KissMeData/052670/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	210400	96339591	1600	1600	1600	1600	1518
3	20230601	210300	96339591	1600	1600	1600	1600	0
4	20230601	210200	96339591	1600	1600	1600	1600	0
5	20230601	210100	96339591	1600	1600	1600	1600	0
6	20230601	210000	96339591	1600	1600	1600	1600	0
7	20230601	205900	96339591	1600	1600	1600	1600	0
8	20230601	205800	96339591	1600	1600	1600	1600	0
9	20230601	205700	96339591	1600	1600	1600	1600	0
10	20230601	205600	96339591	1600	1600	1600	1600	0
11	20230601	205500	96339591	1600	1600	1600	1600	0
12	20230601	205400	96339591	1600	1600	1600	1600	0
13	20230601	205300	96339591	1600	1600	1600	1600	0
14	20230601	205200	96339591	1600	1600	1600	1600	0
15	20230601	205100	96339591	1600	1600	1600	1600	0
16	20230601	205000	96339591	1600	1600	1600	1600	0
17	20230601	204900	96339591	1600	1600	1600	1600	0
18	20230601	204800	96339591	1600	1600	1600	1600	0
19	20230601	204700	96339591	1600	1600	1600	1600	0
20	20230601	204600	96339591	1600	1600	1600	1600	0
21	20230601	204500	96339591	1600	1600	1600	1600	0
22	20230601	204400	96339591	1600	1600	1600	1600	0
23	20230601	204300	96339591	1600	1600	1600	1600	0
24	20230601	204200	96339591	1600	1600	1600	1600	0
25	20230601	204100	96339591	1600	1600	1600	1600	0
26	20230601	204000	96339591	1600	1600	1600	1600	0
27	20230601	203900	96339591	1600	1600	1600	1600	0
28	20230601	203800	96339591	1600	1600	1600	1600	0
29	20230601	203700	96339591	1600	1600	1600	1600	0
30	20230601	203600	96339591	1600	1600	1600	1600	0
31	20230601	203500	96339591	1600	1600	1600	1600	0
32	20230601	203400	96339591	1600	1600	1600	1600	1518
33	20230601	203300	96339591	1600	1600	1600	1600	0
34	20230601	203200	96339591	1600	1600	1600	1600	0
35	20230601	203100	96339591	1600	1600	1600	1600	0
36	20230601	203000	96339591	1600	1600	1600	1600	0
37	20230601	202900	96339591	1600	1600	1600	1600	0
38	20230601	202800	96339591	1600	1600	1600	1600	0
39	20230601	202700	96339591	1600	1600	1600	1600	0
40	20230601	202600	96339591	1600	1600	1600	1600	0
41	20230601	202500	96339591	1600	1600	1600	1600	0
42	20230601	202400	96339591	1600	1600	1600	1600	0
43	20230601	202300	96339591	1600	1600	1600	1600	0
44	20230601	202200	96339591	1600	1600	1600	1600	0
45	20230601	202100	96339591	1600	1600	1600	1600	0
46	20230601	202000	96339591	1600	1600	1600	1600	0
47	20230601	201900	96339591	1600	1600	1600	1600	0
48	20230601	201800	96339591	1600	1600	1600	1600	0
49	20230601	201700	96339591	1600	1600	1600	1600	0
50	20230601	201600	96339591	1600	1600	1600	1600	0
51	20230601	201500	96339591	1600	1600	1600	1600	0
52	20230601	201400	96339591	1600	1600	1600	1600	0
53	20230601	201300	96339591	1600	1600	1600	1600	0
54	20230601	201200	96339591	1600	1600	1600	1600	0
55	20230601	201100	96339591	1600	1600	1600	1600	0
56	20230601	201000	96339591	1600	1600	1600	1600	0
57	20230601	200900	96339591	1600	1600	1600	1600	0
58	20230601	200800	96339591	1600	1600	1600	1600	0
59	20230601	200700	96339591	1600	1600	1600	1600	0
60	20230601	200600	96339591	1600	1600	1600	1600	0
61	20230601	200500	96339591	1600	1600	1600	1600	0
62	20230601	200400	96339591	1600	1600	1600	1600	1518
63	20230601	200300	96339591	1600	1600	1600	1600	0
64	20230601	200200	96339591	1600	1600	1600	1600	0
65	20230601	200100	96339591	1600	1600	1600	1600	0
66	20230601	200000	96339591	1600	1600	1600	1600	0
67	20230601	195900	96339591	1600	1600	1600	1600	0
68	20230601	195800	96339591	1600	1600	1600	1600	0
69	20230601	195700	96339591	1600	1600	1600	1600	0
70	20230601	195600	96339591	1600	1600	1600	1600	0
71	20230601	195500	96339591	1600	1600	1600	1600	0
72	20230601	195400	96339591	1600	1600	1600	1600	0
73	20230601	195300	96339591	1600	1600	1600	1600	0
74	20230601	195200	96339591	1600	1600	1600	1600	0
75	20230601	195100	96339591	1600	1600	1600	1600	0
76	20230601	195000	96339591	1600	1600	1600	1600	0
77	20230601	194900	96339591	1600	1600	1600	1600	0
78	20230601	194800	96339591	1600	1600	1600	1600	0
79	20230601	194700	96339591	1600	1600	1600	1600	0
80	20230601	194600	96339591	1600	1600	1600	1600	0
81	20230601	194500	96339591	1600	1600	1600	1600	0
82	20230601	194400	96339591	1600	1600	1600	1600	0
83	20230601	194300	96339591	1600	1600	1600	1600	0
84	20230601	194200	96339591	1600	1600	1600	1600	0
85	20230601	194100	96339591	1600	1600	1600	1600	0
86	20230601	194000	96339591	1600	1600	1600	1600	0
87	20230601	193900	96339591	1600	1600	1600	1600	0
88	20230601	193800	96339591	1600	1600	1600	1600	0
89	20230601	193700	96339591	1600	1600	1600	1600	0
90	20230601	193600	96339591	1600	1600	1600	1600	0
91	20230601	193500	96339591	1600	1600	1600	1600	0
92	20230601	193400	96339591	1600	1600	1600	1600	1518
93	20230601	193300	96339591	1600	1600	1600	1600	0
94	20230601	193200	96339591	1600	1600	1600	1600	0
95	20230601	193100	96339591	1600	1600	1600	1600	0
96	20230601	193000	96339591	1600	1600	1600	1600	0
97	20230601	192900	96339591	1600	1600	1600	1600	0
98	20230601	192800	96339591	1600	1600	1600	1600	0
99	20230601	192700	96339591	1600	1600	1600	1600	0
100	20230601	192600	96339591	1600	1600	1600	1600	0
101	20230601	192500	96339591	1600	1600	1600	1600	0
102	20230601	192400	96339591	1600	1600	1600	1600	0
103	20230601	192300	96339591	1600	1600	1600	1600	0
104	20230601	192200	96339591	1600	1600	1600	1600	0
105	20230601	192100	96339591	1600	1600	1600	1600	0
106	20230601	192000	96339591	1600	1600	1600	1600	0
107	20230601	191900	96339591	1600	1600	1600	1600	0
108	20230601	191800	96339591	1600	1600	1600	1600	0
109	20230601	191700	96339591	1600	1600	1600	1600	0
110	20230601	191600	96339591	1600	1600	1600	1600	0
111	20230601	191500	96339591	1600	1600	1600	1600	0
112	20230601	191400	96339591	1600	1600	1600	1600	0
113	20230601	191300	96339591	1600	1600	1600	1600	0
114	20230601	191200	96339591	1600	1600	1600	1600	0
115	20230601	191100	96339591	1600	1600	1600	1600	0
116	20230601	191000	96339591	1600	1600	1600	1600	0
117	20230601	190900	96339591	1600	1600	1600	1600	0
118	20230601	190800	96339591	1600	1600	1600	1600	0
119	20230601	190700	96339591	1600	1600	1600	1600	0
120	20230601	190600	96339591	1600	1600	1600	1600	0
121	20230601	190500	96339591	1600	1600	1600	1600	0
122	20230601	190400	96339591	1600	1600	1600	1600	1518
123	20230601	190300	96339591	1600	1600	1600	1600	0
124	20230601	190200	96339591	1600	1600	1600	1600	0
125	20230601	190100	96339591	1600	1600	1600	1600	0
126	20230601	190000	96339591	1600	1600	1600	1600	0
127	20230601	185900	96339591	1600	1600	1600	1600	0
128	20230601	185800	96339591	1600	1600	1600	1600	0
129	20230601	185700	96339591	1600	1600	1600	1600	0
130	20230601	185600	96339591	1600	1600	1600	1600	0
131	20230601	185500	96339591	1600	1600	1600	1600	0
132	20230601	185400	96339591	1600	1600	1600	1600	0
133	20230601	185300	96339591	1600	1600	1600	1600	0
134	20230601	185200	96339591	1600	1600	1600	1600	0
135	20230601	185100	96339591	1600	1600	1600	1600	0
136	20230601	185000	96339591	1600	1600	1600	1600	0
137	20230601	184900	96339591	1600	1600	1600	1600	0
138	20230601	184800	96339591	1600	1600	1600	1600	0
139	20230601	184700	96339591	1600	1600	1600	1600	0
140	20230601	184600	96339591	1600	1600	1600	1600	0
141	20230601	184500	96339591	1600	1600	1600	1600	0
142	20230601	184400	96339591	1600	1600	1600	1600	0
143	20230601	184300	96339591	1600	1600	1600	1600	0
144	20230601	184200	96339591	1600	1600	1600	1600	0
145	20230601	184100	96339591	1600	1600	1600	1600	0
146	20230601	184000	96339591	1600	1600	1600	1600	0
147	20230601	183900	96339591	1600	1600	1600	1600	0
148	20230601	183800	96339591	1600	1600	1600	1600	0
149	20230601	183700	96339591	1600	1600	1600	1600	0
150	20230601	183600	96339591	1600	1600	1600	1600	0
151	20230601	183500	96339591	1600	1600	1600	1600	0
152	20230601	183400	96339591	1600	1600	1600	1600	1518
153	20230601	183300	96339591	1600	1600	1600	1600	0
154	20230601	183200	96339591	1600	1600	1600	1600	0
155	20230601	183100	96339591	1600	1600	1600	1600	0
156	20230601	183000	96339591	1600	1600	1600	1600	0
157	20230601	182900	96339591	1600	1600	1600	1600	0
158	20230601	182800	96339591	1600	1600	1600	1600	0
159	20230601	182700	96339591	1600	1600	1600	1600	0
160	20230601	182600	96339591	1600	1600	1600	1600	0
161	20230601	182500	96339591	1600	1600	1600	1600	0
162	20230601	182400	96339591	1600	1600	1600	1600	0
163	20230601	182300	96339591	1600	1600	1600	1600	0
164	20230601	182200	96339591	1600	1600	1600	1600	0
165	20230601	182100	96339591	1600	1600	1600	1600	0
166	20230601	182000	96339591	1600	1600	1600	1600	0
167	20230601	181900	96339591	1600	1600	1600	1600	0
168	20230601	181800	96339591	1600	1600	1600	1600	0
169	20230601	181700	96339591	1600	1600	1600	1600	0
170	20230601	181600	96339591	1600	1600	1600	1600	0
171	20230601	181500	96339591	1600	1600	1600	1600	0
172	20230601	181400	96339591	1600	1600	1600	1600	0
173	20230601	181300	96339591	1600	1600	1600	1600	0
174	20230601	181200	96339591	1600	1600	1600	1600	0
175	20230601	181100	96339591	1600	1600	1600	1600	0
176	20230601	181000	96339591	1600	1600	1600	1600	0
177	20230601	180900	96339591	1600	1600	1600	1600	0
178	20230601	180800	96339591	1600	1600	1600	1600	0
179	20230601	180700	96339591	1600	1600	1600	1600	0
180	20230601	180600	96339591	1600	1600	1600	1600	0
181	20230601	180500	96339591	1600	1600	1600	1600	0
182	20230601	180400	96339591	1600	1600	1600	1600	1518
183	20230601	180300	96339591	1600	1600	1600	1600	0
184	20230601	180200	96339591	1600	1600	1600	1600	0
185	20230601	180100	96339591	1600	1600	1600	1600	0
186	20230601	180000	96339591	1600	1600	1600	1600	0
187	20230601	175900	96339591	1600	1600	1600	1600	0
188	20230601	175800	96339591	1600	1600	1600	1600	0
189	20230601	175700	96339591	1600	1600	1600	1600	0
190	20230601	175600	96339591	1600	1600	1600	1600	0
191	20230601	175500	96339591	1600	1600	1600	1600	0
192	20230601	175400	96339591	1600	1600	1600	1600	0
193	20230601	175300	96339591	1600	1600	1600	1600	0
194	20230601	175200	96339591	1600	1600	1600	1600	0
195	20230601	175100	96339591	1600	1600	1600	1600	0
196	20230601	175000	96339591	1600	1600	1600	1600	0
197	20230601	174900	96339591	1600	1600	1600	1600	0
198	20230601	174800	96339591	1600	1600	1600	1600	0
199	20230601	174700	96339591	1600	1600	1600	1600	0
200	20230601	174600	96339591	1600	1600	1600	1600	0
201	20230601	174500	96339591	1600	1600	1600	1600	0
202	20230601	174400	96339591	1600	1600	1600	1600	0
203	20230601	174300	96339591	1600	1600	1600	1600	0
204	20230601	174200	96339591	1600	1600	1600	1600	0
205	20230601	174100	96339591	1600	1600	1600	1600	0
206	20230601	174000	96339591	1600	1600	1600	1600	0
207	20230601	173900	96339591	1600	1600	1600	1600	0
208	20230601	173800	96339591	1600	1600	1600	1600	0
209	20230601	173700	96339591	1600	1600	1600	1600	0
210	20230601	173600	96339591	1600	1600	1600	1600	0
211	20230601	173500	96339591	1600	1600	1600	1600	0
212	20230601	173400	96339591	1600	1600	1600	1600	1518
213	20230601	173300	96339591	1600	1600	1600	1600	0
214	20230601	173200	96339591	1600	1600	1600	1600	0
215	20230601	173100	96339591	1600	1600	1600	1600	0
216	20230601	173000	96339591	1600	1600	1600	1600	0
217	20230601	172900	96339591	1600	1600	1600	1600	0
218	20230601	172800	96339591	1600	1600	1600	1600	0
219	20230601	172700	96339591	1600	1600	1600	1600	0
220	20230601	172600	96339591	1600	1600	1600	1600	0
221	20230601	172500	96339591	1600	1600	1600	1600	0
222	20230601	172400	96339591	1600	1600	1600	1600	0
223	20230601	172300	96339591	1600	1600	1600	1600	0
224	20230601	172200	96339591	1600	1600	1600	1600	0
225	20230601	172100	96339591	1600	1600	1600	1600	0
226	20230601	172000	96339591	1600	1600	1600	1600	0
227	20230601	171900	96339591	1600	1600	1600	1600	0
228	20230601	171800	96339591	1600	1600	1600	1600	0
229	20230601	171700	96339591	1600	1600	1600	1600	0
230	20230601	171600	96339591	1600	1600	1600	1600	0
231	20230601	171500	96339591	1600	1600	1600	1600	0
232	20230601	171400	96339591	1600	1600	1600	1600	0
233	20230601	171300	96339591	1600	1600	1600	1600	0
234	20230601	171200	96339591	1600	1600	1600	1600	0
235	20230601	171100	96339591	1600	1600	1600	1600	0
236	20230601	171000	96339591	1600	1600	1600	1600	0
237	20230601	170900	96339591	1600	1600	1600	1600	0
238	20230601	170800	96339591	1600	1600	1600	1600	0
239	20230601	170700	96339591	1600	1600	1600	1600	0
240	20230601	170600	96339591	1600	1600	1600	1600	0
241	20230601	170500	96339591	1600	1600	1600	1600	0
242	20230601	170400	96339591	1600	1600	1600	1600	1518
243	20230601	170300	96339591	1600	1600	1600	1600	0
244	20230601	170200	96339591	1600	1600	1600	1600	0
245	20230601	170100	96339591	1600	1600	1600	1600	0
246	20230601	170000	96339591	1600	1600	1600	1600	0
247	20230601	165900	96339591	1600	1600	1600	1600	0
248	20230601	165800	96339591	1600	1600	1600	1600	0
249	20230601	165700	96339591	1600	1600	1600	1600	0
250	20230601	165600	96339591	1600	1600	1600	1600	0
251	20230601	165500	96339591	1600	1600	1600	1600	0
252	20230601	165400	96339591	1600	1600	1600	1600	0
253	20230601	165300	96339591	1600	1600	1600	1600	0
254	20230601	165200	96339591	1600	1600	1600	1600	0
255	20230601	165100	96339591	1600	1600	1600	1600	0
256	20230601	165000	96339591	1600	1600	1600	1600	0
257	20230601	164900	96339591	1600	1600	1600	1600	0
258	20230601	164800	96339591	1600	1600	1600	1600	0
259	20230601	164700	96339591	1600	1600	1600	1600	0
260	20230601	164600	96339591	1600	1600	1600	1600	0
261	20230601	164500	96339591	1600	1600	1600	1600	0
262	20230601	164400	96339591	1600	1600	1600	1600	0
263	20230601	164300	96339591	1600	1600	1600	1600	0
264	20230601	164200	96339591	1600	1600	1600	1600	0
265	20230601	164100	96339591	1600	1600	1600	1600	0
266	20230601	164000	96339591	1600	1600	1600	1600	0
267	20230601	163900	96339591	1600	1600	1600	1600	0
268	20230601	163800	96339591	1600	1600	1600	1600	0
269	20230601	163700	96339591	1600	1600	1600	1600	0
270	20230601	163600	96339591	1600	1600	1600	1600	0
271	20230601	163500	96339591	1600	1600	1600	1600	0
272	20230601	163400	96339591	1600	1600	1600	1600	1518
273	20230601	163300	96339591	1600	1600	1600	1600	0
274	20230601	163200	96339591	1600	1600	1600	1600	0
275	20230601	163100	96339591	1600	1600	1600	1600	0
276	20230601	163000	96339591	1600	1600	1600	1600	0
277	20230601	162900	96339591	1600	1600	1600	1600	0
278	20230601	162800	96339591	1600	1600	1600	1600	0
279	20230601	162700	96339591	1600	1600	1600	1600	0
280	20230601	162600	96339591	1600	1600	1600	1600	0
281	20230601	162500	96339591	1600	1600	1600	1600	0
282	20230601	162400	96339591	1600	1600	1600	1600	0
283	20230601	162300	96339591	1600	1600	1600	1600	0
284	20230601	162200	96339591	1600	1600	1600	1600	0
285	20230601	162100	96339591	1600	1600	1600	1600	0
286	20230601	162000	96339591	1600	1600	1600	1600	0
287	20230601	161900	96339591	1600	1600	1600	1600	0
288	20230601	161800	96339591	1600	1600	1600	1600	0
289	20230601	161700	96339591	1600	1600	1600	1600	0
290	20230601	161600	96339591	1600	1600	1600	1600	0
291	20230601	161500	96339591	1600	1600	1600	1600	0
292	20230601	161400	96339591	1600	1600	1600	1600	0
293	20230601	161300	96339591	1600	1600	1600	1600	0
294	20230601	161200	96339591	1600	1600	1600	1600	0
295	20230601	161100	96339591	1600	1600	1600	1600	0
296	20230601	161000	96339591	1600	1600	1600	1600	0
297	20230601	160900	96339591	1600	1600	1600	1600	0
298	20230601	160800	96339591	1600	1600	1600	1600	0
299	20230601	160700	96339591	1600	1600	1600	1600	0
300	20230601	160600	96339591	1600	1600	1600	1600	0
301	20230601	160500	96339591	1600	1600	1600	1600	0
302	20230601	160400	96339591	1600	1600	1600	1600	1518
303	20230601	160300	96339591	1600	1600	1600	1600	0
304	20230601	160200	96339591	1600	1600	1600	1600	0
305	20230601	160100	96339591	1600	1600	1600	1600	0
306	20230601	160000	96339591	1600	1600	1600	1600	0
307	20230601	155900	96339591	1600	1600	1600	1600	0
308	20230601	155800	96339591	1600	1600	1600	1600	0
309	20230601	155700	96339591	1600	1600	1600	1600	0
310	20230601	155600	96339591	1600	1600	1600	1600	0
311	20230601	155500	96339591	1600	1600	1600	1600	0
312	20230601	155400	96339591	1600	1600	1600	1600	0
313	20230601	155300	96339591	1600	1600	1600	1600	0
314	20230601	155200	96339591	1600	1600	1600	1600	0
315	20230601	155100	96339591	1600	1600	1600	1600	0
316	20230601	155000	96339591	1600	1600	1600	1600	0
317	20230601	154900	96339591	1600	1600	1600	1600	0
318	20230601	154800	96339591	1600	1600	1600	1600	0
319	20230601	154700	96339591	1600	1600	1600	1600	0
320	20230601	154600	96339591	1600	1600	1600	1600	0
321	20230601	154500	96339591	1600	1600	1600	1600	0
322	20230601	154400	96339591	1600	1600	1600	1600	0
323	20230601	154300	96339591	1600	1600	1600	1600	0
324	20230601	154200	96339591	1600	1600	1600	1600	0
325	20230601	154100	96339591	1600	1600	1600	1600	0
326	20230601	154000	96339591	1600	1600	1600	1600	0
327	20230601	153900	96339591	1600	1600	1600	1600	0
328	20230601	153800	96339591	1600	1600	1600	1600	0
329	20230601	153700	96339591	1600	1600	1600	1600	0
330	20230601	153600	96339591	1600	1600	1600	1600	0
331	20230601	153500	96339591	1600	1600	1600	1600	0
332	20230601	153400	96339591	1600	1600	1600	1600	1518
333	20230601	153300	96339591	1600	1600	1600	1600	0
334	20230601	153200	96339591	1600	1600	1600	1600	0
335	20230601	153100	96339591	1600	1600	1600	1600	0
336	20230601	153000	96339591	1600	1600	1600	1600	1518
337	20230601	152900	93910791	1601	1601	1601	1601	0
338	20230601	152800	93910791	1601	1601	1601	1601	0
339	20230601	152700	93910791	1601	1601	1601	1601	0
340	20230601	152600	93910791	1601	1601	1601	1601	0
341	20230601	152500	93910791	1601	1601	1601	1601	0
342	20230601	152400	93910791	1601	1601	1601	1601	0
343	20230601	152300	93910791	1601	1601	1601	1601	0
344	20230601	152200	93910791	1601	1601	1601	1601	0
345	20230601	152100	93910791	1601	1601	1601	1601	0
346	20230601	152000	93910791	1601	1601	1601	1601	0
347	20230601	151900	93910791	1601	1601	1601	1601	30
348	20230601	151800	93862761	1601	1601	1601	1601	0
349	20230601	151700	93862761	1601	1601	1601	1601	20
350	20230601	151600	93830741	1601	1601	1601	1601	20
351	20230601	151500	93798721	1601	1600	1601	1600	320
352	20230601	151400	93286601	1601	1601	1601	1601	12
353	20230601	151300	93267389	1601	1601	1601	1601	279
354	20230601	151200	92820710	1601	1601	1601	1601	20
355	20230601	151100	92788690	1601	1601	1601	1601	0
356	20230601	151000	92788690	1601	1601	1601	1601	54
357	20230601	150900	92702236	1601	1601	1601	1601	0
358	20230601	150800	92702236	1601	1601	1601	1601	0
359	20230601	150700	92702236	1601	1601	1601	1601	0
360	20230601	150600	92702236	1601	1601	1601	1601	6
361	20230601	150500	92692630	1600	1600	1600	1600	678
362	20230601	150400	91607830	1600	1600	1600	1600	0
363	20230601	150300	91607830	1600	1600	1600	1600	12
364	20230601	150200	91588630	1600	1600	1600	1600	59
365	20230601	150100	91494230	1600	1600	1600	1600	54
366	20230601	150000	91407830	1600	1600	1600	1600	158
367	20230601	145900	91155030	1600	1599	1600	1599	2422
368	20230601	145800	87280332	1600	1599	1600	1599	166
369	20230601	145700	87014882	1600	1600	1600	1600	0
370	20230601	145600	87014882	1600	1600	1600	1600	0
371	20230601	145500	87014882	1600	1600	1600	1600	29
372	20230601	145400	86968482	1600	1600	1600	1600	0
373	20230601	145300	86968482	1600	1600	1600	1600	12
374	20230601	145200	86949282	1600	1600	1600	1600	0
375	20230601	145100	86949282	1600	1600	1600	1600	12
376	20230601	145000	86930082	1599	1599	1600	1599	112
377	20230601	144900	86750906	1600	1600	1600	1599	138
378	20230601	144800	86530190	1600	1599	1600	1599	56
379	20230601	144700	86440638	1600	1600	1600	1600	0
380	20230601	144600	86440638	1600	1600	1600	1600	0
381	20230601	144500	86440638	1600	1600	1600	1600	0
382	20230601	144400	86440638	1600	1600	1600	1600	0
383	20230601	144300	86440638	1600	1600	1600	1600	500
384	20230601	144200	85640638	1600	1600	1600	1600	2
385	20230601	144100	85637438	1600	1600	1600	1600	8
386	20230601	144000	85624638	1600	1600	1600	1600	0
387	20230601	143900	85624638	1600	1600	1600	1600	0
388	20230601	143800	85624638	1600	1600	1600	1600	8
389	20230601	143700	85611838	1600	1600	1600	1600	0
390	20230601	143600	85611838	1600	1600	1600	1600	76
391	20230601	143500	85490238	1600	1599	1600	1598	54
392	20230601	143400	85403904	1600	1600	1600	1600	14
393	20230601	143300	85381504	1600	1600	1600	1600	70
394	20230601	143200	85269504	1600	1600	1600	1600	12
395	20230601	143100	85250304	1600	1600	1600	1600	32
396	20230601	143000	85199104	1600	1599	1600	1599	120
397	20230601	142900	85007192	1599	1599	1599	1599	0
398	20230601	142800	85007192	1599	1600	1600	1599	14
399	20230601	142700	84984804	1600	1600	1600	1600	10
400	20230601	142600	84968804	1600	1600	1600	1600	158
401	20230601	142500	84716004	1600	1600	1600	1600	10
402	20230601	142400	84700004	1599	1599	1600	1599	11
403	20230601	142300	84682413	1599	1599	1599	1599	10
404	20230601	142200	84666423	1599	1599	1599	1599	0
405	20230601	142100	84666423	1599	1599	1599	1599	0
406	20230601	142000	84666423	1599	1599	1599	1599	0
407	20230601	141900	84666423	1599	1599	1599	1599	0
408	20230601	141800	84666423	1599	1599	1599	1599	12
409	20230601	141700	84647235	1596	1596	1596	1596	0
410	20230601	141600	84647235	1596	1596	1596	1596	3
411	20230601	141500	84642447	1597	1597	1597	1597	0
412	20230601	141400	84642447	1597	1597	1597	1597	0
413	20230601	141300	84642447	1597	1598	1598	1597	22
414	20230601	141200	84607293	1599	1599	1599	1599	11
415	20230601	141100	84589704	1598	1598	1598	1598	0
416	20230601	141000	84589704	1598	1601	1601	1598	2
417	20230601	140900	84586505	1602	1602	1602	1602	0
418	20230601	140800	84586505	1602	1602	1602	1602	0
419	20230601	140700	84586505	1602	1600	1602	1596	23
420	20230601	140600	84549708	1592	1592	1592	1592	0
421	20230601	140500	84549708	1592	1598	1598	1592	1050
422	20230601	140400	82875601	1598	1598	1598	1598	0
423	20230601	140300	82875601	1598	1598	1598	1598	0
424	20230601	140200	82875601	1598	1598	1598	1598	0
425	20230601	140100	82875601	1598	1598	1598	1598	0
426	20230601	140000	82875601	1598	1598	1598	1598	0
427	20230601	135900	82875601	1598	1598	1598	1598	32
428	20230601	135800	82824465	1598	1598	1598	1598	0
429	20230601	135700	82824465	1598	1598	1598	1598	579
430	20230601	135600	81899223	1598	1599	1599	1598	100
431	20230601	135500	81739412	1599	1599	1599	1599	0
432	20230601	135400	81739412	1599	1599	1599	1599	2
433	20230601	135300	81736214	1598	1598	1598	1598	0
434	20230601	135200	81736214	1598	1598	1598	1598	0
435	20230601	135100	81736214	1598	1598	1598	1598	0
436	20230601	135000	81736214	1598	1598	1598	1598	0
437	20230601	134900	81736214	1598	1598	1598	1598	137
438	20230601	134800	81517288	1598	1598	1598	1598	1
439	20230601	134700	81515690	1598	1598	1598	1598	0
440	20230601	134600	81515690	1598	1598	1598	1598	0
441	20230601	134500	81515690	1598	1598	1598	1598	0
442	20230601	134400	81515690	1598	1598	1598	1598	0
443	20230601	134300	81515690	1598	1598	1598	1598	0
444	20230601	134200	81515690	1598	1598	1598	1598	0
445	20230601	134100	81515690	1598	1598	1598	1598	28
446	20230601	134000	81470946	1598	1599	1599	1598	51
447	20230601	133900	81389417	1600	1600	1600	1600	0
448	20230601	133800	81389417	1600	1600	1600	1600	2
449	20230601	133700	81386217	1600	1601	1601	1600	80
450	20230601	133600	81258163	1601	1601	1601	1601	0
451	20230601	133500	81258163	1601	1601	1601	1601	0
452	20230601	133400	81258163	1601	1601	1601	1601	1
453	20230601	133300	81256562	1602	1602	1602	1602	8
454	20230601	133200	81243746	1602	1602	1602	1602	24
455	20230601	133100	81205298	1601	1601	1601	1601	0
456	20230601	133000	81205298	1601	1601	1601	1601	0
457	20230601	132900	81205298	1601	1601	1601	1601	0
458	20230601	132800	81205298	1601	1601	1601	1601	2817
459	20230601	132700	76695281	1601	1601	1601	1601	2
460	20230601	132600	76692079	1600	1600	1600	1600	0
461	20230601	132500	76692079	1600	1600	1600	1600	124
462	20230601	132400	76493679	1601	1601	1601	1601	7
463	20230601	132300	76482472	1601	1601	1601	1601	6
464	20230601	132200	76472866	1601	1601	1601	1601	0
465	20230601	132100	76472866	1601	1601	1601	1601	0
466	20230601	132000	76472866	1601	1601	1601	1601	0
467	20230601	131900	76472866	1601	1601	1601	1601	7
468	20230601	131800	76461659	1601	1601	1601	1600	24
469	20230601	131700	76423236	1601	1601	1601	1601	468
470	20230601	131600	75673968	1600	1600	1600	1595	1298
471	20230601	131500	73599668	1600	1600	1600	1600	13
472	20230601	131400	73578868	1600	1600	1600	1600	14
473	20230601	131300	73556468	1592	1600	1600	1592	510
474	20230601	131200	72743920	1600	1600	1600	1600	8
475	20230601	131100	72731120	1600	1600	1600	1600	8
476	20230601	131000	72718320	1599	1599	1599	1599	0
477	20230601	130900	72718320	1599	1599	1599	1599	0
478	20230601	130800	72718320	1599	1599	1599	1599	14
479	20230601	130700	72695934	1600	1600	1600	1600	0
480	20230601	130600	72695934	1600	1600	1600	1600	87
481	20230601	130500	72556734	1599	1599	1599	1599	0
482	20230601	130400	72556734	1599	1599	1599	1599	0
483	20230601	130300	72556734	1599	1599	1599	1599	1
484	20230601	130200	72555135	1599	1599	1599	1599	2
485	20230601	130100	72551937	1600	1600	1600	1600	0
486	20230601	130000	72551937	1600	1600	1600	1600	8
487	20230601	125900	72539137	1600	1600	1600	1600	50
488	20230601	125800	72459137	1600	1600	1600	1600	16
489	20230601	125700	72433537	1600	1600	1600	1600	16
490	20230601	125600	72407937	1593	1599	1599	1593	1251
491	20230601	125500	70413384	1600	1600	1600	1600	0
492	20230601	125400	70413384	1600	1600	1600	1600	0
493	20230601	125300	70413384	1600	1599	1600	1599	104
494	20230601	125200	70247084	1600	1600	1600	1600	324
495	20230601	125100	69728684	1600	1600	1600	1600	0
496	20230601	125000	69728684	1600	1600	1600	1600	0
497	20230601	124900	69728684	1600	1600	1600	1600	0
498	20230601	124800	69728684	1600	1600	1600	1600	0
499	20230601	124700	69728684	1600	1600	1600	1599	12
500	20230601	124600	69709486	1600	1600	1600	1600	33
501	20230601	124500	69656686	1600	1600	1600	1600	0
502	20230601	124400	69656686	1600	1600	1600	1600	0
503	20230601	124300	69656686	1600	1600	1600	1600	0
504	20230601	124200	69656686	1600	1600	1600	1600	0
505	20230601	124100	69656686	1600	1600	1600	1600	4
506	20230601	124000	69650286	1600	1600	1600	1600	10
507	20230601	123900	69634286	1600	1599	1600	1599	17
508	20230601	123800	69607087	1599	1599	1599	1599	16
509	20230601	123700	69581503	1599	1598	1599	1598	45
510	20230601	123600	69509585	1598	1598	1598	1598	20
511	20230601	123500	69477625	1598	1598	1598	1598	0
512	20230601	123400	69477625	1598	1598	1598	1598	1
513	20230601	123300	69476027	1598	1598	1598	1598	500
514	20230601	123200	68677027	1598	1598	1598	1598	8
515	20230601	123100	68664243	1598	1598	1598	1598	8
516	20230601	123000	68651459	1598	1597	1598	1597	27
517	20230601	122900	68608315	1598	1599	1599	1598	12
518	20230601	122800	68589131	1599	1599	1599	1599	0
519	20230601	122700	68589131	1599	1599	1599	1599	16
520	20230601	122600	68563547	1599	1599	1599	1599	0
521	20230601	122500	68563547	1599	1599	1599	1599	38
522	20230601	122400	68502785	1599	1599	1599	1599	20
523	20230601	122300	68470805	1600	1599	1600	1598	58
524	20230601	122200	68378050	1599	1599	1599	1599	62
525	20230601	122100	68278912	1599	1599	1599	1599	38
526	20230601	122000	68218150	1599	1599	1599	1599	0
527	20230601	121900	68218150	1599	1599	1599	1599	34
528	20230601	121800	68163784	1595	1595	1595	1595	16
529	20230601	121700	68138264	1598	1596	1598	1596	5
530	20230601	121600	68130277	1595	1595	1595	1595	0
531	20230601	121500	68130277	1595	1595	1595	1595	193
532	20230601	121400	67822442	1595	1595	1595	1595	1
533	20230601	121300	67820847	1596	1596	1596	1596	0
534	20230601	121200	67820847	1596	1596	1596	1596	0
535	20230601	121100	67820847	1596	1596	1596	1596	0
536	20230601	121000	67820847	1596	1596	1596	1596	1
537	20230601	120900	67819251	1596	1596	1596	1596	6
538	20230601	120800	67809675	1596	1596	1596	1596	0
539	20230601	120700	67809675	1596	1596	1596	1596	0
540	20230601	120600	67809675	1596	1596	1596	1596	0
541	20230601	120500	67809675	1596	1596	1596	1596	100
542	20230601	120400	67650075	1596	1596	1596	1596	0
543	20230601	120300	67650075	1596	1596	1596	1596	333
544	20230601	120200	67118607	1597	1597	1597	1597	0
545	20230601	120100	67118607	1597	1597	1597	1597	345
546	20230601	120000	66567642	1598	1598	1598	1598	68
547	20230601	115900	66458978	1598	1598	1598	1598	1
548	20230601	115800	66457380	1599	1599	1599	1599	0
549	20230601	115700	66457380	1599	1599	1599	1599	0
550	20230601	115600	66457380	1599	1599	1599	1599	0
551	20230601	115500	66457380	1599	1599	1599	1599	0
552	20230601	115400	66457380	1599	1599	1599	1599	0
553	20230601	115300	66457380	1599	1599	1599	1599	0
554	20230601	115200	66457380	1599	1599	1599	1599	225
555	20230601	115100	66097605	1600	1600	1600	1600	0
556	20230601	115000	66097605	1600	1600	1600	1600	0
557	20230601	114900	66097605	1600	1600	1600	1600	4
558	20230601	114800	66091205	1600	1600	1600	1600	0
559	20230601	114700	66091205	1600	1600	1600	1600	0
560	20230601	114600	66091205	1600	1600	1600	1600	0
561	20230601	114500	66091205	1600	1600	1600	1600	0
562	20230601	114400	66091205	1600	1600	1600	1600	1
563	20230601	114300	66089605	1599	1599	1599	1599	1
564	20230601	114200	66088006	1599	1599	1599	1599	0
565	20230601	114100	66088006	1599	1599	1599	1599	1
566	20230601	114000	66086407	1600	1600	1600	1600	10
567	20230601	113900	66070407	1599	1599	1599	1599	0
568	20230601	113800	66070407	1599	1599	1599	1599	1
569	20230601	113700	66068808	1600	1600	1600	1600	0
570	20230601	113600	66068808	1600	1600	1600	1600	208
571	20230601	113500	65736008	1600	1600	1600	1599	22
572	20230601	113400	65700809	1601	1601	1601	1601	0
573	20230601	113300	65700809	1601	1601	1601	1600	21
574	20230601	113200	65667201	1601	1600	1601	1600	43
575	20230601	113100	65598393	1600	1600	1600	1600	6
576	20230601	113000	65588793	1600	1600	1600	1600	2
577	20230601	112900	65585593	1601	1601	1601	1601	0
578	20230601	112800	65585593	1601	1601	1601	1601	0
579	20230601	112700	65585593	1601	1601	1601	1601	0
580	20230601	112600	65585593	1601	1601	1601	1601	12
581	20230601	112500	65566381	1601	1601	1601	1601	0
582	20230601	112400	65566381	1601	1601	1601	1601	0
583	20230601	112300	65566381	1601	1601	1601	1601	0
584	20230601	112200	65566381	1601	1601	1601	1601	0
585	20230601	112100	65566381	1601	1601	1601	1601	10
586	20230601	112000	65550371	1601	1601	1601	1601	0
587	20230601	111900	65550371	1601	1601	1601	1601	18
588	20230601	111800	65521553	1601	1599	1601	1599	1918
589	20230601	111700	62453994	1599	1599	1599	1599	12
590	20230601	111600	62434806	1599	1599	1599	1599	0
591	20230601	111500	62434806	1599	1599	1599	1598	236
592	20230601	111400	62057472	1599	1599	1599	1599	0
593	20230601	111300	62057472	1599	1599	1599	1599	0
594	20230601	111200	62057472	1599	1599	1599	1599	0
595	20230601	111100	62057472	1599	1599	1599	1599	0
596	20230601	111000	62057472	1599	1599	1599	1599	0
597	20230601	110900	62057472	1599	1599	1599	1599	0
598	20230601	110800	62057472	1599	1599	1599	1599	1
599	20230601	110700	62055873	1599	1599	1599	1599	8
600	20230601	110600	62043081	1599	1599	1599	1599	33
601	20230601	110500	61990314	1599	1597	1599	1597	322
602	20230601	110400	61475857	1597	1598	1598	1596	461
603	20230601	110300	60739637	1597	1597	1597	1597	79
604	20230601	110200	60613474	1597	1597	1597	1596	198
605	20230601	110100	60297278	1597	1597	1597	1597	63
606	20230601	110000	60196667	1597	1597	1597	1597	8
607	20230601	105900	60183891	1597	1597	1597	1597	20
608	20230601	105800	60151951	1597	1597	1597	1597	4
609	20230601	105700	60145563	1597	1597	1597	1597	56
610	20230601	105600	60056131	1597	1596	1597	1596	200
611	20230601	105500	59736926	1596	1596	1596	1596	1
612	20230601	105400	59735330	1596	1596	1596	1596	0
613	20230601	105300	59735330	1596	1596	1596	1596	0
614	20230601	105200	59735330	1596	1596	1596	1596	0
615	20230601	105100	59735330	1596	1596	1596	1596	5
616	20230601	105000	59727350	1596	1596	1596	1596	0
617	20230601	104900	59727350	1596	1596	1596	1596	196
618	20230601	104800	59414534	1596	1597	1597	1596	28
619	20230601	104700	59369822	1597	1596	1597	1596	274
620	20230601	104600	58932462	1596	1596	1596	1596	306
621	20230601	104500	58444086	1596	1595	1596	1588	203
622	20230601	104400	58120792	1592	1593	1593	1592	3518
623	20230601	104300	52519924	1593	1594	1594	1593	16
624	20230601	104200	52494428	1593	1594	1594	1593	46
625	20230601	104100	52421117	1595	1594	1595	1593	76
626	20230601	104000	52299997	1595	1595	1595	1595	0
627	20230601	103900	52299997	1595	1595	1595	1595	0
628	20230601	103800	52299997	1595	1594	1595	1594	27
629	20230601	103700	52256933	1595	1595	1595	1595	4
630	20230601	103600	52250553	1595	1595	1595	1595	9
631	20230601	103500	52236198	1595	1595	1595	1595	0
632	20230601	103400	52236198	1595	1593	1595	1593	54
633	20230601	103300	52150103	1593	1593	1593	1593	63
634	20230601	103200	52049744	1593	1593	1593	1593	10
635	20230601	103100	52033814	1593	1593	1593	1593	110
636	20230601	103000	51858584	1592	1595	1595	1592	145
637	20230601	102900	51627689	1596	1596	1596	1596	0
638	20230601	102800	51627689	1596	1596	1596	1596	0
639	20230601	102700	51627689	1596	1596	1596	1596	0
640	20230601	102600	51627689	1596	1596	1596	1596	0
641	20230601	102500	51627689	1596	1596	1596	1596	0
642	20230601	102400	51627689	1596	1596	1596	1596	0
643	20230601	102300	51627689	1596	1596	1596	1596	4
644	20230601	102200	51621305	1596	1596	1596	1596	36
645	20230601	102100	51563849	1596	1596	1596	1596	42
646	20230601	102000	51496817	1596	1596	1596	1596	232
647	20230601	101900	51126545	1596	1596	1596	1596	0
648	20230601	101800	51126545	1596	1596	1596	1596	0
649	20230601	101700	51126545	1596	1596	1596	1596	18
650	20230601	101600	51097817	1596	1596	1596	1596	86
651	20230601	101500	50960561	1596	1596	1596	1596	2
652	20230601	101400	50957369	1596	1596	1596	1596	7
653	20230601	101300	50946197	1593	1595	1595	1593	50
654	20230601	101200	50866483	1596	1596	1596	1596	4
655	20230601	101100	50860099	1596	1596	1596	1596	5
656	20230601	101000	50852119	1596	1596	1596	1596	4
657	20230601	100900	50845735	1596	1596	1596	1596	2
658	20230601	100800	50842543	1595	1595	1595	1595	0
659	20230601	100700	50842543	1595	1595	1595	1595	2
660	20230601	100600	50839353	1595	1595	1595	1595	0
661	20230601	100500	50839353	1595	1595	1595	1595	0
662	20230601	100400	50839353	1595	1592	1595	1592	230
663	20230601	100300	50473030	1592	1592	1592	1592	28
664	20230601	100200	50428454	1592	1594	1595	1592	1421
665	20230601	100100	48165897	1593	1593	1593	1593	2
666	20230601	100000	48162711	1592	1590	1592	1590	844
667	20230601	095900	46820743	1589	1589	1589	1589	0
668	20230601	095800	46820743	1589	1587	1589	1587	402
669	20230601	095700	46182565	1587	1587	1587	1587	172
670	20230601	095600	45909601	1587	1587	1588	1587	14
671	20230601	095500	45887379	1586	1585	1586	1582	1651
672	20230601	095400	43271730	1581	1585	1585	1581	116
673	20230601	095300	43088184	1585	1585	1585	1585	35
674	20230601	095200	43032709	1585	1585	1585	1585	28
675	20230601	095100	42988329	1585	1585	1585	1585	80
676	20230601	095000	42861529	1585	1585	1585	1585	79
677	20230601	094900	42736314	1585	1585	1585	1585	24
678	20230601	094800	42698274	1577	1577	1577	1577	91
679	20230601	094700	42554767	1578	1578	1578	1578	0
680	20230601	094600	42554767	1578	1582	1582	1578	1176
681	20230601	094500	40697274	1582	1585	1585	1582	16
682	20230601	094400	40671927	1585	1585	1585	1585	0
683	20230601	094300	40671927	1585	1585	1585	1579	1246
684	20230601	094200	38702102	1584	1584	1584	1584	2
685	20230601	094100	38698934	1585	1585	1585	1585	33
686	20230601	094000	38646629	1585	1585	1585	1585	24
687	20230601	093900	38608589	1585	1585	1585	1585	223
688	20230601	093800	38255134	1585	1590	1590	1585	1863
689	20230601	093700	35300503	1587	1590	1590	1587	6555
690	20230601	093600	24894846	1588	1589	1590	1588	686
691	20230601	093500	23805470	1589	1589	1589	1589	26
692	20230601	093400	23764156	1590	1594	1594	1590	669
693	20230601	093300	22699966	1594	1594	1594	1594	0
694	20230601	093200	22699966	1594	1594	1594	1594	1
695	20230601	093100	22698372	1594	1594	1594	1594	1
696	20230601	093000	22696778	1594	1594	1594	1594	21
697	20230601	092900	22663304	1589	1589	1589	1589	160
698	20230601	092800	22409064	1589	1589	1589	1589	0
699	20230601	092700	22409064	1589	1594	1594	1589	248
700	20230601	092600	22014827	1589	1592	1592	1589	402
701	20230601	092500	21375764	1588	1587	1592	1587	726
702	20230601	092400	20221569	1588	1588	1588	1588	264
703	20230601	092300	19802337	1588	1588	1588	1587	1175
704	20230601	092200	17937510	1587	1592	1592	1587	1511
705	20230601	092100	15535071	1594	1595	1595	1593	181
706	20230601	092000	15246584	1595	1595	1595	1595	80
707	20230601	091900	15118984	1595	1597	1597	1595	42
708	20230601	091800	15051922	1598	1598	1598	1598	0
709	20230601	091700	15051922	1598	1599	1599	1598	108
710	20230601	091600	14879334	1600	1603	1603	1600	67
711	20230601	091500	14771970	1603	1603	1603	1603	77
712	20230601	091400	14648539	1604	1604	1604	1604	90
713	20230601	091300	14504179	1604	1603	1604	1603	1256
714	20230601	091200	12490809	1604	1603	1605	1603	92
715	20230601	091100	12343232	1602	1595	1602	1595	24
716	20230601	091000	12304856	1594	1590	1594	1590	504
717	20230601	090900	11503482	1590	1590	1591	1590	294
718	20230601	090800	11035898	1590	1592	1592	1590	1157
719	20230601	090700	9196188	1592	1590	1592	1590	10
720	20230601	090600	9180284	1594	1594	1594	1594	0
721	20230601	090500	9180284	1594	1589	1594	1589	830
722	20230601	090400	7858764	1589	1592	1592	1589	654
723	20230601	090300	6819472	1593	1594	1594	1593	133
724	20230601	090200	6607475	1594	1596	1596	1594	37
725	20230601	090100	6548450	1597	1601	1601	1597	582
726	20230601	090000	5618800	1602	1604	1604	1602	3503