KissMeData/046890/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201500	9785147990	12430	12430	12430	12430	31486
3	20230601	201400	9785147990	12430	12430	12430	12430	0
4	20230601	201300	9785147990	12430	12430	12430	12430	0
5	20230601	201200	9785147990	12430	12430	12430	12430	0
6	20230601	201100	9785147990	12430	12430	12430	12430	0
7	20230601	201000	9785147990	12430	12430	12430	12430	0
8	20230601	200900	9785147990	12430	12430	12430	12430	0
9	20230601	200800	9785147990	12430	12430	12430	12430	0
10	20230601	200700	9785147990	12430	12430	12430	12430	0
11	20230601	200600	9785147990	12430	12430	12430	12430	0
12	20230601	200500	9785147990	12430	12430	12430	12430	0
13	20230601	200400	9785147990	12430	12430	12430	12430	0
14	20230601	200300	9785147990	12430	12430	12430	12430	0
15	20230601	200200	9785147990	12430	12430	12430	12430	0
16	20230601	200100	9785147990	12430	12430	12430	12430	0
17	20230601	200000	9785147990	12430	12430	12430	12430	0
18	20230601	195900	9785147990	12430	12430	12430	12430	0
19	20230601	195800	9785147990	12430	12430	12430	12430	0
20	20230601	195700	9785147990	12430	12430	12430	12430	0
21	20230601	195600	9785147990	12430	12430	12430	12430	0
22	20230601	195500	9785147990	12430	12430	12430	12430	0
23	20230601	195400	9785147990	12430	12430	12430	12430	0
24	20230601	195300	9785147990	12430	12430	12430	12430	0
25	20230601	195200	9785147990	12430	12430	12430	12430	0
26	20230601	195100	9785147990	12430	12430	12430	12430	0
27	20230601	195000	9785147990	12430	12430	12430	12430	0
28	20230601	194900	9785147990	12430	12430	12430	12430	0
29	20230601	194800	9785147990	12430	12430	12430	12430	0
30	20230601	194700	9785147990	12430	12430	12430	12430	0
31	20230601	194600	9785147990	12430	12430	12430	12430	0
32	20230601	194500	9785147990	12430	12430	12430	12430	31486
33	20230601	194400	9785147990	12430	12430	12430	12430	0
34	20230601	194300	9785147990	12430	12430	12430	12430	0
35	20230601	194200	9785147990	12430	12430	12430	12430	0
36	20230601	194100	9785147990	12430	12430	12430	12430	0
37	20230601	194000	9785147990	12430	12430	12430	12430	0
38	20230601	193900	9785147990	12430	12430	12430	12430	0
39	20230601	193800	9785147990	12430	12430	12430	12430	0
40	20230601	193700	9785147990	12430	12430	12430	12430	0
41	20230601	193600	9785147990	12430	12430	12430	12430	0
42	20230601	193500	9785147990	12430	12430	12430	12430	0
43	20230601	193400	9785147990	12430	12430	12430	12430	0
44	20230601	193300	9785147990	12430	12430	12430	12430	0
45	20230601	193200	9785147990	12430	12430	12430	12430	0
46	20230601	193100	9785147990	12430	12430	12430	12430	0
47	20230601	193000	9785147990	12430	12430	12430	12430	0
48	20230601	192900	9785147990	12430	12430	12430	12430	0
49	20230601	192800	9785147990	12430	12430	12430	12430	0
50	20230601	192700	9785147990	12430	12430	12430	12430	0
51	20230601	192600	9785147990	12430	12430	12430	12430	0
52	20230601	192500	9785147990	12430	12430	12430	12430	0
53	20230601	192400	9785147990	12430	12430	12430	12430	0
54	20230601	192300	9785147990	12430	12430	12430	12430	0
55	20230601	192200	9785147990	12430	12430	12430	12430	0
56	20230601	192100	9785147990	12430	12430	12430	12430	0
57	20230601	192000	9785147990	12430	12430	12430	12430	0
58	20230601	191900	9785147990	12430	12430	12430	12430	0
59	20230601	191800	9785147990	12430	12430	12430	12430	0
60	20230601	191700	9785147990	12430	12430	12430	12430	0
61	20230601	191600	9785147990	12430	12430	12430	12430	0
62	20230601	191500	9785147990	12430	12430	12430	12430	31486
63	20230601	191400	9785147990	12430	12430	12430	12430	0
64	20230601	191300	9785147990	12430	12430	12430	12430	0
65	20230601	191200	9785147990	12430	12430	12430	12430	0
66	20230601	191100	9785147990	12430	12430	12430	12430	0
67	20230601	191000	9785147990	12430	12430	12430	12430	0
68	20230601	190900	9785147990	12430	12430	12430	12430	0
69	20230601	190800	9785147990	12430	12430	12430	12430	0
70	20230601	190700	9785147990	12430	12430	12430	12430	0
71	20230601	190600	9785147990	12430	12430	12430	12430	0
72	20230601	190500	9785147990	12430	12430	12430	12430	0
73	20230601	190400	9785147990	12430	12430	12430	12430	0
74	20230601	190300	9785147990	12430	12430	12430	12430	0
75	20230601	190200	9785147990	12430	12430	12430	12430	0
76	20230601	190100	9785147990	12430	12430	12430	12430	0
77	20230601	190000	9785147990	12430	12430	12430	12430	0
78	20230601	185900	9785147990	12430	12430	12430	12430	0
79	20230601	185800	9785147990	12430	12430	12430	12430	0
80	20230601	185700	9785147990	12430	12430	12430	12430	0
81	20230601	185600	9785147990	12430	12430	12430	12430	0
82	20230601	185500	9785147990	12430	12430	12430	12430	0
83	20230601	185400	9785147990	12430	12430	12430	12430	0
84	20230601	185300	9785147990	12430	12430	12430	12430	0
85	20230601	185200	9785147990	12430	12430	12430	12430	0
86	20230601	185100	9785147990	12430	12430	12430	12430	0
87	20230601	185000	9785147990	12430	12430	12430	12430	0
88	20230601	184900	9785147990	12430	12430	12430	12430	0
89	20230601	184800	9785147990	12430	12430	12430	12430	0
90	20230601	184700	9785147990	12430	12430	12430	12430	0
91	20230601	184600	9785147990	12430	12430	12430	12430	0
92	20230601	184500	9785147990	12430	12430	12430	12430	31486
93	20230601	184400	9785147990	12430	12430	12430	12430	0
94	20230601	184300	9785147990	12430	12430	12430	12430	0
95	20230601	184200	9785147990	12430	12430	12430	12430	0
96	20230601	184100	9785147990	12430	12430	12430	12430	0
97	20230601	184000	9785147990	12430	12430	12430	12430	0
98	20230601	183900	9785147990	12430	12430	12430	12430	0
99	20230601	183800	9785147990	12430	12430	12430	12430	0
100	20230601	183700	9785147990	12430	12430	12430	12430	0
101	20230601	183600	9785147990	12430	12430	12430	12430	0
102	20230601	183500	9785147990	12430	12430	12430	12430	0
103	20230601	183400	9785147990	12430	12430	12430	12430	0
104	20230601	183300	9785147990	12430	12430	12430	12430	0
105	20230601	183200	9785147990	12430	12430	12430	12430	0
106	20230601	183100	9785147990	12430	12430	12430	12430	0
107	20230601	183000	9785147990	12430	12430	12430	12430	0
108	20230601	182900	9785147990	12430	12430	12430	12430	0
109	20230601	182800	9785147990	12430	12430	12430	12430	0
110	20230601	182700	9785147990	12430	12430	12430	12430	0
111	20230601	182600	9785147990	12430	12430	12430	12430	0
112	20230601	182500	9785147990	12430	12430	12430	12430	0
113	20230601	182400	9785147990	12430	12430	12430	12430	0
114	20230601	182300	9785147990	12430	12430	12430	12430	0
115	20230601	182200	9785147990	12430	12430	12430	12430	0
116	20230601	182100	9785147990	12430	12430	12430	12430	0
117	20230601	182000	9785147990	12430	12430	12430	12430	0
118	20230601	181900	9785147990	12430	12430	12430	12430	0
119	20230601	181800	9785147990	12430	12430	12430	12430	0
120	20230601	181700	9785147990	12430	12430	12430	12430	0
121	20230601	181600	9785147990	12430	12430	12430	12430	0
122	20230601	181500	9785147990	12430	12430	12430	12430	31486
123	20230601	181400	9785147990	12430	12430	12430	12430	0
124	20230601	181300	9785147990	12430	12430	12430	12430	0
125	20230601	181200	9785147990	12430	12430	12430	12430	0
126	20230601	181100	9785147990	12430	12430	12430	12430	0
127	20230601	181000	9785147990	12430	12430	12430	12430	0
128	20230601	180900	9785147990	12430	12430	12430	12430	0
129	20230601	180800	9785147990	12430	12430	12430	12430	0
130	20230601	180700	9785147990	12430	12430	12430	12430	0
131	20230601	180600	9785147990	12430	12430	12430	12430	0
132	20230601	180500	9785147990	12430	12430	12430	12430	0
133	20230601	180400	9785147990	12430	12430	12430	12430	0
134	20230601	180300	9785147990	12430	12430	12430	12430	0
135	20230601	180200	9785147990	12430	12430	12430	12430	0
136	20230601	180100	9785147990	12430	12430	12430	12430	0
137	20230601	180000	9785147990	12430	12430	12430	12430	0
138	20230601	175900	9785147990	12430	12430	12430	12430	0
139	20230601	175800	9785147990	12430	12430	12430	12430	0
140	20230601	175700	9785147990	12430	12430	12430	12430	0
141	20230601	175600	9785147990	12430	12430	12430	12430	0
142	20230601	175500	9785147990	12430	12430	12430	12430	0
143	20230601	175400	9785147990	12430	12430	12430	12430	0
144	20230601	175300	9785147990	12430	12430	12430	12430	0
145	20230601	175200	9785147990	12430	12430	12430	12430	0
146	20230601	175100	9785147990	12430	12430	12430	12430	0
147	20230601	175000	9785147990	12430	12430	12430	12430	0
148	20230601	174900	9785147990	12430	12430	12430	12430	0
149	20230601	174800	9785147990	12430	12430	12430	12430	0
150	20230601	174700	9785147990	12430	12430	12430	12430	0
151	20230601	174600	9785147990	12430	12430	12430	12430	0
152	20230601	174500	9785147990	12430	12430	12430	12430	31486
153	20230601	174400	9785147990	12430	12430	12430	12430	0
154	20230601	174300	9785147990	12430	12430	12430	12430	0
155	20230601	174200	9785147990	12430	12430	12430	12430	0
156	20230601	174100	9785147990	12430	12430	12430	12430	0
157	20230601	174000	9785147990	12430	12430	12430	12430	0
158	20230601	173900	9785147990	12430	12430	12430	12430	0
159	20230601	173800	9785147990	12430	12430	12430	12430	0
160	20230601	173700	9785147990	12430	12430	12430	12430	0
161	20230601	173600	9785147990	12430	12430	12430	12430	0
162	20230601	173500	9785147990	12430	12430	12430	12430	0
163	20230601	173400	9785147990	12430	12430	12430	12430	0
164	20230601	173300	9785147990	12430	12430	12430	12430	0
165	20230601	173200	9785147990	12430	12430	12430	12430	0
166	20230601	173100	9785147990	12430	12430	12430	12430	0
167	20230601	173000	9785147990	12430	12430	12430	12430	0
168	20230601	172900	9785147990	12430	12430	12430	12430	0
169	20230601	172800	9785147990	12430	12430	12430	12430	0
170	20230601	172700	9785147990	12430	12430	12430	12430	0
171	20230601	172600	9785147990	12430	12430	12430	12430	0
172	20230601	172500	9785147990	12430	12430	12430	12430	0
173	20230601	172400	9785147990	12430	12430	12430	12430	0
174	20230601	172300	9785147990	12430	12430	12430	12430	0
175	20230601	172200	9785147990	12430	12430	12430	12430	0
176	20230601	172100	9785147990	12430	12430	12430	12430	0
177	20230601	172000	9785147990	12430	12430	12430	12430	0
178	20230601	171900	9785147990	12430	12430	12430	12430	0
179	20230601	171800	9785147990	12430	12430	12430	12430	0
180	20230601	171700	9785147990	12430	12430	12430	12430	0
181	20230601	171600	9785147990	12430	12430	12430	12430	0
182	20230601	171500	9785147990	12430	12430	12430	12430	31486
183	20230601	171400	9785147990	12430	12430	12430	12430	0
184	20230601	171300	9785147990	12430	12430	12430	12430	0
185	20230601	171200	9785147990	12430	12430	12430	12430	0
186	20230601	171100	9785147990	12430	12430	12430	12430	0
187	20230601	171000	9785147990	12430	12430	12430	12430	0
188	20230601	170900	9785147990	12430	12430	12430	12430	0
189	20230601	170800	9785147990	12430	12430	12430	12430	0
190	20230601	170700	9785147990	12430	12430	12430	12430	0
191	20230601	170600	9785147990	12430	12430	12430	12430	0
192	20230601	170500	9785147990	12430	12430	12430	12430	0
193	20230601	170400	9785147990	12430	12430	12430	12430	0
194	20230601	170300	9785147990	12430	12430	12430	12430	0
195	20230601	170200	9785147990	12430	12430	12430	12430	0
196	20230601	170100	9785147990	12430	12430	12430	12430	0
197	20230601	170000	9785147990	12430	12430	12430	12430	0
198	20230601	165900	9785147990	12430	12430	12430	12430	0
199	20230601	165800	9785147990	12430	12430	12430	12430	0
200	20230601	165700	9785147990	12430	12430	12430	12430	0
201	20230601	165600	9785147990	12430	12430	12430	12430	0
202	20230601	165500	9785147990	12430	12430	12430	12430	0
203	20230601	165400	9785147990	12430	12430	12430	12430	0
204	20230601	165300	9785147990	12430	12430	12430	12430	0
205	20230601	165200	9785147990	12430	12430	12430	12430	0
206	20230601	165100	9785147990	12430	12430	12430	12430	0
207	20230601	165000	9785147990	12430	12430	12430	12430	0
208	20230601	164900	9785147990	12430	12430	12430	12430	0
209	20230601	164800	9785147990	12430	12430	12430	12430	0
210	20230601	164700	9785147990	12430	12430	12430	12430	0
211	20230601	164600	9785147990	12430	12430	12430	12430	0
212	20230601	164500	9785147990	12430	12430	12430	12430	31486
213	20230601	164400	9785147990	12430	12430	12430	12430	0
214	20230601	164300	9785147990	12430	12430	12430	12430	0
215	20230601	164200	9785147990	12430	12430	12430	12430	0
216	20230601	164100	9785147990	12430	12430	12430	12430	0
217	20230601	164000	9785147990	12430	12430	12430	12430	0
218	20230601	163900	9785147990	12430	12430	12430	12430	0
219	20230601	163800	9785147990	12430	12430	12430	12430	0
220	20230601	163700	9785147990	12430	12430	12430	12430	0
221	20230601	163600	9785147990	12430	12430	12430	12430	0
222	20230601	163500	9785147990	12430	12430	12430	12430	0
223	20230601	163400	9785147990	12430	12430	12430	12430	0
224	20230601	163300	9785147990	12430	12430	12430	12430	0
225	20230601	163200	9785147990	12430	12430	12430	12430	0
226	20230601	163100	9785147990	12430	12430	12430	12430	0
227	20230601	163000	9785147990	12430	12430	12430	12430	0
228	20230601	162900	9785147990	12430	12430	12430	12430	0
229	20230601	162800	9785147990	12430	12430	12430	12430	0
230	20230601	162700	9785147990	12430	12430	12430	12430	0
231	20230601	162600	9785147990	12430	12430	12430	12430	0
232	20230601	162500	9785147990	12430	12430	12430	12430	0
233	20230601	162400	9785147990	12430	12430	12430	12430	0
234	20230601	162300	9785147990	12430	12430	12430	12430	0
235	20230601	162200	9785147990	12430	12430	12430	12430	0
236	20230601	162100	9785147990	12430	12430	12430	12430	0
237	20230601	162000	9785147990	12430	12430	12430	12430	0
238	20230601	161900	9785147990	12430	12430	12430	12430	0
239	20230601	161800	9785147990	12430	12430	12430	12430	0
240	20230601	161700	9785147990	12430	12430	12430	12430	0
241	20230601	161600	9785147990	12430	12430	12430	12430	0
242	20230601	161500	9785147990	12430	12430	12430	12430	31486
243	20230601	161400	9785147990	12430	12430	12430	12430	0
244	20230601	161300	9785147990	12430	12430	12430	12430	0
245	20230601	161200	9785147990	12430	12430	12430	12430	0
246	20230601	161100	9785147990	12430	12430	12430	12430	0
247	20230601	161000	9785147990	12430	12430	12430	12430	0
248	20230601	160900	9785147990	12430	12430	12430	12430	0
249	20230601	160800	9785147990	12430	12430	12430	12430	0
250	20230601	160700	9785147990	12430	12430	12430	12430	0
251	20230601	160600	9785147990	12430	12430	12430	12430	0
252	20230601	160500	9785147990	12430	12430	12430	12430	0
253	20230601	160400	9785147990	12430	12430	12430	12430	0
254	20230601	160300	9785147990	12430	12430	12430	12430	0
255	20230601	160200	9785147990	12430	12430	12430	12430	0
256	20230601	160100	9785147990	12430	12430	12430	12430	0
257	20230601	160000	9785147990	12430	12430	12430	12430	0
258	20230601	155900	9785147990	12430	12430	12430	12430	0
259	20230601	155800	9785147990	12430	12430	12430	12430	0
260	20230601	155700	9785147990	12430	12430	12430	12430	0
261	20230601	155600	9785147990	12430	12430	12430	12430	0
262	20230601	155500	9785147990	12430	12430	12430	12430	0
263	20230601	155400	9785147990	12430	12430	12430	12430	0
264	20230601	155300	9785147990	12430	12430	12430	12430	0
265	20230601	155200	9785147990	12430	12430	12430	12430	0
266	20230601	155100	9785147990	12430	12430	12430	12430	0
267	20230601	155000	9785147990	12430	12430	12430	12430	0
268	20230601	154900	9785147990	12430	12430	12430	12430	0
269	20230601	154800	9785147990	12430	12430	12430	12430	0
270	20230601	154700	9785147990	12430	12430	12430	12430	0
271	20230601	154600	9785147990	12430	12430	12430	12430	0
272	20230601	154500	9785147990	12430	12430	12430	12430	31486
273	20230601	154400	9785147990	12430	12430	12430	12430	0
274	20230601	154300	9785147990	12430	12430	12430	12430	0
275	20230601	154200	9785147990	12430	12430	12430	12430	0
276	20230601	154100	9785147990	12430	12430	12430	12430	0
277	20230601	154000	9785147990	12430	12430	12430	12430	0
278	20230601	153900	9785147990	12430	12430	12430	12430	0
279	20230601	153800	9785147990	12430	12430	12430	12430	0
280	20230601	153700	9785147990	12430	12430	12430	12430	0
281	20230601	153600	9785147990	12430	12430	12430	12430	0
282	20230601	153500	9785147990	12430	12430	12430	12430	0
283	20230601	153400	9785147990	12430	12430	12430	12430	0
284	20230601	153300	9785147990	12430	12430	12430	12430	0
285	20230601	153200	9785147990	12430	12430	12430	12430	0
286	20230601	153100	9785147990	12430	12430	12430	12430	0
287	20230601	153000	9785147990	12430	12430	12430	12430	31486
288	20230601	152900	9393777010	12450	12450	12450	12450	0
289	20230601	152800	9393777010	12450	12450	12450	12450	0
290	20230601	152700	9393777010	12450	12450	12450	12450	0
291	20230601	152600	9393777010	12450	12450	12450	12450	0
292	20230601	152500	9393777010	12450	12450	12450	12450	0
293	20230601	152400	9393777010	12450	12450	12450	12450	0
294	20230601	152300	9393777010	12450	12450	12450	12450	0
295	20230601	152200	9393777010	12450	12450	12450	12450	0
296	20230601	152100	9393777010	12450	12450	12450	12450	0
297	20230601	152000	9393777010	12450	12450	12450	12450	0
298	20230601	151900	9393777010	12450	12450	12470	12450	5895
299	20230601	151800	9320360280	12450	12440	12450	12440	2940
300	20230601	151700	9283764750	12450	12450	12450	12440	2584
301	20230601	151600	9251618750	12450	12450	12460	12440	2276
302	20230601	151500	9223293560	12450	12440	12460	12440	2622
303	20230601	151400	9190655970	12440	12440	12450	12440	967
304	20230601	151300	9178625940	12450	12450	12450	12440	1511
305	20230601	151200	9159828670	12440	12460	12460	12440	2359
306	20230601	151100	9130465090	12460	12460	12460	12450	2397
307	20230601	151000	9100615800	12460	12460	12460	12450	821
308	20230601	150900	9090386170	12460	12460	12470	12460	1389
309	20230601	150800	9073078540	12460	12470	12480	12460	4883
310	20230601	150700	9012198620	12480	12490	12490	12470	4032
311	20230601	150600	8961879480	12480	12480	12490	12470	862
312	20230601	150500	8951121700	12480	12450	12480	12450	6129
313	20230601	150400	8874697060	12460	12450	12460	12450	2546
314	20230601	150300	8842996680	12450	12450	12450	12450	1999
315	20230601	150200	8818109130	12450	12470	12470	12450	5475
316	20230601	150100	8749919800	12460	12460	12470	12460	125
317	20230601	150000	8748361300	12470	12470	12470	12470	786
318	20230601	145900	8738559880	12470	12460	12470	12460	235
319	20230601	145800	8735631740	12460	12460	12470	12460	2694
320	20230601	145700	8702063260	12470	12460	12470	12460	312
321	20230601	145600	8698175100	12460	12480	12480	12460	4060
322	20230601	145500	8647546740	12480	12480	12480	12470	336
323	20230601	145400	8643354460	12480	12470	12480	12470	647
324	20230601	145300	8635280000	12480	12480	12480	12480	259
325	20230601	145200	8632047680	12480	12480	12490	12480	1972
326	20230601	145100	8607437110	12480	12480	12490	12480	220
327	20230601	145000	8604691270	12480	12480	12480	12480	102
328	20230601	144900	8603418310	12480	12480	12480	12480	516
329	20230601	144800	8596978630	12490	12490	12490	12480	226
330	20230601	144700	8594157880	12490	12470	12490	12470	1325
331	20230601	144600	8577612860	12470	12480	12480	12470	1355
332	20230601	144500	8560702770	12480	12490	12490	12470	2675
333	20230601	144400	8527317900	12490	12490	12500	12490	2291
334	20230601	144300	8498702820	12490	12490	12500	12490	2735
335	20230601	144200	8464520940	12490	12500	12500	12490	3656
336	20230601	144100	8418847110	12500	12500	12500	12490	1023
337	20230601	144000	8406061110	12490	12490	12500	12490	554
338	20230601	143900	8399141070	12490	12490	12500	12480	274
339	20230601	143800	8395718660	12490	12480	12490	12480	1314
340	20230601	143700	8379307300	12500	12490	12500	12490	423
341	20230601	143600	8374023800	12480	12500	12500	12480	4207
342	20230601	143500	8321475630	12500	12500	12500	12490	1969
343	20230601	143400	8296864190	12500	12500	12500	12490	153
344	20230601	143300	8294952500	12500	12490	12500	12490	2125
345	20230601	143200	8268392100	12500	12500	12500	12500	5
346	20230601	143100	8268329600	12490	12480	12490	12480	1750
347	20230601	143000	8246473180	12480	12470	12480	12470	283
348	20230601	142900	8242942440	12470	12480	12480	12470	1152
349	20230601	142800	8228565970	12490	12480	12490	12480	359
350	20230601	142700	8224082140	12490	12490	12490	12470	301
351	20230601	142600	8220323250	12490	12490	12500	12480	2358
352	20230601	142500	8190873080	12500	12480	12500	12480	2053
353	20230601	142400	8165245270	12480	12480	12480	12470	217
354	20230601	142300	8162538470	12480	12470	12480	12470	1011
355	20230601	142200	8149930900	12460	12470	12470	12460	248
356	20230601	142100	8146839070	12470	12470	12470	12470	729
357	20230601	142000	8137748440	12470	12470	12480	12460	1578
358	20230601	141900	8118063960	12470	12460	12470	12460	2625
359	20230601	141800	8085347900	12460	12470	12470	12460	1113
360	20230601	141700	8071477520	12460	12480	12490	12460	2998
361	20230601	141600	8034080420	12480	12490	12490	12480	172
362	20230601	141500	8031933830	12490	12510	12510	12490	4727
363	20230601	141400	7972866810	12500	12510	12510	12500	337
364	20230601	141300	7968651190	12500	12500	12510	12490	4701
365	20230601	141200	7909892140	12490	12490	12500	12490	1121
366	20230601	141100	7895888950	12500	12490	12500	12490	1057
367	20230601	141000	7882685910	12500	12490	12500	12490	527
368	20230601	140900	7876102500	12500	12500	12500	12490	987
369	20230601	140800	7863765150	12500	12490	12500	12490	702
370	20230601	140700	7854996070	12500	12500	12500	12480	6602
371	20230601	140600	7772573390	12510	12520	12520	12500	2311
372	20230601	140500	7743675770	12520	12520	12520	12510	2980
373	20230601	140400	7706387790	12520	12530	12540	12520	3476
374	20230601	140300	7662844730	12530	12540	12550	12530	6604
375	20230601	140200	7580030560	12540	12550	12550	12530	2022
376	20230601	140100	7554674710	12550	12540	12550	12540	2409
377	20230601	140000	7524464540	12550	12550	12550	12540	4272
378	20230601	135900	7470885530	12550	12530	12550	12530	5348
379	20230601	135800	7403806670	12530	12530	12540	12520	3872
380	20230601	135700	7355291170	12530	12530	12530	12520	3157
381	20230601	135600	7315751330	12530	12540	12540	12520	3725
382	20230601	135500	7269083480	12540	12530	12540	12520	12176
383	20230601	135400	7116483670	12530	12490	12530	12490	27009
384	20230601	135300	6778693950	12490	12490	12500	12490	545
385	20230601	135200	6771884790	12500	12500	12500	12490	1449
386	20230601	135100	6753784480	12500	12490	12500	12490	1412
387	20230601	135000	6736146210	12490	12500	12500	12490	1481
388	20230601	134900	6717644650	12500	12490	12500	12490	511
389	20230601	134800	6711258410	12490	12490	12490	12480	904
390	20230601	134700	6699967640	12490	12490	12500	12490	3401
391	20230601	134600	6657488040	12490	12470	12490	12470	5631
392	20230601	134500	6587197140	12480	12470	12480	12470	813
393	20230601	134400	6577056980	12480	12470	12480	12470	234
394	20230601	134300	6574137660	12470	12470	12480	12470	583
395	20230601	134200	6566865440	12470	12470	12480	12460	1325
396	20230601	134100	6550342540	12460	12460	12460	12460	178
397	20230601	134000	6548124660	12460	12470	12470	12460	389
398	20230601	133900	6543277190	12460	12460	12460	12460	143
399	20230601	133800	6541495410	12460	12460	12460	12460	290
400	20230601	133700	6537882010	12460	12450	12460	12450	2004
401	20230601	133600	6512922610	12450	12450	12450	12450	31
402	20230601	133500	6512536660	12450	12460	12460	12450	1956
403	20230601	133400	6488176020	12460	12460	12460	12460	50
404	20230601	133300	6487553020	12460	12460	12460	12460	275
405	20230601	133200	6484126520	12460	12460	12460	12460	517
406	20230601	133100	6477684700	12460	12470	12470	12460	650
407	20230601	133000	6469582900	12470	12480	12480	12470	1201
408	20230601	132900	6454606100	12470	12470	12470	12470	230
409	20230601	132800	6451738000	12470	12470	12470	12470	485
410	20230601	132700	6445690050	12470	12470	12480	12470	1341
411	20230601	132600	6428967770	12480	12460	12480	12460	2473
412	20230601	132500	6398128950	12460	12470	12470	12460	227
413	20230601	132400	6395300460	12460	12470	12470	12460	3398
414	20230601	132300	6352940020	12470	12470	12470	12470	187
415	20230601	132200	6350608130	12470	12470	12470	12470	226
416	20230601	132100	6347789910	12470	12460	12480	12460	648
417	20230601	132000	6339708370	12460	12460	12460	12460	164
418	20230601	131900	6337664930	12480	12460	12480	12460	166
419	20230601	131800	6335595250	12460	12470	12470	12460	491
420	20230601	131700	6329472640	12480	12470	12480	12470	352
421	20230601	131600	6325082600	12460	12470	12470	12460	137
422	20230601	131500	6323375330	12470	12460	12480	12460	744
423	20230601	131400	6314098100	12460	12470	12470	12460	1852
424	20230601	131300	6291013660	12480	12470	12480	12470	182
425	20230601	131200	6288742830	12480	12480	12480	12480	99
426	20230601	131100	6287507310	12480	12490	12490	12480	960
427	20230601	131000	6275525770	12490	12480	12490	12480	180
428	20230601	130900	6273278510	12480	12480	12480	12480	244
429	20230601	130800	6270233390	12480	12480	12480	12480	372
430	20230601	130700	6265590830	12470	12480	12480	12470	1535
431	20230601	130600	6246439600	12480	12470	12480	12470	725
432	20230601	130500	6237398300	12460	12460	12470	12460	550
433	20230601	130400	6230544460	12460	12470	12470	12460	332
434	20230601	130300	6226406100	12470	12480	12480	12470	1792
435	20230601	130200	6204055670	12480	12480	12490	12480	765
436	20230601	130100	6194508070	12490	12480	12490	12480	514
437	20230601	130000	6188093320	12480	12480	12480	12480	351
438	20230601	125900	6183712840	12480	12490	12490	12480	1306
439	20230601	125800	6167402570	12490	12500	12500	12490	749
440	20230601	125700	6158046330	12500	12490	12500	12490	569
441	20230601	125600	6150936760	12490	12490	12500	12490	257
442	20230601	125500	6147725940	12490	12490	12500	12480	2701
443	20230601	125400	6113989700	12490	12480	12490	12480	621
444	20230601	125300	6106237540	12480	12480	12480	12470	633
445	20230601	125200	6098337790	12480	12490	12490	12480	1605
446	20230601	125100	6078307100	12490	12490	12490	12490	305
447	20230601	125000	6074497650	12490	12460	12490	12460	2526
448	20230601	124900	6042996710	12450	12460	12460	12450	1136
449	20230601	124800	6028850520	12460	12460	12470	12460	1358
450	20230601	124700	6011929830	12470	12480	12480	12460	1364
451	20230601	124600	5994920620	12480	12480	12480	12470	626
452	20230601	124500	5987113140	12480	12480	12480	12480	60
453	20230601	124400	5986364340	12490	12480	12490	12460	6417
454	20230601	124300	5906367010	12480	12480	12480	12480	1239
455	20230601	124200	5890904290	12480	12480	12490	12480	592
456	20230601	124100	5883514630	12490	12490	12490	12480	391
457	20230601	124000	5878631190	12480	12480	12480	12470	776
458	20230601	123900	5868950760	12480	12480	12480	12480	1533
459	20230601	123800	5849818920	12480	12490	12490	12480	1257
460	20230601	123700	5834130010	12490	12480	12500	12480	285
461	20230601	123600	5830570000	12480	12500	12500	12480	1265
462	20230601	123500	5814770000	12500	12500	12510	12490	757
463	20230601	123400	5805307870	12500	12510	12510	12490	3208
464	20230601	123300	5765204790	12510	12520	12520	12500	5753
465	20230601	123200	5693230490	12520	12530	12530	12500	6584
466	20230601	123100	5610813540	12530	12480	12530	12480	35076
467	20230601	123000	5172351510	12490	12490	12490	12480	97
468	20230601	122900	5171140460	12490	12490	12490	12480	2024
469	20230601	122800	5145860790	12490	12480	12490	12480	375
470	20230601	122700	5141179930	12480	12480	12490	12470	1008
471	20230601	122600	5128599680	12480	12480	12490	12480	1086
472	20230601	122500	5115046370	12480	12490	12490	12480	718
473	20230601	122400	5106084770	12480	12490	12490	12480	718
474	20230601	122300	5097122840	12490	12480	12490	12480	260
475	20230601	122200	5093876140	12490	12470	12490	12470	2221
476	20230601	122100	5066152330	12480	12470	12480	12470	380
477	20230601	122000	5061413100	12470	12470	12480	12470	986
478	20230601	121900	5049116630	12480	12480	12480	12470	178
479	20230601	121800	5046895430	12490	12480	12490	12480	2074
480	20230601	121700	5021008660	12480	12480	12480	12480	957
481	20230601	121600	5009065300	12490	12480	12490	12480	1444
482	20230601	121500	4991040070	12480	12460	12480	12460	3893
483	20230601	121400	4942510920	12460	12470	12470	12460	1681
484	20230601	121300	4921562450	12480	12480	12480	12470	878
485	20230601	121200	4910611880	12480	12480	12490	12470	1845
486	20230601	121100	4887584150	12490	12480	12490	12480	171
487	20230601	121000	4885448610	12480	12490	12500	12480	6348
488	20230601	120900	4806165120	12490	12480	12490	12480	1528
489	20230601	120800	4787092140	12480	12480	12490	12470	649
490	20230601	120700	4778994350	12480	12480	12490	12480	522
491	20230601	120600	4772479510	12490	12490	12490	12480	657
492	20230601	120500	4764275360	12490	12490	12500	12480	3730
493	20230601	120400	4717689680	12490	12470	12500	12470	8380
494	20230601	120300	4613036030	12470	12470	12470	12470	99
495	20230601	120200	4611801500	12460	12460	12470	12460	1374
496	20230601	120100	4594668100	12460	12470	12470	12450	964
497	20230601	120000	4582656850	12460	12470	12470	12460	101
498	20230601	115900	4581397440	12470	12470	12480	12470	1295
499	20230601	115800	4565248750	12480	12460	12480	12460	4248
500	20230601	115700	4512286600	12460	12440	12460	12440	2172
501	20230601	115600	4485242360	12440	12450	12450	12440	2022
502	20230601	115500	4460077840	12450	12450	12460	12450	360
503	20230601	115400	4455594390	12460	12460	12460	12460	1416
504	20230601	115300	4437951030	12460	12470	12470	12460	560
505	20230601	115200	4430971010	12460	12450	12460	12450	1424
506	20230601	115100	4413232300	12450	12450	12460	12450	246
507	20230601	115000	4410169590	12450	12470	12470	12450	834
508	20230601	114900	4399776950	12470	12460	12470	12460	1234
509	20230601	114800	4384394020	12460	12460	12470	12460	325
510	20230601	114700	4380342240	12460	12440	12460	12440	3712
511	20230601	114600	4334125280	12440	12450	12450	12440	2011
512	20230601	114500	4309099310	12450	12440	12450	12440	1930
513	20230601	114400	4285084170	12440	12430	12440	12430	513
514	20230601	114300	4278703650	12430	12420	12430	12420	595
515	20230601	114200	4271307830	12420	12420	12420	12420	907
516	20230601	114100	4260042890	12430	12430	12430	12420	309
517	20230601	114000	4256202100	12430	12430	12430	12420	67
518	20230601	113900	4255369300	12430	12420	12430	12420	104
519	20230601	113800	4254076650	12420	12430	12430	12420	698
520	20230601	113700	4245403000	12430	12420	12430	12420	344
521	20230601	113600	4241129710	12430	12430	12430	12420	182
522	20230601	113500	4238867780	12420	12430	12430	12420	661
523	20230601	113400	4230656400	12430	12430	12430	12420	1140
524	20230601	113300	4216492770	12420	12420	12430	12420	993
525	20230601	113200	4204158490	12420	12400	12420	12400	4365
526	20230601	113100	4150019030	12400	12400	12400	12400	635
527	20230601	113000	4142145030	12400	12400	12400	12390	97
528	20230601	112900	4140942300	12400	12400	12400	12390	878
529	20230601	112800	4130063110	12400	12400	12400	12400	395
530	20230601	112700	4125165110	12390	12400	12400	12390	116
531	20230601	112600	4123727180	12390	12400	12400	12390	393
532	20230601	112500	4118856770	12400	12390	12400	12390	705
533	20230601	112400	4110121400	12390	12390	12400	12390	1195
534	20230601	112300	4095314680	12400	12400	12400	12390	181
535	20230601	112200	4093070680	12400	12400	12400	12400	400
536	20230601	112100	4088110680	12390	12400	12400	12390	190
537	20230601	112000	4085756190	12400	12390	12400	12390	255
538	20230601	111900	4082596090	12390	12380	12390	12380	277
539	20230601	111800	4079165250	12380	12390	12400	12380	1479
540	20230601	111700	4060841790	12390	12390	12400	12390	2108
541	20230601	111600	4034722290	12400	12410	12410	12400	825
542	20230601	111500	4024492280	12410	12410	12410	12400	1118
543	20230601	111400	4010625990	12410	12410	12420	12400	3729
544	20230601	111300	3964365420	12410	12410	12420	12410	867
545	20230601	111200	3953605750	12410	12410	12410	12400	300
546	20230601	111100	3949882950	12400	12410	12410	12400	84
547	20230601	111000	3948840530	12410	12410	12410	12400	497
548	20230601	110900	3942675840	12400	12400	12400	12390	1439
549	20230601	110800	3924832270	12390	12390	12390	12390	346
550	20230601	110700	3920545330	12390	12380	12390	12380	140
551	20230601	110600	3918810830	12390	12400	12400	12390	584
552	20230601	110500	3911574820	12400	12400	12400	12390	537
553	20230601	110400	3904920380	12400	12390	12400	12390	708
554	20230601	110300	3896147250	12400	12400	12400	12390	85
555	20230601	110200	3895093260	12400	12400	12400	12400	346
556	20230601	110100	3890802860	12400	12390	12400	12390	638
557	20230601	110000	3882895550	12390	12390	12390	12380	340
558	20230601	105900	3878686320	12390	12390	12390	12380	907
559	20230601	105800	3867455080	12390	12380	12390	12380	1053
560	20230601	105700	3854417020	12390	12400	12400	12390	280
561	20230601	105600	3850947780	12400	12410	12410	12380	1238
562	20230601	105500	3835601550	12410	12430	12430	12410	1554
563	20230601	105400	3816308760	12430	12420	12430	12420	662
564	20230601	105300	3808085450	12410	12420	12420	12410	346
565	20230601	105200	3803791310	12420	12420	12430	12420	163
566	20230601	105100	3801766550	12420	12430	12440	12420	2106
567	20230601	105000	3775600400	12430	12430	12450	12420	4843
568	20230601	104900	3715359330	12430	12420	12430	12410	837
569	20230601	104800	3704969920	12440	12440	12440	12420	437
570	20230601	104700	3699538400	12440	12430	12440	12420	644
571	20230601	104600	3691533540	12430	12410	12430	12410	277
572	20230601	104500	3688092580	12420	12390	12420	12390	853
573	20230601	104400	3677506650	12390	12340	12390	12340	2586
574	20230601	104300	3645565760	12350	12430	12430	12350	5802
575	20230601	104200	3573697150	12410	12400	12410	12390	794
576	20230601	104100	3563855210	12410	12390	12410	12380	1730
577	20230601	104000	3542421050	12390	12410	12410	12370	4729
578	20230601	103900	3483820790	12410	12440	12440	12400	5138
579	20230601	103800	3419994280	12440	12450	12450	12430	1293
580	20230601	103700	3403920360	12450	12470	12470	12440	6826
581	20230601	103600	3318912840	12470	12450	12470	12450	692
582	20230601	103500	3310289890	12450	12450	12460	12450	3701
583	20230601	103400	3264201990	12450	12450	12450	12440	2698
584	20230601	103300	3230612590	12440	12440	12440	12430	667
585	20230601	103200	3222316190	12440	12440	12450	12430	2442
586	20230601	103100	3191941760	12430	12450	12460	12430	1465
587	20230601	103000	3173711300	12450	12470	12480	12450	1912
588	20230601	102900	3149874410	12470	12490	12500	12460	7673
589	20230601	102800	3054053500	12490	12420	12500	12420	16242
590	20230601	102700	2851666160	12420	12400	12420	12400	1582
591	20230601	102600	2832028110	12400	12400	12410	12390	1998
592	20230601	102500	2807259460	12400	12400	12420	12400	1100
593	20230601	102400	2793608640	12400	12400	12410	12400	5438
594	20230601	102300	2726176700	12400	12410	12420	12400	765
595	20230601	102200	2716682040	12420	12420	12430	12400	5361
596	20230601	102100	2650123350	12410	12390	12410	12390	5489
597	20230601	102000	2582037650	12390	12370	12390	12370	1817
598	20230601	101900	2559549850	12370	12360	12380	12360	244
599	20230601	101800	2556532260	12360	12360	12360	12340	546
600	20230601	101700	2549791210	12340	12360	12360	12340	1569
601	20230601	101600	2530427750	12360	12360	12360	12350	559
602	20230601	101500	2523519350	12380	12370	12380	12370	67
603	20230601	101400	2522690510	12340	12330	12370	12330	1119
604	20230601	101300	2508879640	12340	12370	12370	12330	2502
605	20230601	101200	2477982390	12380	12360	12390	12360	1757
606	20230601	101100	2456235110	12360	12350	12360	12350	55
607	20230601	101000	2455555840	12360	12360	12360	12350	1013
608	20230601	100900	2443042990	12360	12360	12360	12360	120
609	20230601	100800	2441559790	12360	12360	12360	12350	666
610	20230601	100700	2433328180	12360	12370	12380	12360	867
611	20230601	100600	2422606480	12370	12380	12380	12370	140
612	20230601	100500	2420874280	12380	12370	12380	12370	736
613	20230601	100400	2411769810	12370	12370	12370	12370	105
614	20230601	100300	2410470960	12380	12390	12400	12380	440
615	20230601	100200	2405021350	12390	12400	12400	12390	122
616	20230601	100100	2403509540	12400	12360	12400	12360	2548
617	20230601	100000	2371968860	12360	12380	12380	12360	1004
618	20230601	095900	2359553400	12380	12360	12380	12360	491
619	20230601	095800	2353481100	12380	12370	12380	12360	1018
620	20230601	095700	2340895280	12380	12370	12380	12370	2046
621	20230601	095600	2315585520	12370	12350	12370	12350	855
622	20230601	095500	2305015950	12340	12350	12350	12340	1148
623	20230601	095400	2290840180	12350	12350	12360	12350	134
624	20230601	095300	2289185200	12350	12360	12370	12350	1055
625	20230601	095200	2276153320	12360	12340	12370	12330	908
626	20230601	095100	2264937040	12340	12350	12370	12330	1249
627	20230601	095000	2249514680	12370	12350	12370	12350	654
628	20230601	094900	2241437470	12350	12370	12380	12350	1878
629	20230601	094800	2218222890	12370	12360	12370	12360	2672
630	20230601	094700	2185188820	12360	12360	12360	12350	540
631	20230601	094600	2178514470	12360	12310	12360	12310	1188
632	20230601	094500	2163865060	12310	12310	12310	12300	882
633	20230601	094400	2153007650	12310	12340	12340	12300	4396
634	20230601	094300	2098838050	12340	12340	12340	12330	442
635	20230601	094200	2093385280	12350	12360	12360	12330	1481
636	20230601	094100	2075108880	12350	12360	12360	12320	3266
637	20230601	094000	2034799330	12350	12360	12390	12350	5976
638	20230601	093900	1960906010	12360	12380	12390	12360	5025
639	20230601	093800	1898750700	12380	12370	12390	12370	579
640	20230601	093700	1891583480	12360	12380	12380	12350	3845
641	20230601	093600	1844023680	12390	12380	12390	12380	724
642	20230601	093500	1835060060	12390	12390	12400	12380	340
643	20230601	093400	1830847880	12390	12390	12390	12380	543
644	20230601	093300	1824123200	12390	12390	12390	12380	2186
645	20230601	093200	1797058570	12390	12400	12410	12390	274
646	20230601	093100	1793660930	12410	12400	12410	12400	1529
647	20230601	093000	1774688570	12400	12410	12420	12400	4672
648	20230601	092900	1716710400	12410	12410	12420	12400	2645
649	20230601	092800	1683898660	12410	12420	12420	12390	1636
650	20230601	092700	1663596980	12420	12410	12420	12410	858
651	20230601	092600	1652944700	12410	12400	12410	12400	834
652	20230601	092500	1642599900	12400	12400	12450	12370	8976
653	20230601	092400	1531160200	12410	12420	12420	12400	2505
654	20230601	092300	1500069470	12420	12400	12430	12400	2686
655	20230601	092200	1466733690	12410	12390	12420	12390	4155
656	20230601	092100	1415192730	12400	12290	12400	12290	23978
657	20230601	092000	1119764200	12300	12290	12300	12290	670
658	20230601	091900	1111529720	12290	12290	12290	12270	1972
659	20230601	091800	1087306010	12290	12300	12300	12290	345
660	20230601	091700	1083065680	12300	12300	12300	12290	1047
661	20230601	091600	1070190420	12310	12330	12330	12300	4177
662	20230601	091500	1018765270	12330	12300	12360	12280	8197
663	20230601	091400	917782330	12300	12300	12310	12280	3076
664	20230601	091300	879953840	12290	12250	12300	12250	1238
665	20230601	091200	864744280	12260	12240	12260	12230	2246
666	20230601	091100	837253450	12240	12220	12240	12200	2265
667	20230601	091000	809572970	12200	12210	12230	12200	4182
668	20230601	090900	758498250	12190	12200	12220	12180	2580
669	20230601	090800	727036390	12190	12180	12190	12170	4821
670	20230601	090700	668333740	12180	12180	12200	12170	1010
671	20230601	090600	656025280	12200	12230	12230	12180	4527
672	20230601	090500	600747930	12220	12230	12260	12220	2986
673	20230601	090400	564240490	12230	12260	12270	12230	2673
674	20230601	090300	531505610	12250	12170	12250	12150	12352
675	20230601	090200	380902090	12180	12270	12270	12160	7019
676	20230601	090100	295370850	12270	12120	12280	12110	6646
677	20230601	090000	214704450	12120	12300	12300	12110	17467