KissMeData/044180/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	222500	1241483557	889	889	889	889	15272
3	20230602	222400	1241483557	889	889	889	889	0
4	20230602	222300	1241483557	889	889	889	889	0
5	20230602	222200	1241483557	889	889	889	889	0
6	20230602	222100	1241483557	889	889	889	889	0
7	20230602	222000	1241483557	889	889	889	889	0
8	20230602	221900	1241483557	889	889	889	889	0
9	20230602	221800	1241483557	889	889	889	889	0
10	20230602	221700	1241483557	889	889	889	889	0
11	20230602	221600	1241483557	889	889	889	889	0
12	20230602	221500	1241483557	889	889	889	889	0
13	20230602	221400	1241483557	889	889	889	889	0
14	20230602	221300	1241483557	889	889	889	889	0
15	20230602	221200	1241483557	889	889	889	889	0
16	20230602	221100	1241483557	889	889	889	889	0
17	20230602	221000	1241483557	889	889	889	889	0
18	20230602	220900	1241483557	889	889	889	889	0
19	20230602	220800	1241483557	889	889	889	889	0
20	20230602	220700	1241483557	889	889	889	889	0
21	20230602	220600	1241483557	889	889	889	889	0
22	20230602	220500	1241483557	889	889	889	889	0
23	20230602	220400	1241483557	889	889	889	889	0
24	20230602	220300	1241483557	889	889	889	889	0
25	20230602	220200	1241483557	889	889	889	889	0
26	20230602	220100	1241483557	889	889	889	889	0
27	20230602	220000	1241483557	889	889	889	889	0
28	20230602	215900	1241483557	889	889	889	889	0
29	20230602	215800	1241483557	889	889	889	889	0
30	20230602	215700	1241483557	889	889	889	889	0
31	20230602	215600	1241483557	889	889	889	889	0
32	20230602	215500	1241483557	889	889	889	889	15272
33	20230602	215400	1241483557	889	889	889	889	0
34	20230602	215300	1241483557	889	889	889	889	0
35	20230602	215200	1241483557	889	889	889	889	0
36	20230602	215100	1241483557	889	889	889	889	0
37	20230602	215000	1241483557	889	889	889	889	0
38	20230602	214900	1241483557	889	889	889	889	0
39	20230602	214800	1241483557	889	889	889	889	0
40	20230602	214700	1241483557	889	889	889	889	0
41	20230602	214600	1241483557	889	889	889	889	0
42	20230602	214500	1241483557	889	889	889	889	0
43	20230602	214400	1241483557	889	889	889	889	0
44	20230602	214300	1241483557	889	889	889	889	0
45	20230602	214200	1241483557	889	889	889	889	0
46	20230602	214100	1241483557	889	889	889	889	0
47	20230602	214000	1241483557	889	889	889	889	0
48	20230602	213900	1241483557	889	889	889	889	0
49	20230602	213800	1241483557	889	889	889	889	0
50	20230602	213700	1241483557	889	889	889	889	0
51	20230602	213600	1241483557	889	889	889	889	0
52	20230602	213500	1241483557	889	889	889	889	0
53	20230602	213400	1241483557	889	889	889	889	0
54	20230602	213300	1241483557	889	889	889	889	0
55	20230602	213200	1241483557	889	889	889	889	0
56	20230602	213100	1241483557	889	889	889	889	0
57	20230602	213000	1241483557	889	889	889	889	0
58	20230602	212900	1241483557	889	889	889	889	0
59	20230602	212800	1241483557	889	889	889	889	0
60	20230602	212700	1241483557	889	889	889	889	0
61	20230602	212600	1241483557	889	889	889	889	0
62	20230602	212500	1241483557	889	889	889	889	15272
63	20230602	212400	1241483557	889	889	889	889	0
64	20230602	212300	1241483557	889	889	889	889	0
65	20230602	212200	1241483557	889	889	889	889	0
66	20230602	212100	1241483557	889	889	889	889	0
67	20230602	212000	1241483557	889	889	889	889	0
68	20230602	211900	1241483557	889	889	889	889	0
69	20230602	211800	1241483557	889	889	889	889	0
70	20230602	211700	1241483557	889	889	889	889	0
71	20230602	211600	1241483557	889	889	889	889	0
72	20230602	211500	1241483557	889	889	889	889	0
73	20230602	211400	1241483557	889	889	889	889	0
74	20230602	211300	1241483557	889	889	889	889	0
75	20230602	211200	1241483557	889	889	889	889	0
76	20230602	211100	1241483557	889	889	889	889	0
77	20230602	211000	1241483557	889	889	889	889	0
78	20230602	210900	1241483557	889	889	889	889	0
79	20230602	210800	1241483557	889	889	889	889	0
80	20230602	210700	1241483557	889	889	889	889	0
81	20230602	210600	1241483557	889	889	889	889	0
82	20230602	210500	1241483557	889	889	889	889	0
83	20230602	210400	1241483557	889	889	889	889	0
84	20230602	210300	1241483557	889	889	889	889	0
85	20230602	210200	1241483557	889	889	889	889	0
86	20230602	210100	1241483557	889	889	889	889	0
87	20230602	210000	1241483557	889	889	889	889	0
88	20230602	205900	1241483557	889	889	889	889	0
89	20230602	205800	1241483557	889	889	889	889	0
90	20230602	205700	1241483557	889	889	889	889	0
91	20230602	205600	1241483557	889	889	889	889	0
92	20230602	205500	1241483557	889	889	889	889	15272
93	20230602	205400	1241483557	889	889	889	889	0
94	20230602	205300	1241483557	889	889	889	889	0
95	20230602	205200	1241483557	889	889	889	889	0
96	20230602	205100	1241483557	889	889	889	889	0
97	20230602	205000	1241483557	889	889	889	889	0
98	20230602	204900	1241483557	889	889	889	889	0
99	20230602	204800	1241483557	889	889	889	889	0
100	20230602	204700	1241483557	889	889	889	889	0
101	20230602	204600	1241483557	889	889	889	889	0
102	20230602	204500	1241483557	889	889	889	889	0
103	20230602	204400	1241483557	889	889	889	889	0
104	20230602	204300	1241483557	889	889	889	889	0
105	20230602	204200	1241483557	889	889	889	889	0
106	20230602	204100	1241483557	889	889	889	889	0
107	20230602	204000	1241483557	889	889	889	889	0
108	20230602	203900	1241483557	889	889	889	889	0
109	20230602	203800	1241483557	889	889	889	889	0
110	20230602	203700	1241483557	889	889	889	889	0
111	20230602	203600	1241483557	889	889	889	889	0
112	20230602	203500	1241483557	889	889	889	889	0
113	20230602	203400	1241483557	889	889	889	889	0
114	20230602	203300	1241483557	889	889	889	889	0
115	20230602	203200	1241483557	889	889	889	889	0
116	20230602	203100	1241483557	889	889	889	889	0
117	20230602	203000	1241483557	889	889	889	889	0
118	20230602	202900	1241483557	889	889	889	889	0
119	20230602	202800	1241483557	889	889	889	889	0
120	20230602	202700	1241483557	889	889	889	889	0
121	20230602	202600	1241483557	889	889	889	889	0
122	20230602	202500	1241483557	889	889	889	889	15272
123	20230602	202400	1241483557	889	889	889	889	0
124	20230602	202300	1241483557	889	889	889	889	0
125	20230602	202200	1241483557	889	889	889	889	0
126	20230602	202100	1241483557	889	889	889	889	0
127	20230602	202000	1241483557	889	889	889	889	0
128	20230602	201900	1241483557	889	889	889	889	0
129	20230602	201800	1241483557	889	889	889	889	0
130	20230602	201700	1241483557	889	889	889	889	0
131	20230602	201600	1241483557	889	889	889	889	0
132	20230602	201500	1241483557	889	889	889	889	0
133	20230602	201400	1241483557	889	889	889	889	0
134	20230602	201300	1241483557	889	889	889	889	0
135	20230602	201200	1241483557	889	889	889	889	0
136	20230602	201100	1241483557	889	889	889	889	0
137	20230602	201000	1241483557	889	889	889	889	0
138	20230602	200900	1241483557	889	889	889	889	0
139	20230602	200800	1241483557	889	889	889	889	0
140	20230602	200700	1241483557	889	889	889	889	0
141	20230602	200600	1241483557	889	889	889	889	0
142	20230602	200500	1241483557	889	889	889	889	0
143	20230602	200400	1241483557	889	889	889	889	0
144	20230602	200300	1241483557	889	889	889	889	0
145	20230602	200200	1241483557	889	889	889	889	0
146	20230602	200100	1241483557	889	889	889	889	0
147	20230602	200000	1241483557	889	889	889	889	0
148	20230602	195900	1241483557	889	889	889	889	0
149	20230602	195800	1241483557	889	889	889	889	0
150	20230602	195700	1241483557	889	889	889	889	0
151	20230602	195600	1241483557	889	889	889	889	0
152	20230602	195500	1241483557	889	889	889	889	15272
153	20230602	195400	1241483557	889	889	889	889	0
154	20230602	195300	1241483557	889	889	889	889	0
155	20230602	195200	1241483557	889	889	889	889	0
156	20230602	195100	1241483557	889	889	889	889	0
157	20230602	195000	1241483557	889	889	889	889	0
158	20230602	194900	1241483557	889	889	889	889	0
159	20230602	194800	1241483557	889	889	889	889	0
160	20230602	194700	1241483557	889	889	889	889	0
161	20230602	194600	1241483557	889	889	889	889	0
162	20230602	194500	1241483557	889	889	889	889	0
163	20230602	194400	1241483557	889	889	889	889	0
164	20230602	194300	1241483557	889	889	889	889	0
165	20230602	194200	1241483557	889	889	889	889	0
166	20230602	194100	1241483557	889	889	889	889	0
167	20230602	194000	1241483557	889	889	889	889	0
168	20230602	193900	1241483557	889	889	889	889	0
169	20230602	193800	1241483557	889	889	889	889	0
170	20230602	193700	1241483557	889	889	889	889	0
171	20230602	193600	1241483557	889	889	889	889	0
172	20230602	193500	1241483557	889	889	889	889	0
173	20230602	193400	1241483557	889	889	889	889	0
174	20230602	193300	1241483557	889	889	889	889	0
175	20230602	193200	1241483557	889	889	889	889	0
176	20230602	193100	1241483557	889	889	889	889	0
177	20230602	193000	1241483557	889	889	889	889	0
178	20230602	192900	1241483557	889	889	889	889	0
179	20230602	192800	1241483557	889	889	889	889	0
180	20230602	192700	1241483557	889	889	889	889	0
181	20230602	192600	1241483557	889	889	889	889	0
182	20230602	192500	1241483557	889	889	889	889	15272
183	20230602	192400	1241483557	889	889	889	889	0
184	20230602	192300	1241483557	889	889	889	889	0
185	20230602	192200	1241483557	889	889	889	889	0
186	20230602	192100	1241483557	889	889	889	889	0
187	20230602	192000	1241483557	889	889	889	889	0
188	20230602	191900	1241483557	889	889	889	889	0
189	20230602	191800	1241483557	889	889	889	889	0
190	20230602	191700	1241483557	889	889	889	889	0
191	20230602	191600	1241483557	889	889	889	889	0
192	20230602	191500	1241483557	889	889	889	889	0
193	20230602	191400	1241483557	889	889	889	889	0
194	20230602	191300	1241483557	889	889	889	889	0
195	20230602	191200	1241483557	889	889	889	889	0
196	20230602	191100	1241483557	889	889	889	889	0
197	20230602	191000	1241483557	889	889	889	889	0
198	20230602	190900	1241483557	889	889	889	889	0
199	20230602	190800	1241483557	889	889	889	889	0
200	20230602	190700	1241483557	889	889	889	889	0
201	20230602	190600	1241483557	889	889	889	889	0
202	20230602	190500	1241483557	889	889	889	889	0
203	20230602	190400	1241483557	889	889	889	889	0
204	20230602	190300	1241483557	889	889	889	889	0
205	20230602	190200	1241483557	889	889	889	889	0
206	20230602	190100	1241483557	889	889	889	889	0
207	20230602	190000	1241483557	889	889	889	889	0
208	20230602	185900	1241483557	889	889	889	889	0
209	20230602	185800	1241483557	889	889	889	889	0
210	20230602	185700	1241483557	889	889	889	889	0
211	20230602	185600	1241483557	889	889	889	889	0
212	20230602	185500	1241483557	889	889	889	889	15272
213	20230602	185400	1241483557	889	889	889	889	0
214	20230602	185300	1241483557	889	889	889	889	0
215	20230602	185200	1241483557	889	889	889	889	0
216	20230602	185100	1241483557	889	889	889	889	0
217	20230602	185000	1241483557	889	889	889	889	0
218	20230602	184900	1241483557	889	889	889	889	0
219	20230602	184800	1241483557	889	889	889	889	0
220	20230602	184700	1241483557	889	889	889	889	0
221	20230602	184600	1241483557	889	889	889	889	0
222	20230602	184500	1241483557	889	889	889	889	0
223	20230602	184400	1241483557	889	889	889	889	0
224	20230602	184300	1241483557	889	889	889	889	0
225	20230602	184200	1241483557	889	889	889	889	0
226	20230602	184100	1241483557	889	889	889	889	0
227	20230602	184000	1241483557	889	889	889	889	0
228	20230602	183900	1241483557	889	889	889	889	0
229	20230602	183800	1241483557	889	889	889	889	0
230	20230602	183700	1241483557	889	889	889	889	0
231	20230602	183600	1241483557	889	889	889	889	0
232	20230602	183500	1241483557	889	889	889	889	0
233	20230602	183400	1241483557	889	889	889	889	0
234	20230602	183300	1241483557	889	889	889	889	0
235	20230602	183200	1241483557	889	889	889	889	0
236	20230602	183100	1241483557	889	889	889	889	0
237	20230602	183000	1241483557	889	889	889	889	0
238	20230602	182900	1241483557	889	889	889	889	0
239	20230602	182800	1241483557	889	889	889	889	0
240	20230602	182700	1241483557	889	889	889	889	0
241	20230602	182600	1241483557	889	889	889	889	0
242	20230602	182500	1241483557	889	889	889	889	15272
243	20230602	182400	1241483557	889	889	889	889	0
244	20230602	182300	1241483557	889	889	889	889	0
245	20230602	182200	1241483557	889	889	889	889	0
246	20230602	182100	1241483557	889	889	889	889	0
247	20230602	182000	1241483557	889	889	889	889	0
248	20230602	181900	1241483557	889	889	889	889	0
249	20230602	181800	1241483557	889	889	889	889	0
250	20230602	181700	1241483557	889	889	889	889	0
251	20230602	181600	1241483557	889	889	889	889	0
252	20230602	181500	1241483557	889	889	889	889	0
253	20230602	181400	1241483557	889	889	889	889	0
254	20230602	181300	1241483557	889	889	889	889	0
255	20230602	181200	1241483557	889	889	889	889	0
256	20230602	181100	1241483557	889	889	889	889	0
257	20230602	181000	1241483557	889	889	889	889	0
258	20230602	180900	1241483557	889	889	889	889	0
259	20230602	180800	1241483557	889	889	889	889	0
260	20230602	180700	1241483557	889	889	889	889	0
261	20230602	180600	1241483557	889	889	889	889	0
262	20230602	180500	1241483557	889	889	889	889	0
263	20230602	180400	1241483557	889	889	889	889	0
264	20230602	180300	1241483557	889	889	889	889	0
265	20230602	180200	1241483557	889	889	889	889	0
266	20230602	180100	1241483557	889	889	889	889	0
267	20230602	180000	1241483557	889	889	889	889	0
268	20230602	175900	1241483557	889	889	889	889	0
269	20230602	175800	1241483557	889	889	889	889	0
270	20230602	175700	1241483557	889	889	889	889	0
271	20230602	175600	1241483557	889	889	889	889	0
272	20230602	175500	1241483557	889	889	889	889	15272
273	20230602	175400	1241483557	889	889	889	889	0
274	20230602	175300	1241483557	889	889	889	889	0
275	20230602	175200	1241483557	889	889	889	889	0
276	20230602	175100	1241483557	889	889	889	889	0
277	20230602	175000	1241483557	889	889	889	889	0
278	20230602	174900	1241483557	889	889	889	889	0
279	20230602	174800	1241483557	889	889	889	889	0
280	20230602	174700	1241483557	889	889	889	889	0
281	20230602	174600	1241483557	889	889	889	889	0
282	20230602	174500	1241483557	889	889	889	889	0
283	20230602	174400	1241483557	889	889	889	889	0
284	20230602	174300	1241483557	889	889	889	889	0
285	20230602	174200	1241483557	889	889	889	889	0
286	20230602	174100	1241483557	889	889	889	889	0
287	20230602	174000	1241483557	889	889	889	889	0
288	20230602	173900	1241483557	889	889	889	889	0
289	20230602	173800	1241483557	889	889	889	889	0
290	20230602	173700	1241483557	889	889	889	889	0
291	20230602	173600	1241483557	889	889	889	889	0
292	20230602	173500	1241483557	889	889	889	889	0
293	20230602	173400	1241483557	889	889	889	889	0
294	20230602	173300	1241483557	889	889	889	889	0
295	20230602	173200	1241483557	889	889	889	889	0
296	20230602	173100	1241483557	889	889	889	889	0
297	20230602	173000	1241483557	889	889	889	889	0
298	20230602	172900	1241483557	889	889	889	889	0
299	20230602	172800	1241483557	889	889	889	889	0
300	20230602	172700	1241483557	889	889	889	889	0
301	20230602	172600	1241483557	889	889	889	889	0
302	20230602	172500	1241483557	889	889	889	889	15272
303	20230602	172400	1241483557	889	889	889	889	0
304	20230602	172300	1241483557	889	889	889	889	0
305	20230602	172200	1241483557	889	889	889	889	0
306	20230602	172100	1241483557	889	889	889	889	0
307	20230602	172000	1241483557	889	889	889	889	0
308	20230602	171900	1241483557	889	889	889	889	0
309	20230602	171800	1241483557	889	889	889	889	0
310	20230602	171700	1241483557	889	889	889	889	0
311	20230602	171600	1241483557	889	889	889	889	0
312	20230602	171500	1241483557	889	889	889	889	0
313	20230602	171400	1241483557	889	889	889	889	0
314	20230602	171300	1241483557	889	889	889	889	0
315	20230602	171200	1241483557	889	889	889	889	0
316	20230602	171100	1241483557	889	889	889	889	0
317	20230602	171000	1241483557	889	889	889	889	0
318	20230602	170900	1241483557	889	889	889	889	0
319	20230602	170800	1241483557	889	889	889	889	0
320	20230602	170700	1241483557	889	889	889	889	0
321	20230602	170600	1241483557	889	889	889	889	0
322	20230602	170500	1241483557	889	889	889	889	0
323	20230602	170400	1241483557	889	889	889	889	0
324	20230602	170300	1241483557	889	889	889	889	0
325	20230602	170200	1241483557	889	889	889	889	0
326	20230602	170100	1241483557	889	889	889	889	0
327	20230602	170000	1241483557	889	889	889	889	0
328	20230602	165900	1241483557	889	889	889	889	0
329	20230602	165800	1241483557	889	889	889	889	0
330	20230602	165700	1241483557	889	889	889	889	0
331	20230602	165600	1241483557	889	889	889	889	0
332	20230602	165500	1241483557	889	889	889	889	15272
333	20230602	165400	1241483557	889	889	889	889	0
334	20230602	165300	1241483557	889	889	889	889	0
335	20230602	165200	1241483557	889	889	889	889	0
336	20230602	165100	1241483557	889	889	889	889	0
337	20230602	165000	1241483557	889	889	889	889	0
338	20230602	164900	1241483557	889	889	889	889	0
339	20230602	164800	1241483557	889	889	889	889	0
340	20230602	164700	1241483557	889	889	889	889	0
341	20230602	164600	1241483557	889	889	889	889	0
342	20230602	164500	1241483557	889	889	889	889	0
343	20230602	164400	1241483557	889	889	889	889	0
344	20230602	164300	1241483557	889	889	889	889	0
345	20230602	164200	1241483557	889	889	889	889	0
346	20230602	164100	1241483557	889	889	889	889	0
347	20230602	164000	1241483557	889	889	889	889	0
348	20230602	163900	1241483557	889	889	889	889	0
349	20230602	163800	1241483557	889	889	889	889	0
350	20230602	163700	1241483557	889	889	889	889	0
351	20230602	163600	1241483557	889	889	889	889	0
352	20230602	163500	1241483557	889	889	889	889	0
353	20230602	163400	1241483557	889	889	889	889	0
354	20230602	163300	1241483557	889	889	889	889	0
355	20230602	163200	1241483557	889	889	889	889	0
356	20230602	163100	1241483557	889	889	889	889	0
357	20230602	163000	1241483557	889	889	889	889	0
358	20230602	162900	1241483557	889	889	889	889	0
359	20230602	162800	1241483557	889	889	889	889	0
360	20230602	162700	1241483557	889	889	889	889	0
361	20230602	162600	1241483557	889	889	889	889	0
362	20230602	162500	1241483557	889	889	889	889	15272
363	20230602	162400	1241483557	889	889	889	889	0
364	20230602	162300	1241483557	889	889	889	889	0
365	20230602	162200	1241483557	889	889	889	889	0
366	20230602	162100	1241483557	889	889	889	889	0
367	20230602	162000	1241483557	889	889	889	889	0
368	20230602	161900	1241483557	889	889	889	889	0
369	20230602	161800	1241483557	889	889	889	889	0
370	20230602	161700	1241483557	889	889	889	889	0
371	20230602	161600	1241483557	889	889	889	889	0
372	20230602	161500	1241483557	889	889	889	889	0
373	20230602	161400	1241483557	889	889	889	889	0
374	20230602	161300	1241483557	889	889	889	889	0
375	20230602	161200	1241483557	889	889	889	889	0
376	20230602	161100	1241483557	889	889	889	889	0
377	20230602	161000	1241483557	889	889	889	889	0
378	20230602	160900	1241483557	889	889	889	889	0
379	20230602	160800	1241483557	889	889	889	889	0
380	20230602	160700	1241483557	889	889	889	889	0
381	20230602	160600	1241483557	889	889	889	889	0
382	20230602	160500	1241483557	889	889	889	889	0
383	20230602	160400	1241483557	889	889	889	889	0
384	20230602	160300	1241483557	889	889	889	889	0
385	20230602	160200	1241483557	889	889	889	889	0
386	20230602	160100	1241483557	889	889	889	889	0
387	20230602	160000	1241483557	889	889	889	889	0
388	20230602	155900	1241483557	889	889	889	889	0
389	20230602	155800	1241483557	889	889	889	889	0
390	20230602	155700	1241483557	889	889	889	889	0
391	20230602	155600	1241483557	889	889	889	889	0
392	20230602	155500	1241483557	889	889	889	889	15272
393	20230602	155400	1241483557	889	889	889	889	0
394	20230602	155300	1241483557	889	889	889	889	0
395	20230602	155200	1241483557	889	889	889	889	0
396	20230602	155100	1241483557	889	889	889	889	0
397	20230602	155000	1241483557	889	889	889	889	0
398	20230602	154900	1241483557	889	889	889	889	0
399	20230602	154800	1241483557	889	889	889	889	0
400	20230602	154700	1241483557	889	889	889	889	0
401	20230602	154600	1241483557	889	889	889	889	0
402	20230602	154500	1241483557	889	889	889	889	0
403	20230602	154400	1241483557	889	889	889	889	0
404	20230602	154300	1241483557	889	889	889	889	0
405	20230602	154200	1241483557	889	889	889	889	0
406	20230602	154100	1241483557	889	889	889	889	0
407	20230602	154000	1241483557	889	889	889	889	0
408	20230602	153900	1241483557	889	889	889	889	0
409	20230602	153800	1241483557	889	889	889	889	0
410	20230602	153700	1241483557	889	889	889	889	0
411	20230602	153600	1241483557	889	889	889	889	0
412	20230602	153500	1241483557	889	889	889	889	0
413	20230602	153400	1241483557	889	889	889	889	0
414	20230602	153300	1241483557	889	889	889	889	0
415	20230602	153200	1241483557	889	889	889	889	0
416	20230602	153100	1241483557	889	889	889	889	0
417	20230602	153000	1241483557	889	889	889	889	15272
418	20230602	152900	1227906749	889	889	889	889	0
419	20230602	152800	1227906749	889	889	889	889	0
420	20230602	152700	1227906749	889	889	889	889	0
421	20230602	152600	1227906749	889	889	889	889	0
422	20230602	152500	1227906749	889	889	889	889	0
423	20230602	152400	1227906749	889	889	889	889	0
424	20230602	152300	1227906749	889	889	889	889	0
425	20230602	152200	1227906749	889	889	889	889	0
426	20230602	152100	1227906749	889	889	889	889	0
427	20230602	152000	1227906749	889	889	889	889	0
428	20230602	151900	1227906749	889	894	895	889	5264
429	20230602	151800	1223220915	889	896	896	889	1576
430	20230602	151700	1221818199	896	895	896	895	451
431	20230602	151600	1221414104	896	887	896	886	4576
432	20230602	151500	1217324282	892	892	892	892	7
433	20230602	151400	1217318038	892	886	892	886	12099
434	20230602	151300	1206545167	886	886	886	886	69
435	20230602	151200	1206484033	889	887	889	887	361
436	20230602	151100	1206163622	887	887	887	886	1523
437	20230602	151000	1204813748	888	888	888	888	1
438	20230602	150900	1204812860	889	890	890	889	1973
439	20230602	150800	1203058260	890	890	890	890	0
440	20230602	150700	1203058260	890	886	890	886	6452
441	20230602	150600	1197330090	887	887	887	887	1
442	20230602	150500	1197329203	885	886	886	885	495
443	20230602	150400	1196891124	885	886	886	885	10743
444	20230602	150300	1187377016	887	886	887	886	31
445	20230602	150200	1187349545	886	886	887	886	159
446	20230602	150100	1187208670	887	886	887	886	567
447	20230602	150000	1186706271	886	886	886	886	74
448	20230602	145900	1186640707	888	886	888	886	30
449	20230602	145800	1186614125	888	887	888	885	638
450	20230602	145700	1186048013	888	887	888	887	157
451	20230602	145600	1185908752	887	887	887	885	1002
452	20230602	145500	1185021978	888	887	888	887	9
453	20230602	145400	1185013994	885	885	885	885	0
454	20230602	145300	1185013994	885	885	885	885	3136
455	20230602	145200	1182238634	886	886	886	886	0
456	20230602	145100	1182238634	886	888	888	886	496
457	20230602	145000	1181799176	889	889	889	889	4
458	20230602	144900	1181795620	890	889	890	889	214
459	20230602	144800	1181605161	885	885	890	885	110
460	20230602	144700	1181507521	890	887	890	887	2734
461	20230602	144600	1179074726	887	887	887	887	0
462	20230602	144500	1179074726	887	887	890	887	2095
463	20230602	144400	1177215213	887	887	887	887	2
464	20230602	144300	1177213439	887	888	888	887	2120
465	20230602	144200	1175332998	887	887	887	887	155
466	20230602	144100	1175195513	887	887	887	887	708
467	20230602	144000	1174567517	885	885	885	885	0
468	20230602	143900	1174567517	885	885	885	885	3
469	20230602	143800	1174564862	885	885	885	885	0
470	20230602	143700	1174564862	885	885	885	885	0
471	20230602	143600	1174564862	885	888	888	885	2161
472	20230602	143500	1172647463	888	888	888	888	0
473	20230602	143400	1172647463	888	888	888	885	78
474	20230602	143300	1172578205	889	889	889	889	261
475	20230602	143200	1172346176	885	887	887	885	712
476	20230602	143100	1171715981	888	888	888	888	0
477	20230602	143000	1171715981	888	888	888	888	0
478	20230602	142900	1171715981	888	888	888	888	933
479	20230602	142800	1170887477	888	888	888	888	0
480	20230602	142700	1170887477	888	888	888	888	28
481	20230602	142600	1170862613	885	888	888	885	152
482	20230602	142500	1170727952	889	889	889	889	28
483	20230602	142400	1170703060	889	889	889	889	0
484	20230602	142300	1170703060	889	889	889	889	0
485	20230602	142200	1170703060	889	889	889	889	0
486	20230602	142100	1170703060	889	889	889	889	110
487	20230602	142000	1170605270	885	886	886	885	2800
488	20230602	141900	1168127258	886	886	886	886	0
489	20230602	141800	1168127258	886	886	886	886	0
490	20230602	141700	1168127258	886	886	886	886	6000
491	20230602	141600	1162811258	884	884	884	884	0
492	20230602	141500	1162811258	884	884	884	884	42
493	20230602	141400	1162774130	883	883	883	883	0
494	20230602	141300	1162774130	883	887	887	883	542
495	20230602	141200	1162294602	887	887	887	887	0
496	20230602	141100	1162294602	887	887	887	887	3
497	20230602	141000	1162291941	887	887	887	887	60
498	20230602	140900	1162238721	887	887	887	887	0
499	20230602	140800	1162238721	887	887	887	887	10
500	20230602	140700	1162229851	887	886	887	886	752
501	20230602	140600	1161562829	887	888	888	886	32
502	20230602	140500	1161534436	888	889	889	884	2130
503	20230602	140400	1159650896	889	889	890	889	80
504	20230602	140300	1159579719	890	889	891	889	751
505	20230602	140200	1158911373	889	885	889	883	1199
506	20230602	140100	1157851133	884	884	884	884	0
507	20230602	140000	1157851133	884	884	884	884	0
508	20230602	135900	1157851133	884	885	885	884	183
509	20230602	135800	1157689360	889	889	889	889	0
510	20230602	135700	1157689360	889	889	889	889	0
511	20230602	135600	1157689360	889	889	889	889	4
512	20230602	135500	1157685804	889	888	889	885	187
513	20230602	135400	1157520297	887	887	887	887	14
514	20230602	135300	1157507879	887	890	890	887	383
515	20230602	135200	1157167053	890	890	890	890	0
516	20230602	135100	1157167053	890	890	890	890	0
517	20230602	135000	1157167053	890	891	891	890	18
518	20230602	134900	1157151028	887	883	887	883	2732
519	20230602	134800	1154728144	882	884	884	882	4155
520	20230602	134700	1151062450	884	884	884	884	1209
521	20230602	134600	1149993694	881	881	881	881	0
522	20230602	134500	1149993694	881	881	881	881	0
523	20230602	134400	1149993694	881	885	885	881	14500
524	20230602	134300	1137205977	884	884	884	884	0
525	20230602	134200	1137205977	884	887	887	884	359
526	20230602	134100	1136888081	892	892	892	892	0
527	20230602	134000	1136888081	892	893	893	884	2105
528	20230602	133900	1135025696	887	893	893	887	2
529	20230602	133800	1135023916	887	885	887	885	9685
530	20230602	133700	1126434295	887	887	887	887	0
531	20230602	133600	1126434295	887	887	887	887	0
532	20230602	133500	1126434295	887	887	887	887	198
533	20230602	133400	1126258669	884	884	884	884	365
534	20230602	133300	1125936009	883	883	883	883	0
535	20230602	133200	1125936009	883	887	887	883	4
536	20230602	133100	1125932469	887	889	889	887	2263
537	20230602	133000	1123922922	892	892	892	892	6
538	20230602	132900	1123917570	892	892	892	892	0
539	20230602	132800	1123917570	892	892	892	892	0
540	20230602	132700	1123917570	892	892	892	892	926
541	20230602	132600	1123091578	894	894	894	894	0
542	20230602	132500	1123091578	894	894	894	894	4
543	20230602	132400	1123088002	892	892	892	892	1150
544	20230602	132300	1122062202	892	892	892	892	1429
545	20230602	132200	1120787534	892	890	892	890	5700
546	20230602	132100	1115711258	889	889	889	889	1133
547	20230602	132000	1114704021	881	881	881	881	0
548	20230602	131900	1114704021	881	881	881	881	0
549	20230602	131800	1114704021	881	884	884	881	6614
550	20230602	131700	1108870326	889	889	889	889	0
551	20230602	131600	1108870326	889	889	889	889	0
552	20230602	131500	1108870326	889	889	889	889	1
553	20230602	131400	1108869437	889	883	889	881	16503
554	20230602	131300	1094314379	881	887	887	881	9877
555	20230602	131200	1085576459	887	892	892	887	465
556	20230602	131100	1085163959	893	893	893	893	0
557	20230602	131000	1085163959	893	895	895	893	13933
558	20230602	130900	1072709099	895	895	895	895	500
559	20230602	130800	1072261599	899	899	899	899	1105
560	20230602	130700	1071268204	896	896	896	896	0
561	20230602	130600	1071268204	896	896	896	896	1201
562	20230602	130500	1070192108	896	896	896	896	0
563	20230602	130400	1070192108	896	896	896	896	0
564	20230602	130300	1070192108	896	896	896	896	518
565	20230602	130200	1069727980	894	893	894	893	2375
566	20230602	130100	1067605106	894	894	894	894	4596
567	20230602	130000	1063496282	894	894	894	894	0
568	20230602	125900	1063496282	894	893	894	893	220
569	20230602	125800	1063299733	893	893	893	893	230
570	20230602	125700	1063094343	893	893	893	893	2
571	20230602	125600	1063092557	893	893	893	893	1
572	20230602	125500	1063091664	892	892	892	892	9782
573	20230602	125400	1054366120	892	892	892	892	59
574	20230602	125300	1054313492	892	892	895	891	16831
575	20230602	125200	1039289717	892	889	892	889	1310
576	20230602	125100	1038121534	878	888	888	878	10698
577	20230602	125000	1028691025	888	888	888	888	100
578	20230602	124900	1028602225	888	888	888	888	0
579	20230602	124800	1028602225	888	892	892	888	5198
580	20230602	124700	1023985201	888	892	892	888	3485
581	20230602	124600	1020890041	892	888	892	888	457
582	20230602	124500	1020484201	887	900	900	880	35230
583	20230602	124400	989385200	891	898	898	891	981
584	20230602	124300	988511059	898	898	899	898	1899
585	20230602	124200	986804645	898	892	898	891	18316
586	20230602	124100	970467122	892	896	896	884	34528
587	20230602	124000	939863687	897	898	898	897	4248
588	20230602	123900	936052519	898	901	907	897	1675
589	20230602	123800	934543879	901	901	901	901	4093
590	20230602	123700	930856086	901	902	906	901	42607
591	20230602	123600	892257956	904	906	906	904	376
592	20230602	123500	891917309	906	906	906	906	59
593	20230602	123400	891863855	909	909	909	909	0
594	20230602	123300	891863855	909	909	909	909	96
595	20230602	123200	891776591	909	907	910	907	15164
596	20230602	123100	877982208	906	905	906	905	2
597	20230602	123000	877980397	904	904	904	904	96
598	20230602	122900	877893613	902	912	912	902	14851
599	20230602	122800	864381528	911	906	912	906	31171
600	20230602	122700	836042701	907	900	907	900	18866
601	20230602	122600	819022788	896	901	901	896	9271
602	20230602	122500	810674551	900	901	901	900	764
603	20230602	122400	809986487	901	902	902	901	476
604	20230602	122300	809557526	902	903	903	902	6034
605	20230602	122200	804108847	905	905	905	905	0
606	20230602	122100	804108847	905	906	906	902	2143
607	20230602	122000	802169297	902	903	903	902	520
608	20230602	121900	801699900	902	908	908	902	3067
609	20230602	121800	798925063	909	905	910	905	6215
610	20230602	121700	793282361	904	900	904	900	18390
611	20230602	121600	776695453	900	896	900	896	404
612	20230602	121500	776332065	896	898	900	896	13272
613	20230602	121400	764393818	899	890	899	890	21072
614	20230602	121300	745527714	888	890	890	888	1642
615	20230602	121200	744069149	888	888	888	888	30
616	20230602	121100	744042509	888	890	890	888	1108
617	20230602	121000	743057979	889	891	891	889	1200
618	20230602	120900	741990104	891	892	892	891	500
619	20230602	120800	741544603	894	894	894	892	331
620	20230602	120700	741249329	894	891	894	891	103
621	20230602	120600	741157256	894	891	894	890	1788
622	20230602	120500	739565018	891	895	895	891	13245
623	20230602	120400	727723975	897	897	897	897	0
624	20230602	120300	727723975	897	897	897	897	1173
625	20230602	120200	726671794	898	898	898	897	48
626	20230602	120100	726628733	898	897	898	896	19161
627	20230602	120000	709438019	897	898	898	897	5685
628	20230602	115900	704336581	899	899	899	898	1081
629	20230602	115800	703365104	899	902	902	899	2060
630	20230602	115700	701513161	898	902	902	898	13750
631	20230602	115600	689118854	903	905	905	903	4804
632	20230602	115500	684778030	905	908	908	905	6566
633	20230602	115400	678835296	908	906	908	905	7676
634	20230602	115300	671880359	906	908	908	906	8839
635	20230602	115200	663859466	908	903	908	903	11306
636	20230602	115100	653632030	903	902	906	900	14329
637	20230602	115000	640700211	906	912	913	902	70195
638	20230602	114900	576850130	912	906	913	906	24162
639	20230602	114800	554892575	906	908	908	901	18059
640	20230602	114700	538559987	908	897	908	897	34371
641	20230602	114600	507614656	897	896	897	894	3264
642	20230602	114500	504694140	899	888	900	888	36478
643	20230602	114400	471998176	888	890	892	888	7704
644	20230602	114300	465139872	890	890	890	890	3878
645	20230602	114200	461688452	890	890	890	890	874
646	20230602	114100	460910592	890	889	894	887	13901
647	20230602	114000	448572040	890	880	894	880	48626
648	20230602	113900	405327826	880	886	886	880	1880
649	20230602	113800	403668106	887	883	887	883	20163
650	20230602	113700	385819881	882	881	882	881	1035
651	20230602	113600	384907014	879	879	880	879	6230
652	20230602	113500	379428446	879	875	879	875	15847
653	20230602	113400	365528427	874	874	874	874	1825
654	20230602	113300	363933377	874	875	875	874	1962
655	20230602	113200	362217688	877	876	877	874	1372
656	20230602	113100	361016804	877	876	877	876	499
657	20230602	113000	360579266	875	875	875	875	5645
658	20230602	112900	355639891	874	874	874	874	0
659	20230602	112800	355639891	874	873	874	873	6742
660	20230602	112700	349748933	872	872	872	872	0
661	20230602	112600	349748933	872	872	872	872	0
662	20230602	112500	349748933	872	872	872	872	0
663	20230602	112400	349748933	872	872	872	872	3300
664	20230602	112300	346871333	873	873	873	873	185
665	20230602	112200	346709828	874	873	874	873	9
666	20230602	112100	346701970	874	874	874	874	16
667	20230602	112000	346687986	874	874	874	874	1
668	20230602	111900	346687112	870	873	873	870	1910
669	20230602	111800	345022697	868	868	868	868	0
670	20230602	111700	345022697	868	868	868	868	0
671	20230602	111600	345022697	868	868	868	868	0
672	20230602	111500	345022697	868	869	869	868	400
673	20230602	111400	344675202	868	872	872	868	8053
674	20230602	111300	337680418	872	872	872	872	0
675	20230602	111200	337680418	872	872	872	872	0
676	20230602	111100	337680418	872	872	872	872	0
677	20230602	111000	337680418	872	872	872	872	500
678	20230602	110900	337244418	872	872	872	872	0
679	20230602	110800	337244418	872	872	872	872	0
680	20230602	110700	337244418	872	872	872	872	1003
681	20230602	110600	336369802	873	873	873	873	0
682	20230602	110500	336369802	873	873	873	873	0
683	20230602	110400	336369802	873	873	873	873	0
684	20230602	110300	336369802	873	873	873	873	805
685	20230602	110200	335667037	873	872	873	872	49
686	20230602	110100	335624308	872	872	872	872	1150
687	20230602	110000	334621508	872	871	872	871	2
688	20230602	105900	334619765	870	870	870	870	1
689	20230602	105800	334618895	872	871	872	871	200
690	20230602	105700	334444497	868	868	868	868	0
691	20230602	105600	334444497	868	871	871	868	3000
692	20230602	105500	331839972	869	870	870	869	4997
693	20230602	105400	327497578	869	872	872	869	1201
694	20230602	105300	326453906	868	869	869	868	2136
695	20230602	105200	324599189	872	872	872	872	0
696	20230602	105100	324599189	872	872	872	872	1
697	20230602	105000	324598317	870	870	870	870	2280
698	20230602	104900	322614717	870	870	870	870	0
699	20230602	104800	322614717	870	872	872	870	349
700	20230602	104700	322311085	871	871	871	871	0
701	20230602	104600	322311085	871	871	871	871	1074
702	20230602	104500	321375631	868	868	868	868	0
703	20230602	104400	321375631	868	869	869	868	159
704	20230602	104300	321237579	872	872	872	872	0
705	20230602	104200	321237579	872	872	872	872	279
706	20230602	104100	320994291	872	872	872	872	18
707	20230602	104000	320978595	872	872	872	872	300
708	20230602	103900	320716995	872	872	872	872	41
709	20230602	103800	320681243	868	868	868	868	0
710	20230602	103700	320681243	868	871	871	868	1964
711	20230602	103600	318974531	871	871	871	869	17657
712	20230602	103500	303604458	872	872	872	872	3431
713	20230602	103400	300612626	872	873	873	872	94
714	20230602	103300	300530650	873	875	875	873	1184
715	20230602	103200	299495785	875	875	875	875	30
716	20230602	103100	299469535	875	875	875	874	1830
717	20230602	103000	297869485	874	874	874	874	1858
718	20230602	102900	296245593	873	873	873	873	0
719	20230602	102800	296245593	873	873	873	873	6345
720	20230602	102700	290706408	874	874	874	874	37
721	20230602	102600	290674070	875	875	875	875	0
722	20230602	102500	290674070	875	873	875	872	450
723	20230602	102400	290281224	875	875	875	875	2576
724	20230602	102300	288027224	875	875	875	875	278
725	20230602	102200	287783974	875	875	875	875	1184
726	20230602	102100	286747974	872	872	872	872	0
727	20230602	102000	286747974	872	873	876	872	3062
728	20230602	101900	284074396	873	873	874	873	1613
729	20230602	101800	282666099	877	877	877	877	936
730	20230602	101700	281845227	877	873	877	873	2
731	20230602	101600	281843477	877	877	877	877	0
732	20230602	101500	281843477	877	877	877	877	1
733	20230602	101400	281842600	877	877	877	877	0
734	20230602	101300	281842600	877	877	877	877	4
735	20230602	101200	281839092	877	877	877	877	0
736	20230602	101100	281839092	877	877	877	877	412
737	20230602	101000	281477768	872	872	872	872	0
738	20230602	100900	281477768	872	875	875	872	384
739	20230602	100800	281142311	878	878	878	874	32
740	20230602	100700	281114335	873	873	873	873	0
741	20230602	100600	281114335	873	873	873	872	5559
742	20230602	100500	276265842	878	879	879	878	1729
743	20230602	100400	274747751	879	877	879	877	181
744	20230602	100300	274588704	877	877	877	877	650
745	20230602	100200	274018654	876	871	876	871	2917
746	20230602	100100	271464136	876	877	877	875	14583
747	20230602	100000	258683595	882	885	885	882	308
748	20230602	095900	258411705	885	871	885	871	18864
749	20230602	095800	241849082	876	875	876	875	20609
750	20230602	095700	223810889	870	870	870	870	0
751	20230602	095600	223810889	870	873	873	870	1287
752	20230602	095500	222689687	873	871	875	871	5874
753	20230602	095400	217563683	871	871	871	871	1
754	20230602	095300	217562812	873	873	873	873	5
755	20230602	095200	217558447	873	873	873	873	629
756	20230602	095100	217009330	873	874	874	873	928
757	20230602	095000	216199167	873	871	873	871	940
758	20230602	094900	215380425	871	872	872	871	91
759	20230602	094800	215301134	872	872	872	872	384
760	20230602	094700	214966286	872	872	872	872	796
761	20230602	094600	214272174	870	873	873	870	11398
762	20230602	094500	204337487	875	874	875	874	8439
763	20230602	094400	196955664	872	872	872	872	3489
764	20230602	094300	193913256	872	872	872	872	11
765	20230602	094200	193903664	870	870	873	869	15562
766	20230602	094100	180364568	870	870	870	870	4999
767	20230602	094000	176015438	870	870	870	870	104
768	20230602	093900	175924958	870	870	870	870	1
769	20230602	093800	175924088	870	871	871	870	416
770	20230602	093700	175562052	871	871	871	871	692
771	20230602	093600	174959320	875	874	875	874	2314
772	20230602	093500	172935882	874	874	874	874	1001
773	20230602	093400	172061008	874	870	875	870	12002
774	20230602	093300	161597259	870	870	870	870	2500
775	20230602	093200	159422259	872	868	872	868	8037
776	20230602	093100	152439845	868	867	868	867	145
777	20230602	093000	152314128	867	864	867	864	4463
778	20230602	092900	148457181	864	864	864	863	60
779	20230602	092800	148405361	860	860	860	860	0
780	20230602	092700	148405361	860	863	863	860	6727
781	20230602	092600	142619070	868	868	868	868	0
782	20230602	092500	142619070	868	868	868	863	2163
783	20230602	092400	140752081	868	863	868	863	453
784	20230602	092300	140360879	863	863	863	863	10
785	20230602	092200	140352249	863	863	863	863	512
786	20230602	092100	139910393	860	862	862	860	1326
787	20230602	092000	138769028	865	866	866	865	3233
788	20230602	091900	135970981	866	866	866	866	221
789	20230602	091800	135779595	869	869	869	869	16
790	20230602	091700	135765691	865	865	865	865	10
791	20230602	091600	135757041	867	867	867	867	1001
792	20230602	091500	134889174	859	867	867	859	4430
793	20230602	091400	131082292	862	870	870	862	5143
794	20230602	091300	126621306	870	872	872	870	2686
795	20230602	091200	124279264	868	868	868	868	0
796	20230602	091100	124279264	868	873	873	868	14489
797	20230602	091000	111637584	874	872	877	872	11232
798	20230602	090900	101818699	873	873	875	873	3343
799	20230602	090800	98899205	873	860	873	859	33539
800	20230602	090700	69803846	859	862	862	859	5001
801	20230602	090600	65505437	860	860	860	860	2239
802	20230602	090500	63579897	868	857	873	857	29685
803	20230602	090400	37945723	856	860	860	856	1486
804	20230602	090300	36670881	862	863	863	862	171
805	20230602	090200	36523316	863	862	864	862	2148
806	20230602	090100	34669013	862	857	864	856	3502
807	20230602	090000	31646797	863	866	868	854	36721