KissMeData/054090/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	212400	424102990	2810	2810	2810	2810	18002
3	20230601	212300	424102990	2810	2810	2810	2810	0
4	20230601	212200	424102990	2810	2810	2810	2810	0
5	20230601	212100	424102990	2810	2810	2810	2810	0
6	20230601	212000	424102990	2810	2810	2810	2810	0
7	20230601	211900	424102990	2810	2810	2810	2810	0
8	20230601	211800	424102990	2810	2810	2810	2810	0
9	20230601	211700	424102990	2810	2810	2810	2810	0
10	20230601	211600	424102990	2810	2810	2810	2810	0
11	20230601	211500	424102990	2810	2810	2810	2810	0
12	20230601	211400	424102990	2810	2810	2810	2810	0
13	20230601	211300	424102990	2810	2810	2810	2810	0
14	20230601	211200	424102990	2810	2810	2810	2810	0
15	20230601	211100	424102990	2810	2810	2810	2810	0
16	20230601	211000	424102990	2810	2810	2810	2810	0
17	20230601	210900	424102990	2810	2810	2810	2810	0
18	20230601	210800	424102990	2810	2810	2810	2810	0
19	20230601	210700	424102990	2810	2810	2810	2810	0
20	20230601	210600	424102990	2810	2810	2810	2810	0
21	20230601	210500	424102990	2810	2810	2810	2810	0
22	20230601	210400	424102990	2810	2810	2810	2810	0
23	20230601	210300	424102990	2810	2810	2810	2810	0
24	20230601	210200	424102990	2810	2810	2810	2810	0
25	20230601	210100	424102990	2810	2810	2810	2810	0
26	20230601	210000	424102990	2810	2810	2810	2810	0
27	20230601	205900	424102990	2810	2810	2810	2810	0
28	20230601	205800	424102990	2810	2810	2810	2810	0
29	20230601	205700	424102990	2810	2810	2810	2810	0
30	20230601	205600	424102990	2810	2810	2810	2810	0
31	20230601	205500	424102990	2810	2810	2810	2810	0
32	20230601	205400	424102990	2810	2810	2810	2810	18002
33	20230601	205300	424102990	2810	2810	2810	2810	0
34	20230601	205200	424102990	2810	2810	2810	2810	0
35	20230601	205100	424102990	2810	2810	2810	2810	0
36	20230601	205000	424102990	2810	2810	2810	2810	0
37	20230601	204900	424102990	2810	2810	2810	2810	0
38	20230601	204800	424102990	2810	2810	2810	2810	0
39	20230601	204700	424102990	2810	2810	2810	2810	0
40	20230601	204600	424102990	2810	2810	2810	2810	0
41	20230601	204500	424102990	2810	2810	2810	2810	0
42	20230601	204400	424102990	2810	2810	2810	2810	0
43	20230601	204300	424102990	2810	2810	2810	2810	0
44	20230601	204200	424102990	2810	2810	2810	2810	0
45	20230601	204100	424102990	2810	2810	2810	2810	0
46	20230601	204000	424102990	2810	2810	2810	2810	0
47	20230601	203900	424102990	2810	2810	2810	2810	0
48	20230601	203800	424102990	2810	2810	2810	2810	0
49	20230601	203700	424102990	2810	2810	2810	2810	0
50	20230601	203600	424102990	2810	2810	2810	2810	0
51	20230601	203500	424102990	2810	2810	2810	2810	0
52	20230601	203400	424102990	2810	2810	2810	2810	0
53	20230601	203300	424102990	2810	2810	2810	2810	0
54	20230601	203200	424102990	2810	2810	2810	2810	0
55	20230601	203100	424102990	2810	2810	2810	2810	0
56	20230601	203000	424102990	2810	2810	2810	2810	0
57	20230601	202900	424102990	2810	2810	2810	2810	0
58	20230601	202800	424102990	2810	2810	2810	2810	0
59	20230601	202700	424102990	2810	2810	2810	2810	0
60	20230601	202600	424102990	2810	2810	2810	2810	0
61	20230601	202500	424102990	2810	2810	2810	2810	0
62	20230601	202400	424102990	2810	2810	2810	2810	18002
63	20230601	202300	424102990	2810	2810	2810	2810	0
64	20230601	202200	424102990	2810	2810	2810	2810	0
65	20230601	202100	424102990	2810	2810	2810	2810	0
66	20230601	202000	424102990	2810	2810	2810	2810	0
67	20230601	201900	424102990	2810	2810	2810	2810	0
68	20230601	201800	424102990	2810	2810	2810	2810	0
69	20230601	201700	424102990	2810	2810	2810	2810	0
70	20230601	201600	424102990	2810	2810	2810	2810	0
71	20230601	201500	424102990	2810	2810	2810	2810	0
72	20230601	201400	424102990	2810	2810	2810	2810	0
73	20230601	201300	424102990	2810	2810	2810	2810	0
74	20230601	201200	424102990	2810	2810	2810	2810	0
75	20230601	201100	424102990	2810	2810	2810	2810	0
76	20230601	201000	424102990	2810	2810	2810	2810	0
77	20230601	200900	424102990	2810	2810	2810	2810	0
78	20230601	200800	424102990	2810	2810	2810	2810	0
79	20230601	200700	424102990	2810	2810	2810	2810	0
80	20230601	200600	424102990	2810	2810	2810	2810	0
81	20230601	200500	424102990	2810	2810	2810	2810	0
82	20230601	200400	424102990	2810	2810	2810	2810	0
83	20230601	200300	424102990	2810	2810	2810	2810	0
84	20230601	200200	424102990	2810	2810	2810	2810	0
85	20230601	200100	424102990	2810	2810	2810	2810	0
86	20230601	200000	424102990	2810	2810	2810	2810	0
87	20230601	195900	424102990	2810	2810	2810	2810	0
88	20230601	195800	424102990	2810	2810	2810	2810	0
89	20230601	195700	424102990	2810	2810	2810	2810	0
90	20230601	195600	424102990	2810	2810	2810	2810	0
91	20230601	195500	424102990	2810	2810	2810	2810	0
92	20230601	195400	424102990	2810	2810	2810	2810	18002
93	20230601	195300	424102990	2810	2810	2810	2810	0
94	20230601	195200	424102990	2810	2810	2810	2810	0
95	20230601	195100	424102990	2810	2810	2810	2810	0
96	20230601	195000	424102990	2810	2810	2810	2810	0
97	20230601	194900	424102990	2810	2810	2810	2810	0
98	20230601	194800	424102990	2810	2810	2810	2810	0
99	20230601	194700	424102990	2810	2810	2810	2810	0
100	20230601	194600	424102990	2810	2810	2810	2810	0
101	20230601	194500	424102990	2810	2810	2810	2810	0
102	20230601	194400	424102990	2810	2810	2810	2810	0
103	20230601	194300	424102990	2810	2810	2810	2810	0
104	20230601	194200	424102990	2810	2810	2810	2810	0
105	20230601	194100	424102990	2810	2810	2810	2810	0
106	20230601	194000	424102990	2810	2810	2810	2810	0
107	20230601	193900	424102990	2810	2810	2810	2810	0
108	20230601	193800	424102990	2810	2810	2810	2810	0
109	20230601	193700	424102990	2810	2810	2810	2810	0
110	20230601	193600	424102990	2810	2810	2810	2810	0
111	20230601	193500	424102990	2810	2810	2810	2810	0
112	20230601	193400	424102990	2810	2810	2810	2810	0
113	20230601	193300	424102990	2810	2810	2810	2810	0
114	20230601	193200	424102990	2810	2810	2810	2810	0
115	20230601	193100	424102990	2810	2810	2810	2810	0
116	20230601	193000	424102990	2810	2810	2810	2810	0
117	20230601	192900	424102990	2810	2810	2810	2810	0
118	20230601	192800	424102990	2810	2810	2810	2810	0
119	20230601	192700	424102990	2810	2810	2810	2810	0
120	20230601	192600	424102990	2810	2810	2810	2810	0
121	20230601	192500	424102990	2810	2810	2810	2810	0
122	20230601	192400	424102990	2810	2810	2810	2810	18002
123	20230601	192300	424102990	2810	2810	2810	2810	0
124	20230601	192200	424102990	2810	2810	2810	2810	0
125	20230601	192100	424102990	2810	2810	2810	2810	0
126	20230601	192000	424102990	2810	2810	2810	2810	0
127	20230601	191900	424102990	2810	2810	2810	2810	0
128	20230601	191800	424102990	2810	2810	2810	2810	0
129	20230601	191700	424102990	2810	2810	2810	2810	0
130	20230601	191600	424102990	2810	2810	2810	2810	0
131	20230601	191500	424102990	2810	2810	2810	2810	0
132	20230601	191400	424102990	2810	2810	2810	2810	0
133	20230601	191300	424102990	2810	2810	2810	2810	0
134	20230601	191200	424102990	2810	2810	2810	2810	0
135	20230601	191100	424102990	2810	2810	2810	2810	0
136	20230601	191000	424102990	2810	2810	2810	2810	0
137	20230601	190900	424102990	2810	2810	2810	2810	0
138	20230601	190800	424102990	2810	2810	2810	2810	0
139	20230601	190700	424102990	2810	2810	2810	2810	0
140	20230601	190600	424102990	2810	2810	2810	2810	0
141	20230601	190500	424102990	2810	2810	2810	2810	0
142	20230601	190400	424102990	2810	2810	2810	2810	0
143	20230601	190300	424102990	2810	2810	2810	2810	0
144	20230601	190200	424102990	2810	2810	2810	2810	0
145	20230601	190100	424102990	2810	2810	2810	2810	0
146	20230601	190000	424102990	2810	2810	2810	2810	0
147	20230601	185900	424102990	2810	2810	2810	2810	0
148	20230601	185800	424102990	2810	2810	2810	2810	0
149	20230601	185700	424102990	2810	2810	2810	2810	0
150	20230601	185600	424102990	2810	2810	2810	2810	0
151	20230601	185500	424102990	2810	2810	2810	2810	0
152	20230601	185400	424102990	2810	2810	2810	2810	18002
153	20230601	185300	424102990	2810	2810	2810	2810	0
154	20230601	185200	424102990	2810	2810	2810	2810	0
155	20230601	185100	424102990	2810	2810	2810	2810	0
156	20230601	185000	424102990	2810	2810	2810	2810	0
157	20230601	184900	424102990	2810	2810	2810	2810	0
158	20230601	184800	424102990	2810	2810	2810	2810	0
159	20230601	184700	424102990	2810	2810	2810	2810	0
160	20230601	184600	424102990	2810	2810	2810	2810	0
161	20230601	184500	424102990	2810	2810	2810	2810	0
162	20230601	184400	424102990	2810	2810	2810	2810	0
163	20230601	184300	424102990	2810	2810	2810	2810	0
164	20230601	184200	424102990	2810	2810	2810	2810	0
165	20230601	184100	424102990	2810	2810	2810	2810	0
166	20230601	184000	424102990	2810	2810	2810	2810	0
167	20230601	183900	424102990	2810	2810	2810	2810	0
168	20230601	183800	424102990	2810	2810	2810	2810	0
169	20230601	183700	424102990	2810	2810	2810	2810	0
170	20230601	183600	424102990	2810	2810	2810	2810	0
171	20230601	183500	424102990	2810	2810	2810	2810	0
172	20230601	183400	424102990	2810	2810	2810	2810	0
173	20230601	183300	424102990	2810	2810	2810	2810	0
174	20230601	183200	424102990	2810	2810	2810	2810	0
175	20230601	183100	424102990	2810	2810	2810	2810	0
176	20230601	183000	424102990	2810	2810	2810	2810	0
177	20230601	182900	424102990	2810	2810	2810	2810	0
178	20230601	182800	424102990	2810	2810	2810	2810	0
179	20230601	182700	424102990	2810	2810	2810	2810	0
180	20230601	182600	424102990	2810	2810	2810	2810	0
181	20230601	182500	424102990	2810	2810	2810	2810	0
182	20230601	182400	424102990	2810	2810	2810	2810	18002
183	20230601	182300	424102990	2810	2810	2810	2810	0
184	20230601	182200	424102990	2810	2810	2810	2810	0
185	20230601	182100	424102990	2810	2810	2810	2810	0
186	20230601	182000	424102990	2810	2810	2810	2810	0
187	20230601	181900	424102990	2810	2810	2810	2810	0
188	20230601	181800	424102990	2810	2810	2810	2810	0
189	20230601	181700	424102990	2810	2810	2810	2810	0
190	20230601	181600	424102990	2810	2810	2810	2810	0
191	20230601	181500	424102990	2810	2810	2810	2810	0
192	20230601	181400	424102990	2810	2810	2810	2810	0
193	20230601	181300	424102990	2810	2810	2810	2810	0
194	20230601	181200	424102990	2810	2810	2810	2810	0
195	20230601	181100	424102990	2810	2810	2810	2810	0
196	20230601	181000	424102990	2810	2810	2810	2810	0
197	20230601	180900	424102990	2810	2810	2810	2810	0
198	20230601	180800	424102990	2810	2810	2810	2810	0
199	20230601	180700	424102990	2810	2810	2810	2810	0
200	20230601	180600	424102990	2810	2810	2810	2810	0
201	20230601	180500	424102990	2810	2810	2810	2810	0
202	20230601	180400	424102990	2810	2810	2810	2810	0
203	20230601	180300	424102990	2810	2810	2810	2810	0
204	20230601	180200	424102990	2810	2810	2810	2810	0
205	20230601	180100	424102990	2810	2810	2810	2810	0
206	20230601	180000	424102990	2810	2810	2810	2810	0
207	20230601	175900	424102990	2810	2810	2810	2810	0
208	20230601	175800	424102990	2810	2810	2810	2810	0
209	20230601	175700	424102990	2810	2810	2810	2810	0
210	20230601	175600	424102990	2810	2810	2810	2810	0
211	20230601	175500	424102990	2810	2810	2810	2810	0
212	20230601	175400	424102990	2810	2810	2810	2810	18002
213	20230601	175300	424102990	2810	2810	2810	2810	0
214	20230601	175200	424102990	2810	2810	2810	2810	0
215	20230601	175100	424102990	2810	2810	2810	2810	0
216	20230601	175000	424102990	2810	2810	2810	2810	0
217	20230601	174900	424102990	2810	2810	2810	2810	0
218	20230601	174800	424102990	2810	2810	2810	2810	0
219	20230601	174700	424102990	2810	2810	2810	2810	0
220	20230601	174600	424102990	2810	2810	2810	2810	0
221	20230601	174500	424102990	2810	2810	2810	2810	0
222	20230601	174400	424102990	2810	2810	2810	2810	0
223	20230601	174300	424102990	2810	2810	2810	2810	0
224	20230601	174200	424102990	2810	2810	2810	2810	0
225	20230601	174100	424102990	2810	2810	2810	2810	0
226	20230601	174000	424102990	2810	2810	2810	2810	0
227	20230601	173900	424102990	2810	2810	2810	2810	0
228	20230601	173800	424102990	2810	2810	2810	2810	0
229	20230601	173700	424102990	2810	2810	2810	2810	0
230	20230601	173600	424102990	2810	2810	2810	2810	0
231	20230601	173500	424102990	2810	2810	2810	2810	0
232	20230601	173400	424102990	2810	2810	2810	2810	0
233	20230601	173300	424102990	2810	2810	2810	2810	0
234	20230601	173200	424102990	2810	2810	2810	2810	0
235	20230601	173100	424102990	2810	2810	2810	2810	0
236	20230601	173000	424102990	2810	2810	2810	2810	0
237	20230601	172900	424102990	2810	2810	2810	2810	0
238	20230601	172800	424102990	2810	2810	2810	2810	0
239	20230601	172700	424102990	2810	2810	2810	2810	0
240	20230601	172600	424102990	2810	2810	2810	2810	0
241	20230601	172500	424102990	2810	2810	2810	2810	0
242	20230601	172400	424102990	2810	2810	2810	2810	18002
243	20230601	172300	424102990	2810	2810	2810	2810	0
244	20230601	172200	424102990	2810	2810	2810	2810	0
245	20230601	172100	424102990	2810	2810	2810	2810	0
246	20230601	172000	424102990	2810	2810	2810	2810	0
247	20230601	171900	424102990	2810	2810	2810	2810	0
248	20230601	171800	424102990	2810	2810	2810	2810	0
249	20230601	171700	424102990	2810	2810	2810	2810	0
250	20230601	171600	424102990	2810	2810	2810	2810	0
251	20230601	171500	424102990	2810	2810	2810	2810	0
252	20230601	171400	424102990	2810	2810	2810	2810	0
253	20230601	171300	424102990	2810	2810	2810	2810	0
254	20230601	171200	424102990	2810	2810	2810	2810	0
255	20230601	171100	424102990	2810	2810	2810	2810	0
256	20230601	171000	424102990	2810	2810	2810	2810	0
257	20230601	170900	424102990	2810	2810	2810	2810	0
258	20230601	170800	424102990	2810	2810	2810	2810	0
259	20230601	170700	424102990	2810	2810	2810	2810	0
260	20230601	170600	424102990	2810	2810	2810	2810	0
261	20230601	170500	424102990	2810	2810	2810	2810	0
262	20230601	170400	424102990	2810	2810	2810	2810	0
263	20230601	170300	424102990	2810	2810	2810	2810	0
264	20230601	170200	424102990	2810	2810	2810	2810	0
265	20230601	170100	424102990	2810	2810	2810	2810	0
266	20230601	170000	424102990	2810	2810	2810	2810	0
267	20230601	165900	424102990	2810	2810	2810	2810	0
268	20230601	165800	424102990	2810	2810	2810	2810	0
269	20230601	165700	424102990	2810	2810	2810	2810	0
270	20230601	165600	424102990	2810	2810	2810	2810	0
271	20230601	165500	424102990	2810	2810	2810	2810	0
272	20230601	165400	424102990	2810	2810	2810	2810	18002
273	20230601	165300	424102990	2810	2810	2810	2810	0
274	20230601	165200	424102990	2810	2810	2810	2810	0
275	20230601	165100	424102990	2810	2810	2810	2810	0
276	20230601	165000	424102990	2810	2810	2810	2810	0
277	20230601	164900	424102990	2810	2810	2810	2810	0
278	20230601	164800	424102990	2810	2810	2810	2810	0
279	20230601	164700	424102990	2810	2810	2810	2810	0
280	20230601	164600	424102990	2810	2810	2810	2810	0
281	20230601	164500	424102990	2810	2810	2810	2810	0
282	20230601	164400	424102990	2810	2810	2810	2810	0
283	20230601	164300	424102990	2810	2810	2810	2810	0
284	20230601	164200	424102990	2810	2810	2810	2810	0
285	20230601	164100	424102990	2810	2810	2810	2810	0
286	20230601	164000	424102990	2810	2810	2810	2810	0
287	20230601	163900	424102990	2810	2810	2810	2810	0
288	20230601	163800	424102990	2810	2810	2810	2810	0
289	20230601	163700	424102990	2810	2810	2810	2810	0
290	20230601	163600	424102990	2810	2810	2810	2810	0
291	20230601	163500	424102990	2810	2810	2810	2810	0
292	20230601	163400	424102990	2810	2810	2810	2810	0
293	20230601	163300	424102990	2810	2810	2810	2810	0
294	20230601	163200	424102990	2810	2810	2810	2810	0
295	20230601	163100	424102990	2810	2810	2810	2810	0
296	20230601	163000	424102990	2810	2810	2810	2810	0
297	20230601	162900	424102990	2810	2810	2810	2810	0
298	20230601	162800	424102990	2810	2810	2810	2810	0
299	20230601	162700	424102990	2810	2810	2810	2810	0
300	20230601	162600	424102990	2810	2810	2810	2810	0
301	20230601	162500	424102990	2810	2810	2810	2810	0
302	20230601	162400	424102990	2810	2810	2810	2810	18002
303	20230601	162300	424102990	2810	2810	2810	2810	0
304	20230601	162200	424102990	2810	2810	2810	2810	0
305	20230601	162100	424102990	2810	2810	2810	2810	0
306	20230601	162000	424102990	2810	2810	2810	2810	0
307	20230601	161900	424102990	2810	2810	2810	2810	0
308	20230601	161800	424102990	2810	2810	2810	2810	0
309	20230601	161700	424102990	2810	2810	2810	2810	0
310	20230601	161600	424102990	2810	2810	2810	2810	0
311	20230601	161500	424102990	2810	2810	2810	2810	0
312	20230601	161400	424102990	2810	2810	2810	2810	0
313	20230601	161300	424102990	2810	2810	2810	2810	0
314	20230601	161200	424102990	2810	2810	2810	2810	0
315	20230601	161100	424102990	2810	2810	2810	2810	0
316	20230601	161000	424102990	2810	2810	2810	2810	0
317	20230601	160900	424102990	2810	2810	2810	2810	0
318	20230601	160800	424102990	2810	2810	2810	2810	0
319	20230601	160700	424102990	2810	2810	2810	2810	0
320	20230601	160600	424102990	2810	2810	2810	2810	0
321	20230601	160500	424102990	2810	2810	2810	2810	0
322	20230601	160400	424102990	2810	2810	2810	2810	0
323	20230601	160300	424102990	2810	2810	2810	2810	0
324	20230601	160200	424102990	2810	2810	2810	2810	0
325	20230601	160100	424102990	2810	2810	2810	2810	0
326	20230601	160000	424102990	2810	2810	2810	2810	0
327	20230601	155900	424102990	2810	2810	2810	2810	0
328	20230601	155800	424102990	2810	2810	2810	2810	0
329	20230601	155700	424102990	2810	2810	2810	2810	0
330	20230601	155600	424102990	2810	2810	2810	2810	0
331	20230601	155500	424102990	2810	2810	2810	2810	0
332	20230601	155400	424102990	2810	2810	2810	2810	18002
333	20230601	155300	424102990	2810	2810	2810	2810	0
334	20230601	155200	424102990	2810	2810	2810	2810	0
335	20230601	155100	424102990	2810	2810	2810	2810	0
336	20230601	155000	424102990	2810	2810	2810	2810	0
337	20230601	154900	424102990	2810	2810	2810	2810	0
338	20230601	154800	424102990	2810	2810	2810	2810	0
339	20230601	154700	424102990	2810	2810	2810	2810	0
340	20230601	154600	424102990	2810	2810	2810	2810	0
341	20230601	154500	424102990	2810	2810	2810	2810	0
342	20230601	154400	424102990	2810	2810	2810	2810	0
343	20230601	154300	424102990	2810	2810	2810	2810	0
344	20230601	154200	424102990	2810	2810	2810	2810	0
345	20230601	154100	424102990	2810	2810	2810	2810	0
346	20230601	154000	424102990	2810	2810	2810	2810	0
347	20230601	153900	424102990	2810	2810	2810	2810	0
348	20230601	153800	424102990	2810	2810	2810	2810	0
349	20230601	153700	424102990	2810	2810	2810	2810	0
350	20230601	153600	424102990	2810	2810	2810	2810	0
351	20230601	153500	424102990	2810	2810	2810	2810	0
352	20230601	153400	424102990	2810	2810	2810	2810	0
353	20230601	153300	424102990	2810	2810	2810	2810	0
354	20230601	153200	424102990	2810	2810	2810	2810	0
355	20230601	153100	424102990	2810	2810	2810	2810	0
356	20230601	153000	424102990	2810	2810	2810	2810	18002
357	20230601	152900	373517370	2830	2830	2830	2830	0
358	20230601	152800	373517370	2830	2830	2830	2830	0
359	20230601	152700	373517370	2830	2830	2830	2830	0
360	20230601	152600	373517370	2830	2830	2830	2830	0
361	20230601	152500	373517370	2830	2830	2830	2830	0
362	20230601	152400	373517370	2830	2830	2830	2830	0
363	20230601	152300	373517370	2830	2830	2830	2830	0
364	20230601	152200	373517370	2830	2830	2830	2830	0
365	20230601	152100	373517370	2830	2830	2830	2830	0
366	20230601	152000	373517370	2830	2830	2830	2830	0
367	20230601	151900	373517370	2830	2835	2835	2830	592
368	20230601	151800	371839055	2835	2835	2835	2835	26
369	20230601	151700	371765345	2835	2835	2835	2835	425
370	20230601	151600	370560470	2835	2840	2840	2835	23
371	20230601	151500	370495225	2840	2845	2845	2835	2073
372	20230601	151400	364607995	2845	2840	2845	2840	30
373	20230601	151300	364522755	2840	2840	2840	2840	22
374	20230601	151200	364460275	2845	2840	2845	2840	43
375	20230601	151100	364338115	2845	2845	2845	2840	995
376	20230601	151000	361511250	2840	2840	2845	2840	30
377	20230601	150900	361426030	2845	2845	2845	2840	227
378	20230601	150800	360781275	2845	2845	2845	2845	4
379	20230601	150700	360769895	2845	2840	2845	2840	2056
380	20230601	150600	354924695	2840	2840	2840	2840	24
381	20230601	150500	354856535	2840	2840	2840	2840	12
382	20230601	150400	354822455	2840	2840	2840	2840	23
383	20230601	150300	354757135	2840	2840	2840	2840	25
384	20230601	150200	354686135	2840	2840	2840	2835	315
385	20230601	150100	353792935	2840	2840	2840	2840	30
386	20230601	150000	353707735	2845	2840	2845	2840	322
387	20230601	145900	352793200	2840	2835	2840	2835	72
388	20230601	145800	352588970	2840	2840	2840	2840	22
389	20230601	145700	352526490	2840	2840	2840	2840	0
390	20230601	145600	352526490	2840	2840	2840	2840	11
391	20230601	145500	352495250	2845	2835	2845	2835	108
392	20230601	145400	352188850	2835	2840	2840	2835	348
393	20230601	145300	351200640	2840	2845	2845	2840	247
394	20230601	145200	350499035	2845	2845	2845	2845	247
395	20230601	145100	349796320	2845	2840	2845	2840	111
396	20230601	145000	349481025	2840	2840	2840	2840	22
397	20230601	144900	349418545	2840	2840	2845	2840	133
398	20230601	144800	349040770	2845	2845	2845	2840	87
399	20230601	144700	348793370	2845	2845	2845	2840	123
400	20230601	144600	348443545	2845	2840	2845	2840	1817
401	20230601	144500	343283150	2840	2835	2840	2835	50
402	20230601	144400	343141155	2840	2840	2840	2840	0
403	20230601	144300	343141155	2840	2840	2840	2840	11
404	20230601	144200	343109915	2840	2840	2840	2840	43
405	20230601	144100	342987795	2840	2840	2840	2840	11
406	20230601	144000	342956555	2840	2840	2840	2840	11
407	20230601	143900	342925315	2840	2840	2840	2840	0
408	20230601	143800	342925315	2840	2840	2840	2840	11
409	20230601	143700	342894075	2840	2840	2840	2840	11
410	20230601	143600	342862835	2840	2840	2840	2840	0
411	20230601	143500	342862835	2840	2840	2840	2840	11
412	20230601	143400	342831595	2840	2840	2840	2840	11
413	20230601	143300	342800355	2840	2840	2840	2840	11
414	20230601	143200	342769115	2840	2840	2840	2840	0
415	20230601	143100	342769115	2840	2840	2840	2840	161
416	20230601	143000	342311875	2840	2840	2840	2835	18
417	20230601	142900	342260785	2840	2840	2840	2840	0
418	20230601	142800	342260785	2840	2840	2840	2840	111
419	20230601	142700	341945545	2840	2835	2840	2835	1011
420	20230601	142600	339077690	2835	2835	2835	2835	0
421	20230601	142500	339077690	2835	2835	2835	2835	11
422	20230601	142400	339046505	2835	2835	2835	2835	0
423	20230601	142300	339046505	2835	2835	2835	2835	11
424	20230601	142200	339015320	2835	2835	2835	2835	11
425	20230601	142100	338984135	2830	2830	2830	2830	1
426	20230601	142000	338981305	2830	2830	2830	2830	0
427	20230601	141900	338981305	2830	2830	2830	2825	340
428	20230601	141800	338019605	2830	2830	2830	2830	11
429	20230601	141700	337988475	2830	2830	2830	2830	12
430	20230601	141600	337954515	2830	2825	2830	2825	964
431	20230601	141500	335231160	2830	2830	2830	2830	33
432	20230601	141400	335137770	2830	2830	2830	2830	33
433	20230601	141300	335044380	2830	2830	2830	2830	24
434	20230601	141200	334976460	2830	2830	2830	2830	11
435	20230601	141100	334945330	2825	2825	2825	2825	0
436	20230601	141000	334945330	2825	2825	2825	2825	0
437	20230601	140900	334945330	2825	2825	2825	2825	0
438	20230601	140800	334945330	2825	2825	2825	2825	17
439	20230601	140700	334897305	2825	2825	2825	2825	0
440	20230601	140600	334897305	2825	2835	2835	2825	650
441	20230601	140500	333060470	2835	2840	2840	2835	35
442	20230601	140400	332961190	2835	2840	2840	2835	55
443	20230601	140300	332805110	2840	2840	2840	2840	147
444	20230601	140200	332387630	2835	2835	2835	2835	0
445	20230601	140100	332387630	2835	2840	2840	2835	51
446	20230601	140000	332242965	2840	2840	2840	2840	0
447	20230601	135900	332242965	2840	2840	2840	2840	16
448	20230601	135800	332197525	2835	2835	2835	2835	24
449	20230601	135700	332129485	2840	2840	2840	2840	66
450	20230601	135600	331942045	2840	2835	2840	2830	159
451	20230601	135500	331491485	2840	2840	2840	2835	104
452	20230601	135400	331196140	2840	2840	2840	2840	23
453	20230601	135300	331130820	2840	2840	2840	2840	2
454	20230601	135200	331125140	2840	2840	2840	2840	0
455	20230601	135100	331125140	2840	2840	2840	2840	100
456	20230601	135000	330841140	2840	2840	2840	2840	16
457	20230601	134900	330795700	2840	2840	2840	2840	0
458	20230601	134800	330795700	2840	2835	2840	2835	253
459	20230601	134700	330077635	2835	2835	2835	2835	0
460	20230601	134600	330077635	2835	2835	2835	2835	9
461	20230601	134500	330052120	2835	2835	2835	2835	0
462	20230601	134400	330052120	2835	2840	2840	2835	17
463	20230601	134300	330003845	2840	2840	2840	2840	0
464	20230601	134200	330003845	2840	2840	2840	2840	22
465	20230601	134100	329941365	2840	2840	2840	2840	0
466	20230601	134000	329941365	2840	2835	2840	2835	58
467	20230601	133900	329776775	2840	2840	2840	2840	32
468	20230601	133800	329685895	2835	2835	2835	2835	0
469	20230601	133700	329685895	2835	2835	2835	2835	500
470	20230601	133600	328268395	2825	2825	2825	2825	0
471	20230601	133500	328268395	2825	2825	2825	2825	0
472	20230601	133400	328268395	2825	2825	2825	2825	0
473	20230601	133300	328268395	2825	2825	2825	2825	0
474	20230601	133200	328268395	2825	2825	2825	2825	0
475	20230601	133100	328268395	2825	2830	2830	2825	830
476	20230601	133000	325921655	2830	2830	2830	2830	0
477	20230601	132900	325921655	2830	2830	2830	2830	340
478	20230601	132800	324959455	2830	2830	2830	2830	0
479	20230601	132700	324959455	2830	2825	2830	2825	131
480	20230601	132600	324589230	2830	2830	2830	2830	20
481	20230601	132500	324532630	2830	2830	2830	2830	339
482	20230601	132400	323573260	2835	2835	2835	2835	0
483	20230601	132300	323573260	2835	2835	2835	2835	24
484	20230601	132200	323505220	2830	2830	2830	2830	0
485	20230601	132100	323505220	2830	2830	2830	2830	0
486	20230601	132000	323505220	2830	2830	2830	2830	0
487	20230601	131900	323505220	2830	2830	2830	2830	0
488	20230601	131800	323505220	2830	2830	2830	2830	14
489	20230601	131700	323465600	2830	2830	2830	2830	0
490	20230601	131600	323465600	2830	2830	2830	2830	200
491	20230601	131500	322899600	2830	2830	2830	2830	16
492	20230601	131400	322854320	2830	2830	2830	2830	486
493	20230601	131300	321478940	2830	2830	2830	2830	0
494	20230601	131200	321478940	2830	2830	2830	2830	0
495	20230601	131100	321478940	2830	2830	2830	2830	0
496	20230601	131000	321478940	2830	2830	2830	2830	0
497	20230601	130900	321478940	2830	2840	2840	2830	106
498	20230601	130800	321178950	2840	2840	2840	2840	16
499	20230601	130700	321133510	2830	2830	2830	2830	296
500	20230601	130600	320295830	2830	2830	2830	2830	605
501	20230601	130500	318583680	2830	2830	2830	2830	16
502	20230601	130400	318538400	2820	2820	2820	2820	2
503	20230601	130300	318532760	2820	2820	2820	2820	0
504	20230601	130200	318532760	2820	2820	2820	2820	200
505	20230601	130100	317968760	2830	2830	2830	2830	18
506	20230601	130000	317917820	2830	2825	2830	2825	57
507	20230601	125900	317756590	2825	2825	2825	2825	200
508	20230601	125800	317191590	2825	2825	2825	2825	0
509	20230601	125700	317191590	2825	2825	2825	2825	0
510	20230601	125600	317191590	2825	2825	2825	2825	310
511	20230601	125500	316315840	2825	2825	2825	2825	348
512	20230601	125400	315332740	2825	2825	2825	2825	1054
513	20230601	125300	312355190	2825	2825	2825	2825	18
514	20230601	125200	312304340	2820	2820	2820	2820	0
515	20230601	125100	312304340	2820	2820	2820	2820	0
516	20230601	125000	312304340	2820	2820	2820	2820	0
517	20230601	124900	312304340	2820	2820	2820	2820	0
518	20230601	124800	312304340	2820	2820	2820	2820	35
519	20230601	124700	312205640	2825	2825	2825	2825	0
520	20230601	124600	312205640	2825	2825	2825	2825	18
521	20230601	124500	312154790	2825	2825	2825	2825	0
522	20230601	124400	312154790	2825	2825	2825	2825	0
523	20230601	124300	312154790	2825	2825	2825	2825	10
524	20230601	124200	312126540	2825	2825	2825	2825	0
525	20230601	124100	312126540	2825	2825	2825	2825	2
526	20230601	124000	312120890	2820	2820	2820	2820	0
527	20230601	123900	312120890	2820	2820	2820	2820	10
528	20230601	123800	312092690	2825	2825	2825	2825	10
529	20230601	123700	312064440	2815	2815	2815	2815	0
530	20230601	123600	312064440	2815	2815	2815	2815	0
531	20230601	123500	312064440	2815	2815	2815	2815	0
532	20230601	123400	312064440	2815	2815	2815	2815	0
533	20230601	123300	312064440	2815	2820	2820	2815	1097
534	20230601	123200	308972305	2820	2825	2825	2820	19
535	20230601	123100	308918635	2825	2825	2825	2825	0
536	20230601	123000	308918635	2825	2825	2825	2825	0
537	20230601	122900	308918635	2825	2825	2825	2825	18
538	20230601	122800	308867785	2825	2825	2825	2825	0
539	20230601	122700	308867785	2825	2825	2825	2825	0
540	20230601	122600	308867785	2825	2825	2825	2825	46
541	20230601	122500	308737835	2825	2825	2825	2825	30
542	20230601	122400	308653085	2825	2825	2825	2825	1
543	20230601	122300	308650260	2820	2820	2820	2820	500
544	20230601	122200	307240260	2820	2825	2825	2820	2
545	20230601	122100	307234615	2825	2815	2825	2815	15
546	20230601	122000	307192330	2815	2815	2815	2815	2
547	20230601	121900	307186700	2815	2815	2815	2815	550
548	20230601	121800	305638450	2815	2815	2815	2815	600
549	20230601	121700	303949450	2815	2820	2820	2815	950
550	20230601	121600	301271595	2820	2820	2820	2820	100
551	20230601	121500	300989595	2820	2820	2820	2820	1
552	20230601	121400	300986775	2825	2825	2825	2825	1
553	20230601	121300	300983950	2830	2830	2830	2830	18
554	20230601	121200	300933010	2830	2830	2830	2830	0
555	20230601	121100	300933010	2830	2830	2830	2830	0
556	20230601	121000	300933010	2830	2830	2830	2830	1186
557	20230601	120900	297576630	2830	2840	2840	2830	474
558	20230601	120800	296231190	2840	2840	2840	2840	0
559	20230601	120700	296231190	2840	2840	2840	2840	0
560	20230601	120600	296231190	2840	2830	2840	2830	11
561	20230601	120500	296200000	2840	2840	2840	2840	1
562	20230601	120400	296197160	2830	2830	2830	2830	6
563	20230601	120300	296180180	2835	2835	2835	2835	0
564	20230601	120200	296180180	2835	2835	2835	2835	0
565	20230601	120100	296180180	2835	2835	2835	2835	0
566	20230601	120000	296180180	2835	2835	2835	2835	0
567	20230601	115900	296180180	2835	2830	2835	2830	303
568	20230601	115800	295321190	2830	2830	2830	2830	46
569	20230601	115700	295191010	2840	2840	2840	2840	0
570	20230601	115600	295191010	2840	2840	2840	2840	300
571	20230601	115500	294339010	2840	2840	2840	2840	152
572	20230601	115400	293907330	2840	2840	2840	2840	2
573	20230601	115300	293901650	2820	2820	2820	2820	0
574	20230601	115200	293901650	2820	2820	2820	2820	0
575	20230601	115100	293901650	2820	2820	2820	2820	0
576	20230601	115000	293901650	2820	2820	2830	2820	804
577	20230601	114900	291633765	2820	2820	2820	2820	0
578	20230601	114800	291633765	2820	2820	2820	2820	50
579	20230601	114700	291492765	2820	2830	2830	2820	1017
580	20230601	114600	288622785	2830	2830	2830	2830	0
581	20230601	114500	288622785	2830	2830	2830	2830	100
582	20230601	114400	288339785	2830	2835	2835	2830	400
583	20230601	114300	287207730	2835	2835	2835	2835	241
584	20230601	114200	286524495	2835	2835	2835	2835	63
585	20230601	114100	286345890	2835	2835	2835	2835	100
586	20230601	114000	286062390	2835	2835	2835	2835	0
587	20230601	113900	286062390	2835	2835	2835	2835	0
588	20230601	113800	286062390	2835	2835	2835	2835	2
589	20230601	113700	286056720	2835	2835	2835	2835	63
590	20230601	113600	285878115	2835	2835	2835	2835	1
591	20230601	113500	285875280	2840	2840	2840	2840	0
592	20230601	113400	285875280	2840	2840	2840	2840	0
593	20230601	113300	285875280	2840	2830	2840	2830	64
594	20230601	113200	285693860	2835	2835	2835	2835	0
595	20230601	113100	285693860	2835	2835	2835	2835	0
596	20230601	113000	285693860	2835	2835	2835	2835	1
597	20230601	112900	285691025	2835	2835	2835	2835	0
598	20230601	112800	285691025	2835	2835	2835	2835	0
599	20230601	112700	285691025	2835	2835	2835	2835	0
600	20230601	112600	285691025	2835	2835	2835	2835	0
601	20230601	112500	285691025	2835	2835	2835	2835	2
602	20230601	112400	285685355	2840	2840	2840	2840	5
603	20230601	112300	285671155	2840	2840	2840	2840	5
604	20230601	112200	285656955	2825	2835	2835	2825	22
605	20230601	112100	285594595	2840	2840	2840	2840	0
606	20230601	112000	285594595	2840	2825	2840	2825	5
607	20230601	111900	285580410	2825	2825	2825	2825	204
608	20230601	111800	285004110	2840	2840	2840	2840	42
609	20230601	111700	284884830	2845	2845	2845	2845	1
610	20230601	111600	284881985	2830	2830	2830	2830	100
611	20230601	111500	284598985	2830	2835	2835	2830	409
612	20230601	111400	283441315	2835	2835	2835	2835	19
613	20230601	111300	283387450	2845	2845	2845	2845	0
614	20230601	111200	283387450	2845	2845	2845	2845	30
615	20230601	111100	283302100	2845	2845	2845	2845	0
616	20230601	111000	283302100	2845	2845	2845	2845	0
617	20230601	110900	283302100	2845	2845	2845	2845	0
618	20230601	110800	283302100	2845	2845	2845	2845	0
619	20230601	110700	283302100	2845	2840	2845	2840	780
620	20230601	110600	281083005	2830	2835	2835	2830	102
621	20230601	110500	280794095	2845	2845	2845	2845	0
622	20230601	110400	280794095	2845	2830	2845	2830	943
623	20230601	110300	278125390	2835	2835	2835	2835	761
624	20230601	110200	275967955	2850	2850	2850	2850	0
625	20230601	110100	275967955	2850	2850	2850	2850	50
626	20230601	110000	275825455	2850	2850	2850	2850	0
627	20230601	105900	275825455	2850	2850	2850	2850	0
628	20230601	105800	275825455	2850	2850	2850	2850	0
629	20230601	105700	275825455	2850	2850	2850	2850	0
630	20230601	105600	275825455	2850	2850	2850	2850	2
631	20230601	105500	275819755	2835	2850	2850	2835	2871
632	20230601	105400	267670560	2850	2850	2850	2850	0
633	20230601	105300	267670560	2850	2850	2850	2850	0
634	20230601	105200	267670560	2850	2850	2850	2850	240
635	20230601	105100	266986560	2850	2850	2850	2850	25
636	20230601	105000	266915310	2840	2840	2840	2840	0
637	20230601	104900	266915310	2840	2840	2840	2840	1
638	20230601	104800	266912470	2840	2840	2840	2840	0
639	20230601	104700	266912470	2840	2845	2850	2840	1077
640	20230601	104600	263846215	2845	2845	2845	2840	25
641	20230601	104500	263775190	2845	2845	2845	2845	6
642	20230601	104400	263758120	2845	2845	2845	2845	30
643	20230601	104300	263672770	2845	2845	2845	2845	43
644	20230601	104200	263550435	2850	2850	2850	2850	0
645	20230601	104100	263550435	2850	2850	2850	2850	6
646	20230601	104000	263533335	2840	2850	2850	2840	113
647	20230601	103900	263211385	2850	2850	2850	2850	6
648	20230601	103800	263194285	2850	2850	2850	2850	30
649	20230601	103700	263108785	2850	2850	2850	2850	5
650	20230601	103600	263094535	2850	2850	2850	2850	3
651	20230601	103500	263085985	2840	2835	2850	2835	203
652	20230601	103400	262510330	2840	2840	2840	2840	0
653	20230601	103300	262510330	2840	2840	2840	2840	780
654	20230601	103200	260295130	2840	2840	2840	2840	1599
655	20230601	103100	255753970	2840	2850	2850	2840	3731
656	20230601	103000	245151700	2855	2855	2855	2855	0
657	20230601	102900	245151700	2855	2850	2855	2850	842
658	20230601	102800	242751815	2850	2845	2850	2845	436
659	20230601	102700	241511350	2850	2850	2850	2850	100
660	20230601	102600	241226350	2850	2850	2850	2850	4
661	20230601	102500	241214950	2850	2850	2850	2850	128
662	20230601	102400	240850150	2850	2850	2850	2850	0
663	20230601	102300	240850150	2850	2850	2850	2850	0
664	20230601	102200	240850150	2850	2850	2850	2850	70
665	20230601	102100	240650650	2850	2850	2850	2850	501
666	20230601	102000	239222800	2850	2850	2850	2850	0
667	20230601	101900	239222800	2850	2850	2850	2850	0
668	20230601	101800	239222800	2850	2850	2850	2850	0
669	20230601	101700	239222800	2850	2850	2850	2850	0
670	20230601	101600	239222800	2850	2845	2850	2845	111
671	20230601	101500	238907000	2850	2850	2850	2850	174
672	20230601	101400	238411100	2845	2845	2845	2845	0
673	20230601	101300	238411100	2845	2845	2845	2845	1493
674	20230601	101200	234163515	2845	2845	2845	2845	300
675	20230601	101100	233310015	2850	2850	2850	2850	238
676	20230601	101000	232631715	2850	2850	2850	2850	1221
677	20230601	100900	229151865	2855	2855	2855	2855	22
678	20230601	100800	229089055	2855	2855	2855	2855	25
679	20230601	100700	229017680	2855	2855	2855	2855	0
680	20230601	100600	229017680	2855	2855	2855	2855	336
681	20230601	100500	228058400	2860	2860	2860	2860	25
682	20230601	100400	227986900	2855	2855	2855	2855	0
683	20230601	100300	227986900	2855	2855	2855	2855	338
684	20230601	100200	227021910	2855	2845	2855	2845	702
685	20230601	100100	225021385	2845	2850	2850	2845	31
686	20230601	100000	224933040	2845	2845	2845	2845	0
687	20230601	095900	224933040	2845	2845	2845	2845	1
688	20230601	095800	224930195	2845	2845	2845	2845	20
689	20230601	095700	224873295	2850	2850	2850	2850	30
690	20230601	095600	224787795	2845	2845	2845	2845	1
691	20230601	095500	224784950	2845	2850	2850	2845	77
692	20230601	095400	224565700	2850	2845	2850	2845	777
693	20230601	095300	222354855	2845	2845	2845	2845	52
694	20230601	095200	222206915	2840	2845	2845	2840	1030
695	20230601	095100	219279715	2845	2845	2845	2845	801
696	20230601	095000	217000870	2845	2850	2850	2845	141
697	20230601	094900	216599625	2850	2850	2850	2850	501
698	20230601	094800	215171775	2850	2845	2850	2845	161
699	20230601	094700	214713725	2845	2845	2845	2845	1510
700	20230601	094600	210417775	2845	2845	2845	2845	1078
701	20230601	094500	207350865	2845	2845	2845	2845	20
702	20230601	094400	207293965	2850	2850	2850	2850	1023
703	20230601	094300	204378415	2855	2855	2855	2855	237
704	20230601	094200	203701780	2860	2855	2860	2855	358
705	20230601	094100	202678690	2855	2855	2855	2855	598
706	20230601	094000	200971400	2860	2865	2865	2860	803
707	20230601	093900	198672295	2865	2860	2865	2855	211
708	20230601	093800	198068815	2860	2860	2860	2860	10
709	20230601	093700	198040215	2865	2865	2865	2860	2725
710	20230601	093600	190240255	2870	2865	2870	2865	512
711	20230601	093500	188771400	2865	2865	2870	2860	317
712	20230601	093400	187862855	2865	2860	2870	2860	4390
713	20230601	093300	175292560	2855	2855	2855	2850	711
714	20230601	093200	173263265	2855	2855	2860	2850	3873
715	20230601	093100	162221955	2860	2860	2860	2860	302
716	20230601	093000	161358235	2860	2860	2860	2860	316
717	20230601	092900	160454475	2865	2865	2865	2860	466
718	20230601	092800	159119495	2860	2865	2870	2860	498
719	20230601	092700	157693690	2865	2860	2870	2860	4726
720	20230601	092600	144143000	2865	2860	2875	2860	7735
721	20230601	092500	121994035	2860	2860	2860	2855	1950
722	20230601	092400	116423560	2860	2860	2865	2860	4923
723	20230601	092300	102343110	2860	2855	2860	2855	1591
724	20230601	092200	97800555	2860	2850	2860	2850	3027
725	20230601	092100	89156945	2845	2840	2845	2840	4090
726	20230601	092000	77527685	2840	2840	2840	2840	70
727	20230601	091900	77328885	2840	2845	2845	2840	1289
728	20230601	091800	73666330	2845	2845	2845	2845	103
729	20230601	091700	73373295	2845	2845	2845	2845	0
730	20230601	091600	73373295	2845	2840	2845	2840	941
731	20230601	091500	70696650	2840	2840	2840	2840	1012
732	20230601	091400	67822570	2840	2825	2840	2825	1216
733	20230601	091300	64384130	2840	2840	2840	2815	1623
734	20230601	091200	59783165	2840	2840	2840	2840	472
735	20230601	091100	58442685	2840	2835	2840	2835	968
736	20230601	091000	55693825	2840	2835	2840	2835	758
737	20230601	090900	53543105	2835	2835	2835	2835	1900
738	20230601	090800	48156605	2840	2830	2840	2830	706
739	20230601	090700	46155675	2835	2835	2835	2835	1100
740	20230601	090600	43037175	2835	2810	2835	2810	1302
741	20230601	090500	39346030	2810	2835	2835	2810	852
742	20230601	090400	36941130	2840	2825	2840	2825	3729
743	20230601	090300	26371605	2815	2815	2825	2815	1617
744	20230601	090200	21819740	2815	2815	2820	2815	1620
745	20230601	090100	17253490	2815	2815	2815	2815	1400
746	20230601	090000	13312490	2810	2795	2810	2795	4750