KissMeData/052300/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	215400	147051673	429	429	429	429	6600
3	20230602	215300	147051673	429	429	429	429	0
4	20230602	215200	147051673	429	429	429	429	0
5	20230602	215100	147051673	429	429	429	429	0
6	20230602	215000	147051673	429	429	429	429	0
7	20230602	214900	147051673	429	429	429	429	0
8	20230602	214800	147051673	429	429	429	429	0
9	20230602	214700	147051673	429	429	429	429	0
10	20230602	214600	147051673	429	429	429	429	0
11	20230602	214500	147051673	429	429	429	429	0
12	20230602	214400	147051673	429	429	429	429	0
13	20230602	214300	147051673	429	429	429	429	0
14	20230602	214200	147051673	429	429	429	429	0
15	20230602	214100	147051673	429	429	429	429	0
16	20230602	214000	147051673	429	429	429	429	0
17	20230602	213900	147051673	429	429	429	429	0
18	20230602	213800	147051673	429	429	429	429	0
19	20230602	213700	147051673	429	429	429	429	0
20	20230602	213600	147051673	429	429	429	429	0
21	20230602	213500	147051673	429	429	429	429	0
22	20230602	213400	147051673	429	429	429	429	0
23	20230602	213300	147051673	429	429	429	429	0
24	20230602	213200	147051673	429	429	429	429	0
25	20230602	213100	147051673	429	429	429	429	0
26	20230602	213000	147051673	429	429	429	429	0
27	20230602	212900	147051673	429	429	429	429	0
28	20230602	212800	147051673	429	429	429	429	0
29	20230602	212700	147051673	429	429	429	429	0
30	20230602	212600	147051673	429	429	429	429	0
31	20230602	212500	147051673	429	429	429	429	0
32	20230602	212400	147051673	429	429	429	429	6600
33	20230602	212300	147051673	429	429	429	429	0
34	20230602	212200	147051673	429	429	429	429	0
35	20230602	212100	147051673	429	429	429	429	0
36	20230602	212000	147051673	429	429	429	429	0
37	20230602	211900	147051673	429	429	429	429	0
38	20230602	211800	147051673	429	429	429	429	0
39	20230602	211700	147051673	429	429	429	429	0
40	20230602	211600	147051673	429	429	429	429	0
41	20230602	211500	147051673	429	429	429	429	0
42	20230602	211400	147051673	429	429	429	429	0
43	20230602	211300	147051673	429	429	429	429	0
44	20230602	211200	147051673	429	429	429	429	0
45	20230602	211100	147051673	429	429	429	429	0
46	20230602	211000	147051673	429	429	429	429	0
47	20230602	210900	147051673	429	429	429	429	0
48	20230602	210800	147051673	429	429	429	429	0
49	20230602	210700	147051673	429	429	429	429	0
50	20230602	210600	147051673	429	429	429	429	0
51	20230602	210500	147051673	429	429	429	429	0
52	20230602	210400	147051673	429	429	429	429	0
53	20230602	210300	147051673	429	429	429	429	0
54	20230602	210200	147051673	429	429	429	429	0
55	20230602	210100	147051673	429	429	429	429	0
56	20230602	210000	147051673	429	429	429	429	0
57	20230602	205900	147051673	429	429	429	429	0
58	20230602	205800	147051673	429	429	429	429	0
59	20230602	205700	147051673	429	429	429	429	0
60	20230602	205600	147051673	429	429	429	429	0
61	20230602	205500	147051673	429	429	429	429	0
62	20230602	205400	147051673	429	429	429	429	6600
63	20230602	205300	147051673	429	429	429	429	0
64	20230602	205200	147051673	429	429	429	429	0
65	20230602	205100	147051673	429	429	429	429	0
66	20230602	205000	147051673	429	429	429	429	0
67	20230602	204900	147051673	429	429	429	429	0
68	20230602	204800	147051673	429	429	429	429	0
69	20230602	204700	147051673	429	429	429	429	0
70	20230602	204600	147051673	429	429	429	429	0
71	20230602	204500	147051673	429	429	429	429	0
72	20230602	204400	147051673	429	429	429	429	0
73	20230602	204300	147051673	429	429	429	429	0
74	20230602	204200	147051673	429	429	429	429	0
75	20230602	204100	147051673	429	429	429	429	0
76	20230602	204000	147051673	429	429	429	429	0
77	20230602	203900	147051673	429	429	429	429	0
78	20230602	203800	147051673	429	429	429	429	0
79	20230602	203700	147051673	429	429	429	429	0
80	20230602	203600	147051673	429	429	429	429	0
81	20230602	203500	147051673	429	429	429	429	0
82	20230602	203400	147051673	429	429	429	429	0
83	20230602	203300	147051673	429	429	429	429	0
84	20230602	203200	147051673	429	429	429	429	0
85	20230602	203100	147051673	429	429	429	429	0
86	20230602	203000	147051673	429	429	429	429	0
87	20230602	202900	147051673	429	429	429	429	0
88	20230602	202800	147051673	429	429	429	429	0
89	20230602	202700	147051673	429	429	429	429	0
90	20230602	202600	147051673	429	429	429	429	0
91	20230602	202500	147051673	429	429	429	429	0
92	20230602	202400	147051673	429	429	429	429	6600
93	20230602	202300	147051673	429	429	429	429	0
94	20230602	202200	147051673	429	429	429	429	0
95	20230602	202100	147051673	429	429	429	429	0
96	20230602	202000	147051673	429	429	429	429	0
97	20230602	201900	147051673	429	429	429	429	0
98	20230602	201800	147051673	429	429	429	429	0
99	20230602	201700	147051673	429	429	429	429	0
100	20230602	201600	147051673	429	429	429	429	0
101	20230602	201500	147051673	429	429	429	429	0
102	20230602	201400	147051673	429	429	429	429	0
103	20230602	201300	147051673	429	429	429	429	0
104	20230602	201200	147051673	429	429	429	429	0
105	20230602	201100	147051673	429	429	429	429	0
106	20230602	201000	147051673	429	429	429	429	0
107	20230602	200900	147051673	429	429	429	429	0
108	20230602	200800	147051673	429	429	429	429	0
109	20230602	200700	147051673	429	429	429	429	0
110	20230602	200600	147051673	429	429	429	429	0
111	20230602	200500	147051673	429	429	429	429	0
112	20230602	200400	147051673	429	429	429	429	0
113	20230602	200300	147051673	429	429	429	429	0
114	20230602	200200	147051673	429	429	429	429	0
115	20230602	200100	147051673	429	429	429	429	0
116	20230602	200000	147051673	429	429	429	429	0
117	20230602	195900	147051673	429	429	429	429	0
118	20230602	195800	147051673	429	429	429	429	0
119	20230602	195700	147051673	429	429	429	429	0
120	20230602	195600	147051673	429	429	429	429	0
121	20230602	195500	147051673	429	429	429	429	0
122	20230602	195400	147051673	429	429	429	429	6600
123	20230602	195300	147051673	429	429	429	429	0
124	20230602	195200	147051673	429	429	429	429	0
125	20230602	195100	147051673	429	429	429	429	0
126	20230602	195000	147051673	429	429	429	429	0
127	20230602	194900	147051673	429	429	429	429	0
128	20230602	194800	147051673	429	429	429	429	0
129	20230602	194700	147051673	429	429	429	429	0
130	20230602	194600	147051673	429	429	429	429	0
131	20230602	194500	147051673	429	429	429	429	0
132	20230602	194400	147051673	429	429	429	429	0
133	20230602	194300	147051673	429	429	429	429	0
134	20230602	194200	147051673	429	429	429	429	0
135	20230602	194100	147051673	429	429	429	429	0
136	20230602	194000	147051673	429	429	429	429	0
137	20230602	193900	147051673	429	429	429	429	0
138	20230602	193800	147051673	429	429	429	429	0
139	20230602	193700	147051673	429	429	429	429	0
140	20230602	193600	147051673	429	429	429	429	0
141	20230602	193500	147051673	429	429	429	429	0
142	20230602	193400	147051673	429	429	429	429	0
143	20230602	193300	147051673	429	429	429	429	0
144	20230602	193200	147051673	429	429	429	429	0
145	20230602	193100	147051673	429	429	429	429	0
146	20230602	193000	147051673	429	429	429	429	0
147	20230602	192900	147051673	429	429	429	429	0
148	20230602	192800	147051673	429	429	429	429	0
149	20230602	192700	147051673	429	429	429	429	0
150	20230602	192600	147051673	429	429	429	429	0
151	20230602	192500	147051673	429	429	429	429	0
152	20230602	192400	147051673	429	429	429	429	6600
153	20230602	192300	147051673	429	429	429	429	0
154	20230602	192200	147051673	429	429	429	429	0
155	20230602	192100	147051673	429	429	429	429	0
156	20230602	192000	147051673	429	429	429	429	0
157	20230602	191900	147051673	429	429	429	429	0
158	20230602	191800	147051673	429	429	429	429	0
159	20230602	191700	147051673	429	429	429	429	0
160	20230602	191600	147051673	429	429	429	429	0
161	20230602	191500	147051673	429	429	429	429	0
162	20230602	191400	147051673	429	429	429	429	0
163	20230602	191300	147051673	429	429	429	429	0
164	20230602	191200	147051673	429	429	429	429	0
165	20230602	191100	147051673	429	429	429	429	0
166	20230602	191000	147051673	429	429	429	429	0
167	20230602	190900	147051673	429	429	429	429	0
168	20230602	190800	147051673	429	429	429	429	0
169	20230602	190700	147051673	429	429	429	429	0
170	20230602	190600	147051673	429	429	429	429	0
171	20230602	190500	147051673	429	429	429	429	0
172	20230602	190400	147051673	429	429	429	429	0
173	20230602	190300	147051673	429	429	429	429	0
174	20230602	190200	147051673	429	429	429	429	0
175	20230602	190100	147051673	429	429	429	429	0
176	20230602	190000	147051673	429	429	429	429	0
177	20230602	185900	147051673	429	429	429	429	0
178	20230602	185800	147051673	429	429	429	429	0
179	20230602	185700	147051673	429	429	429	429	0
180	20230602	185600	147051673	429	429	429	429	0
181	20230602	185500	147051673	429	429	429	429	0
182	20230602	185400	147051673	429	429	429	429	6600
183	20230602	185300	147051673	429	429	429	429	0
184	20230602	185200	147051673	429	429	429	429	0
185	20230602	185100	147051673	429	429	429	429	0
186	20230602	185000	147051673	429	429	429	429	0
187	20230602	184900	147051673	429	429	429	429	0
188	20230602	184800	147051673	429	429	429	429	0
189	20230602	184700	147051673	429	429	429	429	0
190	20230602	184600	147051673	429	429	429	429	0
191	20230602	184500	147051673	429	429	429	429	0
192	20230602	184400	147051673	429	429	429	429	0
193	20230602	184300	147051673	429	429	429	429	0
194	20230602	184200	147051673	429	429	429	429	0
195	20230602	184100	147051673	429	429	429	429	0
196	20230602	184000	147051673	429	429	429	429	0
197	20230602	183900	147051673	429	429	429	429	0
198	20230602	183800	147051673	429	429	429	429	0
199	20230602	183700	147051673	429	429	429	429	0
200	20230602	183600	147051673	429	429	429	429	0
201	20230602	183500	147051673	429	429	429	429	0
202	20230602	183400	147051673	429	429	429	429	0
203	20230602	183300	147051673	429	429	429	429	0
204	20230602	183200	147051673	429	429	429	429	0
205	20230602	183100	147051673	429	429	429	429	0
206	20230602	183000	147051673	429	429	429	429	0
207	20230602	182900	147051673	429	429	429	429	0
208	20230602	182800	147051673	429	429	429	429	0
209	20230602	182700	147051673	429	429	429	429	0
210	20230602	182600	147051673	429	429	429	429	0
211	20230602	182500	147051673	429	429	429	429	0
212	20230602	182400	147051673	429	429	429	429	6600
213	20230602	182300	147051673	429	429	429	429	0
214	20230602	182200	147051673	429	429	429	429	0
215	20230602	182100	147051673	429	429	429	429	0
216	20230602	182000	147051673	429	429	429	429	0
217	20230602	181900	147051673	429	429	429	429	0
218	20230602	181800	147051673	429	429	429	429	0
219	20230602	181700	147051673	429	429	429	429	0
220	20230602	181600	147051673	429	429	429	429	0
221	20230602	181500	147051673	429	429	429	429	0
222	20230602	181400	147051673	429	429	429	429	0
223	20230602	181300	147051673	429	429	429	429	0
224	20230602	181200	147051673	429	429	429	429	0
225	20230602	181100	147051673	429	429	429	429	0
226	20230602	181000	147051673	429	429	429	429	0
227	20230602	180900	147051673	429	429	429	429	0
228	20230602	180800	147051673	429	429	429	429	0
229	20230602	180700	147051673	429	429	429	429	0
230	20230602	180600	147051673	429	429	429	429	0
231	20230602	180500	147051673	429	429	429	429	0
232	20230602	180400	147051673	429	429	429	429	0
233	20230602	180300	147051673	429	429	429	429	0
234	20230602	180200	147051673	429	429	429	429	0
235	20230602	180100	147051673	429	429	429	429	0
236	20230602	180000	147051673	429	429	429	429	0
237	20230602	175900	147051673	429	429	429	429	0
238	20230602	175800	147051673	429	429	429	429	0
239	20230602	175700	147051673	429	429	429	429	0
240	20230602	175600	147051673	429	429	429	429	0
241	20230602	175500	147051673	429	429	429	429	0
242	20230602	175400	147051673	429	429	429	429	6600
243	20230602	175300	147051673	429	429	429	429	0
244	20230602	175200	147051673	429	429	429	429	0
245	20230602	175100	147051673	429	429	429	429	0
246	20230602	175000	147051673	429	429	429	429	0
247	20230602	174900	147051673	429	429	429	429	0
248	20230602	174800	147051673	429	429	429	429	0
249	20230602	174700	147051673	429	429	429	429	0
250	20230602	174600	147051673	429	429	429	429	0
251	20230602	174500	147051673	429	429	429	429	0
252	20230602	174400	147051673	429	429	429	429	0
253	20230602	174300	147051673	429	429	429	429	0
254	20230602	174200	147051673	429	429	429	429	0
255	20230602	174100	147051673	429	429	429	429	0
256	20230602	174000	147051673	429	429	429	429	0
257	20230602	173900	147051673	429	429	429	429	0
258	20230602	173800	147051673	429	429	429	429	0
259	20230602	173700	147051673	429	429	429	429	0
260	20230602	173600	147051673	429	429	429	429	0
261	20230602	173500	147051673	429	429	429	429	0
262	20230602	173400	147051673	429	429	429	429	0
263	20230602	173300	147051673	429	429	429	429	0
264	20230602	173200	147051673	429	429	429	429	0
265	20230602	173100	147051673	429	429	429	429	0
266	20230602	173000	147051673	429	429	429	429	0
267	20230602	172900	147051673	429	429	429	429	0
268	20230602	172800	147051673	429	429	429	429	0
269	20230602	172700	147051673	429	429	429	429	0
270	20230602	172600	147051673	429	429	429	429	0
271	20230602	172500	147051673	429	429	429	429	0
272	20230602	172400	147051673	429	429	429	429	6600
273	20230602	172300	147051673	429	429	429	429	0
274	20230602	172200	147051673	429	429	429	429	0
275	20230602	172100	147051673	429	429	429	429	0
276	20230602	172000	147051673	429	429	429	429	0
277	20230602	171900	147051673	429	429	429	429	0
278	20230602	171800	147051673	429	429	429	429	0
279	20230602	171700	147051673	429	429	429	429	0
280	20230602	171600	147051673	429	429	429	429	0
281	20230602	171500	147051673	429	429	429	429	0
282	20230602	171400	147051673	429	429	429	429	0
283	20230602	171300	147051673	429	429	429	429	0
284	20230602	171200	147051673	429	429	429	429	0
285	20230602	171100	147051673	429	429	429	429	0
286	20230602	171000	147051673	429	429	429	429	0
287	20230602	170900	147051673	429	429	429	429	0
288	20230602	170800	147051673	429	429	429	429	0
289	20230602	170700	147051673	429	429	429	429	0
290	20230602	170600	147051673	429	429	429	429	0
291	20230602	170500	147051673	429	429	429	429	0
292	20230602	170400	147051673	429	429	429	429	0
293	20230602	170300	147051673	429	429	429	429	0
294	20230602	170200	147051673	429	429	429	429	0
295	20230602	170100	147051673	429	429	429	429	0
296	20230602	170000	147051673	429	429	429	429	0
297	20230602	165900	147051673	429	429	429	429	0
298	20230602	165800	147051673	429	429	429	429	0
299	20230602	165700	147051673	429	429	429	429	0
300	20230602	165600	147051673	429	429	429	429	0
301	20230602	165500	147051673	429	429	429	429	0
302	20230602	165400	147051673	429	429	429	429	6600
303	20230602	165300	147051673	429	429	429	429	0
304	20230602	165200	147051673	429	429	429	429	0
305	20230602	165100	147051673	429	429	429	429	0
306	20230602	165000	147051673	429	429	429	429	0
307	20230602	164900	147051673	429	429	429	429	0
308	20230602	164800	147051673	429	429	429	429	0
309	20230602	164700	147051673	429	429	429	429	0
310	20230602	164600	147051673	429	429	429	429	0
311	20230602	164500	147051673	429	429	429	429	0
312	20230602	164400	147051673	429	429	429	429	0
313	20230602	164300	147051673	429	429	429	429	0
314	20230602	164200	147051673	429	429	429	429	0
315	20230602	164100	147051673	429	429	429	429	0
316	20230602	164000	147051673	429	429	429	429	0
317	20230602	163900	147051673	429	429	429	429	0
318	20230602	163800	147051673	429	429	429	429	0
319	20230602	163700	147051673	429	429	429	429	0
320	20230602	163600	147051673	429	429	429	429	0
321	20230602	163500	147051673	429	429	429	429	0
322	20230602	163400	147051673	429	429	429	429	0
323	20230602	163300	147051673	429	429	429	429	0
324	20230602	163200	147051673	429	429	429	429	0
325	20230602	163100	147051673	429	429	429	429	0
326	20230602	163000	147051673	429	429	429	429	0
327	20230602	162900	147051673	429	429	429	429	0
328	20230602	162800	147051673	429	429	429	429	0
329	20230602	162700	147051673	429	429	429	429	0
330	20230602	162600	147051673	429	429	429	429	0
331	20230602	162500	147051673	429	429	429	429	0
332	20230602	162400	147051673	429	429	429	429	6600
333	20230602	162300	147051673	429	429	429	429	0
334	20230602	162200	147051673	429	429	429	429	0
335	20230602	162100	147051673	429	429	429	429	0
336	20230602	162000	147051673	429	429	429	429	0
337	20230602	161900	147051673	429	429	429	429	0
338	20230602	161800	147051673	429	429	429	429	0
339	20230602	161700	147051673	429	429	429	429	0
340	20230602	161600	147051673	429	429	429	429	0
341	20230602	161500	147051673	429	429	429	429	0
342	20230602	161400	147051673	429	429	429	429	0
343	20230602	161300	147051673	429	429	429	429	0
344	20230602	161200	147051673	429	429	429	429	0
345	20230602	161100	147051673	429	429	429	429	0
346	20230602	161000	147051673	429	429	429	429	0
347	20230602	160900	147051673	429	429	429	429	0
348	20230602	160800	147051673	429	429	429	429	0
349	20230602	160700	147051673	429	429	429	429	0
350	20230602	160600	147051673	429	429	429	429	0
351	20230602	160500	147051673	429	429	429	429	0
352	20230602	160400	147051673	429	429	429	429	0
353	20230602	160300	147051673	429	429	429	429	0
354	20230602	160200	147051673	429	429	429	429	0
355	20230602	160100	147051673	429	429	429	429	0
356	20230602	160000	147051673	429	429	429	429	0
357	20230602	155900	147051673	429	429	429	429	0
358	20230602	155800	147051673	429	429	429	429	0
359	20230602	155700	147051673	429	429	429	429	0
360	20230602	155600	147051673	429	429	429	429	0
361	20230602	155500	147051673	429	429	429	429	0
362	20230602	155400	147051673	429	429	429	429	6600
363	20230602	155300	147051673	429	429	429	429	0
364	20230602	155200	147051673	429	429	429	429	0
365	20230602	155100	147051673	429	429	429	429	0
366	20230602	155000	147051673	429	429	429	429	0
367	20230602	154900	147051673	429	429	429	429	0
368	20230602	154800	147051673	429	429	429	429	0
369	20230602	154700	147051673	429	429	429	429	0
370	20230602	154600	147051673	429	429	429	429	0
371	20230602	154500	147051673	429	429	429	429	0
372	20230602	154400	147051673	429	429	429	429	0
373	20230602	154300	147051673	429	429	429	429	0
374	20230602	154200	147051673	429	429	429	429	0
375	20230602	154100	147051673	429	429	429	429	0
376	20230602	154000	147051673	429	429	429	429	0
377	20230602	153900	147051673	429	429	429	429	0
378	20230602	153800	147051673	429	429	429	429	0
379	20230602	153700	147051673	429	429	429	429	0
380	20230602	153600	147051673	429	429	429	429	0
381	20230602	153500	147051673	429	429	429	429	0
382	20230602	153400	147051673	429	429	429	429	0
383	20230602	153300	147051673	429	429	429	429	0
384	20230602	153200	147051673	429	429	429	429	0
385	20230602	153100	147051673	429	429	429	429	0
386	20230602	153000	147051673	429	429	429	429	6600
387	20230602	152900	144220273	429	429	429	429	0
388	20230602	152800	144220273	429	429	429	429	0
389	20230602	152700	144220273	429	429	429	429	0
390	20230602	152600	144220273	429	429	429	429	0
391	20230602	152500	144220273	429	429	429	429	0
392	20230602	152400	144220273	429	429	429	429	0
393	20230602	152300	144220273	429	429	429	429	0
394	20230602	152200	144220273	429	429	429	429	0
395	20230602	152100	144220273	429	429	429	429	0
396	20230602	152000	144220273	429	429	429	429	0
397	20230602	151900	144220273	429	428	429	428	1001
398	20230602	151800	143791844	428	428	428	428	11806
399	20230602	151700	138738876	427	427	427	427	0
400	20230602	151600	138738876	427	427	427	427	1
401	20230602	151500	138738449	428	427	428	427	92
402	20230602	151400	138699164	428	428	428	428	1
403	20230602	151300	138698736	427	427	427	427	0
404	20230602	151200	138698736	427	427	427	427	0
405	20230602	151100	138698736	427	427	427	427	534
406	20230602	151000	138470718	427	427	427	427	0
407	20230602	150900	138470718	427	427	427	427	10
408	20230602	150800	138466448	427	427	427	427	4
409	20230602	150700	138464740	427	427	427	427	0
410	20230602	150600	138464740	427	427	427	427	0
411	20230602	150500	138464740	427	427	427	427	0
412	20230602	150400	138464740	427	427	427	427	3
413	20230602	150300	138463459	427	428	428	427	9383
414	20230602	150200	134456658	428	429	429	428	2
415	20230602	150100	134455801	428	428	428	428	0
416	20230602	150000	134455801	428	428	428	428	0
417	20230602	145900	134455801	428	428	428	428	0
418	20230602	145800	134455801	428	428	428	428	0
419	20230602	145700	134455801	428	428	428	428	0
420	20230602	145600	134455801	428	429	429	428	66
421	20230602	145500	134427488	428	428	428	428	1
422	20230602	145400	134427060	429	429	429	429	1
423	20230602	145300	134426631	427	429	429	427	2
424	20230602	145200	134425775	427	429	429	427	13
425	20230602	145100	134420222	427	427	427	427	0
426	20230602	145000	134420222	427	427	427	427	0
427	20230602	144900	134420222	427	428	428	427	10000
428	20230602	144800	130147657	428	428	430	428	502
429	20230602	144700	129931801	430	430	430	430	500
430	20230602	144600	129716801	430	430	430	430	40
431	20230602	144500	129699601	428	430	430	428	51
432	20230602	144400	129677673	428	429	429	428	2
433	20230602	144300	129676816	428	430	430	428	2
434	20230602	144200	129675958	428	428	428	428	0
435	20230602	144100	129675958	428	429	430	428	69
436	20230602	144000	129646357	430	429	430	429	7
437	20230602	143900	129643352	429	428	429	428	3
438	20230602	143800	129642066	429	428	429	428	2
439	20230602	143700	129641209	429	429	429	429	66
440	20230602	143600	129612895	428	428	428	428	0
441	20230602	143500	129612895	428	430	430	428	2
442	20230602	143400	129612037	428	428	428	428	0
443	20230602	143300	129612037	428	428	430	428	23
444	20230602	143200	129602190	428	430	430	428	503
445	20230602	143100	129385904	428	428	429	428	68
446	20230602	143000	129356734	429	429	429	429	292
447	20230602	142900	129231466	429	429	429	429	1
448	20230602	142800	129231037	428	429	429	428	10063
449	20230602	142700	124914011	429	429	429	429	10
450	20230602	142600	124909721	430	429	430	427	5583
451	20230602	142500	122514367	429	429	429	429	0
452	20230602	142400	122514367	429	429	429	429	1
453	20230602	142300	122513938	428	428	428	428	2
454	20230602	142200	122513082	428	429	429	428	3
455	20230602	142100	122511797	427	427	427	427	55
456	20230602	142000	122488312	427	427	427	427	3
457	20230602	141900	122487031	429	427	429	427	2
458	20230602	141800	122486175	429	427	429	426	3689
459	20230602	141700	120912992	428	428	428	428	0
460	20230602	141600	120912992	428	428	428	428	0
461	20230602	141500	120912992	428	428	428	428	1
462	20230602	141400	120912564	427	427	427	427	10
463	20230602	141300	120908294	428	428	428	428	120
464	20230602	141200	120856934	429	429	429	429	1
465	20230602	141100	120856505	428	428	428	428	12457
466	20230602	141000	115524909	428	428	428	428	0
467	20230602	140900	115524909	428	428	428	428	500
468	20230602	140800	115310909	428	428	428	428	0
469	20230602	140700	115310909	428	428	428	428	0
470	20230602	140600	115310909	428	428	428	428	1
471	20230602	140500	115310481	427	427	427	427	9
472	20230602	140400	115306638	427	427	427	427	2501
473	20230602	140300	114238711	427	426	427	426	98
474	20230602	140200	114196929	427	427	427	427	0
475	20230602	140100	114196929	427	427	427	427	666
476	20230602	140000	113912547	427	427	427	427	0
477	20230602	135900	113912547	427	427	427	426	77
478	20230602	135800	113879677	427	427	427	427	65
479	20230602	135700	113851922	427	427	427	427	2168
480	20230602	135600	112926186	428	428	428	428	0
481	20230602	135500	112926186	428	428	428	428	0
482	20230602	135400	112926186	428	428	428	428	66
483	20230602	135300	112897938	428	428	428	428	0
484	20230602	135200	112897938	428	428	428	428	0
485	20230602	135100	112897938	428	428	428	428	0
486	20230602	135000	112897938	428	428	428	428	70
487	20230602	134900	112867978	428	428	428	428	0
488	20230602	134800	112867978	428	428	428	428	0
489	20230602	134700	112867978	428	428	428	428	1
490	20230602	134600	112867550	427	427	427	427	86
491	20230602	134500	112830828	428	428	428	428	0
492	20230602	134400	112830828	428	428	428	428	0
493	20230602	134300	112830828	428	428	428	428	0
494	20230602	134200	112830828	428	428	428	428	0
495	20230602	134100	112830828	428	428	428	428	66
496	20230602	134000	112802580	429	428	429	428	2
497	20230602	133900	112801723	428	428	428	428	52
498	20230602	133800	112779467	428	428	428	428	0
499	20230602	133700	112779467	428	428	428	428	0
500	20230602	133600	112779467	428	429	429	428	2615
501	20230602	133500	111660181	428	428	428	428	16
502	20230602	133400	111653333	427	427	427	427	0
503	20230602	133300	111653333	427	428	428	427	336
504	20230602	133200	111509729	427	428	428	427	1000
505	20230602	133100	111082686	429	429	429	429	0
506	20230602	133000	111082686	429	429	429	429	0
507	20230602	132900	111082686	429	429	429	429	0
508	20230602	132800	111082686	429	429	429	429	0
509	20230602	132700	111082686	429	429	429	429	0
510	20230602	132600	111082686	429	429	429	429	0
511	20230602	132500	111082686	429	429	429	429	800
512	20230602	132400	110739486	429	429	429	429	1
513	20230602	132300	110739057	428	428	428	428	28
514	20230602	132200	110727073	429	429	429	429	0
515	20230602	132100	110727073	429	429	429	429	566
516	20230602	132000	110484259	429	429	429	429	500
517	20230602	131900	110269759	429	429	429	429	0
518	20230602	131800	110269759	429	429	429	429	0
519	20230602	131700	110269759	429	429	429	429	501
520	20230602	131600	110054830	428	428	428	428	132
521	20230602	131500	109998334	429	429	429	429	0
522	20230602	131400	109998334	429	429	429	429	25
523	20230602	131300	109987609	429	427	429	427	501
524	20230602	131200	109773680	428	428	428	426	6001
525	20230602	131100	107216953	429	429	429	429	66
526	20230602	131000	107188639	429	429	429	429	0
527	20230602	130900	107188639	429	429	429	429	0
528	20230602	130800	107188639	429	429	429	429	0
529	20230602	130700	107188639	429	429	429	429	1
530	20230602	130600	107188210	429	429	429	429	233
531	20230602	130500	107088253	429	428	429	428	2
532	20230602	130400	107087396	426	428	428	426	5000
533	20230602	130300	104955257	429	429	429	429	0
534	20230602	130200	104955257	429	429	429	429	0
535	20230602	130100	104955257	429	429	429	429	0
536	20230602	130000	104955257	429	429	429	429	0
537	20230602	125900	104955257	429	429	429	429	0
538	20230602	125800	104955257	429	429	429	429	165
539	20230602	125700	104884472	429	429	429	429	0
540	20230602	125600	104884472	429	429	429	429	0
541	20230602	125500	104884472	429	429	429	429	0
542	20230602	125400	104884472	429	429	429	429	0
543	20230602	125300	104884472	429	429	429	429	0
544	20230602	125200	104884472	429	429	429	429	0
545	20230602	125100	104884472	429	429	429	429	66
546	20230602	125000	104856158	429	429	429	429	0
547	20230602	124900	104856158	429	429	429	429	0
548	20230602	124800	104856158	429	429	429	429	0
549	20230602	124700	104856158	429	429	429	429	0
550	20230602	124600	104856158	429	429	429	429	66
551	20230602	124500	104827844	429	429	429	429	0
552	20230602	124400	104827844	429	428	429	428	61
553	20230602	124300	104801735	429	429	429	429	0
554	20230602	124200	104801735	429	429	429	429	0
555	20230602	124100	104801735	429	429	429	429	66
556	20230602	124000	104773421	429	429	429	429	0
557	20230602	123900	104773421	429	429	429	429	1
558	20230602	123800	104772992	429	429	429	429	0
559	20230602	123700	104772992	429	429	429	429	1
560	20230602	123600	104772563	428	428	428	428	56
561	20230602	123500	104748595	428	428	428	428	5
562	20230602	123400	104746455	428	428	428	428	0
563	20230602	123300	104746455	428	428	428	428	322
564	20230602	123200	104608639	428	428	428	428	0
565	20230602	123100	104608639	428	428	428	428	0
566	20230602	123000	104608639	428	428	428	428	0
567	20230602	122900	104608639	428	428	428	428	0
568	20230602	122800	104608639	428	428	428	428	0
569	20230602	122700	104608639	428	428	428	428	0
570	20230602	122600	104608639	428	428	428	428	66
571	20230602	122500	104580391	428	428	428	428	0
572	20230602	122400	104580391	428	428	428	428	1
573	20230602	122300	104579963	428	428	428	428	66
574	20230602	122200	104551715	427	427	427	427	0
575	20230602	122100	104551715	427	427	427	427	0
576	20230602	122000	104551715	427	427	427	427	125
577	20230602	121900	104498340	428	428	428	428	0
578	20230602	121800	104498340	428	428	428	428	66
579	20230602	121700	104470092	428	428	428	428	0
580	20230602	121600	104470092	428	428	428	428	0
581	20230602	121500	104470092	428	428	428	428	0
582	20230602	121400	104470092	428	428	428	428	0
583	20230602	121300	104470092	428	428	428	428	0
584	20230602	121200	104470092	428	428	428	428	0
585	20230602	121100	104470092	428	427	428	427	258
586	20230602	121000	104359860	428	428	428	428	2
587	20230602	120900	104359004	428	428	428	428	0
588	20230602	120800	104359004	428	428	428	428	0
589	20230602	120700	104359004	428	428	428	428	500
590	20230602	120600	104145004	428	428	428	428	66
591	20230602	120500	104116756	428	428	428	428	0
592	20230602	120400	104116756	428	427	428	427	191
593	20230602	120300	104035196	428	428	428	428	0
594	20230602	120200	104035196	428	428	428	428	0
595	20230602	120100	104035196	428	427	428	427	242
596	20230602	120000	103931794	428	428	428	428	0
597	20230602	115900	103931794	428	428	428	428	16
598	20230602	115800	103924946	428	428	428	428	0
599	20230602	115700	103924946	428	428	428	428	260
600	20230602	115600	103813666	428	428	428	428	65
601	20230602	115500	103785846	428	428	428	428	2033
602	20230602	115400	102915722	428	428	428	428	0
603	20230602	115300	102915722	428	428	428	428	132
604	20230602	115200	102859226	428	428	428	428	100
605	20230602	115100	102816426	428	428	428	428	4
606	20230602	115000	102814714	428	428	428	428	0
607	20230602	114900	102814714	428	428	428	428	7
608	20230602	114800	102811718	428	428	428	428	1
609	20230602	114700	102811290	428	428	428	428	0
610	20230602	114600	102811290	428	428	428	428	0
611	20230602	114500	102811290	428	427	428	427	301
612	20230602	114400	102682762	428	428	428	428	66
613	20230602	114300	102654514	429	429	429	429	5
614	20230602	114200	102652369	429	429	429	429	308
615	20230602	114100	102520237	429	428	429	428	164
616	20230602	114000	102450043	428	428	428	428	0
617	20230602	113900	102450043	428	427	428	427	258
618	20230602	113800	102339626	428	428	428	428	0
619	20230602	113700	102339626	428	428	428	428	20
620	20230602	113600	102331066	427	428	428	427	117
621	20230602	113500	102280991	428	428	428	428	0
622	20230602	113400	102280991	428	428	428	428	0
623	20230602	113300	102280991	428	428	428	428	0
624	20230602	113200	102280991	428	428	428	428	1
625	20230602	113100	102280563	428	427	428	427	130
626	20230602	113000	102224943	427	427	427	427	0
627	20230602	112900	102224943	427	427	427	427	1
628	20230602	112800	102224516	428	428	428	428	1778
629	20230602	112700	101463532	429	429	429	429	0
630	20230602	112600	101463532	429	429	429	429	66
631	20230602	112500	101435218	429	429	429	429	0
632	20230602	112400	101435218	429	429	429	429	0
633	20230602	112300	101435218	429	429	429	429	37
634	20230602	112200	101419345	429	429	429	429	19
635	20230602	112100	101411194	429	429	429	429	66
636	20230602	112000	101382880	429	429	429	429	2110
637	20230602	111900	100477690	429	429	429	429	267
638	20230602	111800	100363147	430	430	430	430	132
639	20230602	111700	100306387	429	429	429	429	1000
640	20230602	111600	99877387	430	430	430	430	46
641	20230602	111500	99857607	430	430	430	430	0
642	20230602	111400	99857607	430	430	430	430	0
643	20230602	111300	99857607	430	430	430	430	0
644	20230602	111200	99857607	430	430	430	430	222
645	20230602	111100	99762147	430	430	430	430	10
646	20230602	111000	99757847	431	431	431	431	66
647	20230602	110900	99729401	432	432	432	432	200
648	20230602	110800	99643001	432	432	432	432	0
649	20230602	110700	99643001	432	432	432	432	1
650	20230602	110600	99642569	432	432	432	432	0
651	20230602	110500	99642569	432	432	432	432	0
652	20230602	110400	99642569	432	432	432	432	1
653	20230602	110300	99642137	429	429	429	429	15
654	20230602	110200	99635702	429	429	429	429	0
655	20230602	110100	99635702	429	429	429	429	0
656	20230602	110000	99635702	429	430	430	429	11693
657	20230602	105900	94619393	431	431	431	431	1
658	20230602	105800	94618962	432	432	432	432	12
659	20230602	105700	94613778	431	431	431	431	10
660	20230602	105600	94609468	433	433	433	433	0
661	20230602	105500	94609468	433	433	433	433	0
662	20230602	105400	94609468	433	433	433	433	0
663	20230602	105300	94609468	433	433	433	433	0
664	20230602	105200	94609468	433	432	433	432	76
665	20230602	105100	94576626	433	433	433	433	5009
666	20230602	105000	92407729	433	433	433	433	2
667	20230602	104900	92406863	433	433	433	433	0
668	20230602	104800	92406863	433	433	433	433	6
669	20230602	104700	92404265	431	431	431	431	0
670	20230602	104600	92404265	431	432	432	431	335
671	20230602	104500	92259814	431	431	431	431	5600
672	20230602	104400	89846214	433	431	433	431	17934
673	20230602	104300	82111203	430	430	430	430	0
674	20230602	104200	82111203	430	431	431	430	133
675	20230602	104100	82054012	430	431	431	430	1166
676	20230602	104000	81552566	430	431	431	430	47
677	20230602	103900	81532335	430	430	430	430	2
678	20230602	103800	81531475	431	431	431	431	0
679	20230602	103700	81531475	431	431	431	431	351
680	20230602	103600	81380194	431	431	431	431	1
681	20230602	103500	81379763	432	431	432	430	14
682	20230602	103400	81373728	430	430	430	430	31
683	20230602	103300	81360398	430	431	431	430	75
684	20230602	103200	81328119	432	431	432	431	66
685	20230602	103100	81299672	432	431	432	431	99
686	20230602	103000	81256937	430	431	432	430	1601
687	20230602	102900	80566905	429	431	431	429	2033
688	20230602	102800	79692834	431	431	431	430	1487
689	20230602	102700	79053391	431	431	431	431	0
690	20230602	102600	79053391	431	431	431	431	198
691	20230602	102500	78968053	431	430	431	430	4
692	20230602	102400	78966330	431	431	431	431	240
693	20230602	102300	78862890	432	432	432	432	0
694	20230602	102200	78862890	432	431	432	431	53
695	20230602	102100	78840045	432	433	433	432	106
696	20230602	102000	78794251	433	433	433	433	0
697	20230602	101900	78794251	433	433	433	433	1
698	20230602	101800	78793818	431	431	431	431	1166
699	20230602	101700	78291272	433	432	433	431	506
700	20230602	101600	78073166	433	430	433	430	1001
701	20230602	101500	77642733	430	431	431	430	2004
702	20230602	101400	76779996	433	432	433	432	24
703	20230602	101300	76769627	434	432	434	432	63
704	20230602	101200	76742406	432	432	432	432	100
705	20230602	101100	76699206	434	434	434	433	770
706	20230602	101000	76365029	434	433	434	433	198
707	20230602	100900	76279294	433	433	433	433	67
708	20230602	100800	76250283	434	434	434	434	3
709	20230602	100700	76248981	434	434	434	434	0
710	20230602	100600	76248981	434	434	434	434	0
711	20230602	100500	76248981	434	434	434	434	0
712	20230602	100400	76248981	434	434	434	434	879
713	20230602	100300	75867495	434	434	434	434	141
714	20230602	100200	75806301	434	434	434	434	72
715	20230602	100100	75775053	433	432	433	432	738
716	20230602	100000	75455504	433	433	433	433	501
717	20230602	095900	75238571	432	432	432	431	1484
718	20230602	095800	74597484	432	432	432	432	30
719	20230602	095700	74584524	432	431	432	431	81
720	20230602	095600	74549608	431	431	431	431	174
721	20230602	095500	74474614	432	432	432	432	4
722	20230602	095400	74472886	432	431	432	431	501
723	20230602	095300	74256954	433	433	433	433	5
724	20230602	095200	74254789	433	432	433	432	1260
725	20230602	095100	73709309	433	433	433	433	616
726	20230602	095000	73442581	432	432	433	432	677
727	20230602	094900	73149851	432	429	432	429	92446
728	20230602	094800	33322810	428	429	429	428	207
729	20230602	094700	33234011	428	428	428	428	0
730	20230602	094600	33234011	428	428	429	428	11
731	20230602	094500	33229302	428	428	428	427	757
732	20230602	094400	32905307	427	427	427	427	1
733	20230602	094300	32904880	425	427	427	425	54
734	20230602	094200	32881824	425	426	426	425	1151
735	20230602	094100	32391499	426	426	426	426	0
736	20230602	094000	32391499	426	428	429	426	4
737	20230602	093900	32389789	427	427	427	427	40
738	20230602	093800	32372709	427	428	428	427	3807
739	20230602	093700	30743316	428	428	429	428	4109
740	20230602	093600	28984661	429	429	429	428	577
741	20230602	093500	28737138	429	428	429	428	2471
742	20230602	093400	27679543	428	427	428	427	842
743	20230602	093300	27319334	427	426	427	425	7
744	20230602	093200	27316352	427	427	427	427	11
745	20230602	093100	27311655	425	428	428	425	30
746	20230602	093000	27298862	425	427	427	425	75
747	20230602	092900	27266851	428	429	429	428	6675
748	20230602	092800	24409949	428	428	428	428	10502
749	20230602	092700	19915093	429	428	429	428	1450
750	20230602	092600	19294492	428	428	428	428	0
751	20230602	092500	19294492	428	427	428	426	1055
752	20230602	092400	18845000	428	428	428	427	7386
753	20230602	092300	15690726	428	426	429	426	17635
754	20230602	092200	8153017	426	426	426	426	2
755	20230602	092100	8152165	426	426	426	426	131
756	20230602	092000	8096359	426	425	426	425	21
757	20230602	091900	8087433	426	426	426	425	520
758	20230602	091800	7866413	426	426	426	425	3251
759	20230602	091700	6484727	427	427	427	427	1183
760	20230602	091600	5979586	427	428	428	427	503
761	20230602	091500	5764802	428	427	428	427	1068
762	20230602	091400	5308759	427	427	427	427	20
763	20230602	091300	5300219	427	425	427	425	1436
764	20230602	091200	4689887	425	425	425	425	3
765	20230602	091100	4688612	425	425	425	425	300
766	20230602	091000	4561112	425	425	425	425	33
767	20230602	090900	4547087	425	425	425	425	0
768	20230602	090800	4547087	425	425	425	425	3
769	20230602	090700	4545812	425	425	425	424	1022
770	20230602	090600	4112462	425	425	425	425	75
771	20230602	090500	4080587	425	425	425	425	160
772	20230602	090400	4012587	425	423	425	422	6837
773	20230602	090300	1120542	423	424	424	423	517
774	20230602	090200	901346	424	423	424	423	1640
775	20230602	090100	207625	423	422	423	422	362
776	20230602	090000	54860	422	422	422	422	130