	5100	5090	1722
605	20230601	105800	289897630	5090	5100	5100	5090	1010
606	20230601	105700	284750630	5100	5090	5100	5080	4681
607	20230601	105600	260913410	5080	5080	5080	5080	989
608	20230601	105500	255889290	5080	5060	5090	5050	5110
609	20230601	105400	229967500	5060	5040	5060	5040	3843
610	20230601	105300	210540450	5040	5040	5040	5040	54
611	20230601	105200	210268290	5040	5040	5040	5040	1
612	20230601	105100	210263250	5030	5030	5040	5030	900
613	20230601	105000	205733250	5030	5030	5030	5030	599
614	20230601	104900	202720280	5030	5030	5030	5030	1
615	20230601	104800	202715250	5020	5020	5020	5020	65
616	20230601	104700	202388950	5020	5020	5020	5020	615
617	20230601	104600	199301650	5020	5020	5020	5020	50
618	20230601	104500	199050650	5020	5020	5020	5020	0
619	20230601	104400	199050650	5020	5020	5020	5020	0
620	20230601	104300	199050650	5020	5030	5030	5020	560
621	20230601	104200	196238010	5030	5030	5030	5030	0
622	20230601	104100	196238010	5030	5040	5040	5030	6
623	20230601	104000	196207780	5040	5040	5040	5040	0
624	20230601	103900	196207780	5040	5040	5040	5040	200
625	20230601	103800	195199780	5040	5040	5040	5040	0
626	20230601	103700	195199780	5040	5040	5040	5040	0
627	20230601	103600	195199780	5040	5040	5040	5040	0
628	20230601	103500	195199780	5040	5040	5040	5040	0
629	20230601	103400	195199780	5040	5040	5040	5040	0
630	20230601	103300	195199780	5040	5040	5040	5040	0
631	20230601	103200	195199780	5040	5040	5040	5040	0
632	20230601	103100	195199780	5040	5040	5040	5040	95
633	20230601	103000	194720980	5040	5040	5040	5040	1
634	20230601	102900	194715940	5040	5040	5040	5040	3
635	20230601	102800	194700820	5020	5020	5020	5020	222
636	20230601	102700	193586380	5020	5020	5020	5020	100
637	20230601	102600	193084380	5020	5040	5040	5020	31
638	20230601	102500	192928160	5040	5040	5040	5040	0
639	20230601	102400	192928160	5040	5040	5040	5040	150
640	20230601	102300	192172160	5040	5040	5040	5040	0
641	20230601	102200	192172160	5040	5040	5040	5040	20
642	20230601	102100	192071360	5040	5030	5040	5030	388
643	20230601	102000	190119390	5030	5030	5030	5030	0
644	20230601	101900	190119390	5030	5030	5030	5030	10
645	20230601	101800	190069090	5030	5030	5030	5030	0
646	20230601	101700	190069090	5030	5030	5030	5030	0
647	20230601	101600	190069090	5030	5030	5030	5030	10
648	20230601	101500	190018790	5020	5020	5020	5020	0
649	20230601	101400	190018790	5020	5020	5020	5020	33
650	20230601	101300	189853130	5010	5010	5010	5010	0
651	20230601	101200	189853130	5010	5040	5040	5010	1063
652	20230601	101100	184514900	5040	5040	5040	5040	0
653	20230601	101000	184514900	5040	5040	5040	5040	0
654	20230601	100900	184514900	5040	5040	5040	5040	50
655	20230601	100800	184262900	5050	5050	5050	5050	2
656	20230601	100700	184252800	5050	5050	5050	5050	529
657	20230601	100600	181581350	5050	5060	5060	5050	75
658	20230601	100500	181202000	5060	5060	5060	5060	1
659	20230601	100400	181196940	5060	5060	5060	5060	0
660	20230601	100300	181196940	5060	5050	5060	5050	338
661	20230601	100200	179486720	5060	5050	5060	5050	8
662	20230601	100100	179446270	5060	5060	5060	5060	1
663	20230601	100000	179441210	5050	5050	5050	5050	451
664	20230601	095900	177163660	5050	5050	5050	5050	10
665	20230601	095800	177113160	5050	5050	5050	5050	39
666	20230601	095700	176916210	5060	5060	5060	5060	0
667	20230601	095600	176916210	5060	5060	5060	5060	0
668	20230601	095500	176916210	5060	5060	5060	5060	1
669	20230601	095400	176911150	5040	5060	5060	5040	82
670	20230601	095300	176496670	5060	5060	5060	5060	50
671	20230601	095200	176243670	5060	5040	5060	5040	2
672	20230601	095100	176233570	5040	5060	5060	5040	5
673	20230601	095000	176208310	5030	5030	5040	5030	1792
674	20230601	094900	167194410	5060	5030	5060	5030	2416
675	20230601	094800	155039950	5060	5060	5060	5060	24
676	20230601	094700	154918510	5070	5030	5070	5020	1648
677	20230601	094600	146644450	5030	5070	5070	5030	2354
678	20230601	094500	134796370	5060	5050	5060	5050	526
679	20230601	094400	132136150	5050	5060	5060	5050	595
680	20230601	094300	129125460	5050	5060	5060	5050	3
681	20230601	094200	129110300	5050	5050	5050	5050	0
682	20230601	094100	129110300	5050	5060	5060	5050	130
683	20230601	094000	128453790	5060	5060	5060	5060	3
684	20230601	093900	128438610	5050	5060	5060	5050	506
685	20230601	093800	125883250	5060	5060	5060	5060	5
686	20230601	093700	125857950	5050	5050	5050	5050	1876
687	20230601	093600	116384150	5050	5050	5050	5050	14
688	20230601	093500	116313450	5050	5050	5050	5050	1110
689	20230601	093400	110707950	5050	5040	5050	5040	379
690	20230601	093300	108797740	5040	5040	5040	5020	2734
691	20230601	093200	95067970	5050	5050	5050	5050	5
692	20230601	093100	95042720	5060	5060	5060	5060	4
693	20230601	093000	95022480	5060	5060	5060	5060	79
694	20230601	092900	94622740	5070	5070	5070	5070	2199
695	20230601	092800	83473810	5070	5070	5070	5050	685
696	20230601	092700	80001360	5070	5070	5070	5070	410
697	20230601	092600	77922660	5070	5070	5070	5070	5
698	20230601	092500	77897310	5070	5070	5070	5030	2072
699	20230601	092400	67414770	5050	5050	5070	5040	628
700	20230601	092300	64243360	5050	5060	5060	5040	114
701	20230601	092200	63666890	5060	5070	5070	5060	136
702	20230601	092100	62977730	5070	5070	5070	5070	1060
703	20230601	092000	57603530	5070	5070	5070	5070	11
704	20230601	091900	57547760	5060	5060	5070	5060	678
705	20230601	091800	54117070	5060	5060	5060	5060	3
706	20230601	091700	54101890	5060	5060	5060	5060	1
707	20230601	091600	54096830	5050	5060	5060	5050	154
708	20230601	091500	53319120	5060	5060	5060	5060	10
709	20230601	091400	53268520	5060	5060	5060	5060	0
710	20230601	091300	53268520	5060	5070	5070	5050	135
711	20230601	091200	52585410	5070	5080	5080	5070	1407
712	20230601	091100	45451680	5080	5070	5080	5070	152
713	20230601	091000	44680630	5070	5060	5070	5060	906
714	20230601	090900	40087900	5060	5060	5070	5060	946
715	20230601	090800	35297580	5060	5040	5060	5020	1386
716	20230601	090700	28319420	5020	5040	5040	5020	1006
717	20230601	090600	23269180	5040	5040	5040	5040	200
718	20230601	090500	22261180	5040	5040	5040	5040	1002
719	20230601	090400	17211100	5040	5000	5040	5000	53
720	20230601	090300	16945860	5040	5040	5040	5040	1
721	20230601	090200	16940820	5000	5030	5040	5000	597
722	20230601	090100	13952800	5040	5040	5040	5040	0
723	20230601	090000	13952800	5040	5000	5040	5000	2784