KissMeData/099410/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	203000	143595470	2940	2940	2940	2940	415
3	20230601	202900	143595470	2940	2940	2940	2940	0
4	20230601	202800	143595470	2940	2940	2940	2940	0
5	20230601	202700	143595470	2940	2940	2940	2940	0
6	20230601	202600	143595470	2940	2940	2940	2940	0
7	20230601	202500	143595470	2940	2940	2940	2940	0
8	20230601	202400	143595470	2940	2940	2940	2940	0
9	20230601	202300	143595470	2940	2940	2940	2940	0
10	20230601	202200	143595470	2940	2940	2940	2940	0
11	20230601	202100	143595470	2940	2940	2940	2940	0
12	20230601	202000	143595470	2940	2940	2940	2940	0
13	20230601	201900	143595470	2940	2940	2940	2940	0
14	20230601	201800	143595470	2940	2940	2940	2940	0
15	20230601	201700	143595470	2940	2940	2940	2940	0
16	20230601	201600	143595470	2940	2940	2940	2940	0
17	20230601	201500	143595470	2940	2940	2940	2940	0
18	20230601	201400	143595470	2940	2940	2940	2940	0
19	20230601	201300	143595470	2940	2940	2940	2940	0
20	20230601	201200	143595470	2940	2940	2940	2940	0
21	20230601	201100	143595470	2940	2940	2940	2940	0
22	20230601	201000	143595470	2940	2940	2940	2940	0
23	20230601	200900	143595470	2940	2940	2940	2940	0
24	20230601	200800	143595470	2940	2940	2940	2940	0
25	20230601	200700	143595470	2940	2940	2940	2940	0
26	20230601	200600	143595470	2940	2940	2940	2940	0
27	20230601	200500	143595470	2940	2940	2940	2940	0
28	20230601	200400	143595470	2940	2940	2940	2940	0
29	20230601	200300	143595470	2940	2940	2940	2940	0
30	20230601	200200	143595470	2940	2940	2940	2940	0
31	20230601	200100	143595470	2940	2940	2940	2940	0
32	20230601	200000	143595470	2940	2940	2940	2940	415
33	20230601	195900	143595470	2940	2940	2940	2940	0
34	20230601	195800	143595470	2940	2940	2940	2940	0
35	20230601	195700	143595470	2940	2940	2940	2940	0
36	20230601	195600	143595470	2940	2940	2940	2940	0
37	20230601	195500	143595470	2940	2940	2940	2940	0
38	20230601	195400	143595470	2940	2940	2940	2940	0
39	20230601	195300	143595470	2940	2940	2940	2940	0
40	20230601	195200	143595470	2940	2940	2940	2940	0
41	20230601	195100	143595470	2940	2940	2940	2940	0
42	20230601	195000	143595470	2940	2940	2940	2940	0
43	20230601	194900	143595470	2940	2940	2940	2940	0
44	20230601	194800	143595470	2940	2940	2940	2940	0
45	20230601	194700	143595470	2940	2940	2940	2940	0
46	20230601	194600	143595470	2940	2940	2940	2940	0
47	20230601	194500	143595470	2940	2940	2940	2940	0
48	20230601	194400	143595470	2940	2940	2940	2940	0
49	20230601	194300	143595470	2940	2940	2940	2940	0
50	20230601	194200	143595470	2940	2940	2940	2940	0
51	20230601	194100	143595470	2940	2940	2940	2940	0
52	20230601	194000	143595470	2940	2940	2940	2940	0
53	20230601	193900	143595470	2940	2940	2940	2940	0
54	20230601	193800	143595470	2940	2940	2940	2940	0
55	20230601	193700	143595470	2940	2940	2940	2940	0
56	20230601	193600	143595470	2940	2940	2940	2940	0
57	20230601	193500	143595470	2940	2940	2940	2940	0
58	20230601	193400	143595470	2940	2940	2940	2940	0
59	20230601	193300	143595470	2940	2940	2940	2940	0
60	20230601	193200	143595470	2940	2940	2940	2940	0
61	20230601	193100	143595470	2940	2940	2940	2940	0
62	20230601	193000	143595470	2940	2940	2940	2940	415
63	20230601	192900	143595470	2940	2940	2940	2940	0
64	20230601	192800	143595470	2940	2940	2940	2940	0
65	20230601	192700	143595470	2940	2940	2940	2940	0
66	20230601	192600	143595470	2940	2940	2940	2940	0
67	20230601	192500	143595470	2940	2940	2940	2940	0
68	20230601	192400	143595470	2940	2940	2940	2940	0
69	20230601	192300	143595470	2940	2940	2940	2940	0
70	20230601	192200	143595470	2940	2940	2940	2940	0
71	20230601	192100	143595470	2940	2940	2940	2940	0
72	20230601	192000	143595470	2940	2940	2940	2940	0
73	20230601	191900	143595470	2940	2940	2940	2940	0
74	20230601	191800	143595470	2940	2940	2940	2940	0
75	20230601	191700	143595470	2940	2940	2940	2940	0
76	20230601	191600	143595470	2940	2940	2940	2940	0
77	20230601	191500	143595470	2940	2940	2940	2940	0
78	20230601	191400	143595470	2940	2940	2940	2940	0
79	20230601	191300	143595470	2940	2940	2940	2940	0
80	20230601	191200	143595470	2940	2940	2940	2940	0
81	20230601	191100	143595470	2940	2940	2940	2940	0
82	20230601	191000	143595470	2940	2940	2940	2940	0
83	20230601	190900	143595470	2940	2940	2940	2940	0
84	20230601	190800	143595470	2940	2940	2940	2940	0
85	20230601	190700	143595470	2940	2940	2940	2940	0
86	20230601	190600	143595470	2940	2940	2940	2940	0
87	20230601	190500	143595470	2940	2940	2940	2940	0
88	20230601	190400	143595470	2940	2940	2940	2940	0
89	20230601	190300	143595470	2940	2940	2940	2940	0
90	20230601	190200	143595470	2940	2940	2940	2940	0
91	20230601	190100	143595470	2940	2940	2940	2940	0
92	20230601	190000	143595470	2940	2940	2940	2940	415
93	20230601	185900	143595470	2940	2940	2940	2940	0
94	20230601	185800	143595470	2940	2940	2940	2940	0
95	20230601	185700	143595470	2940	2940	2940	2940	0
96	20230601	185600	143595470	2940	2940	2940	2940	0
97	20230601	185500	143595470	2940	2940	2940	2940	0
98	20230601	185400	143595470	2940	2940	2940	2940	0
99	20230601	185300	143595470	2940	2940	2940	2940	0
100	20230601	185200	143595470	2940	2940	2940	2940	0
101	20230601	185100	143595470	2940	2940	2940	2940	0
102	20230601	185000	143595470	2940	2940	2940	2940	0
103	20230601	184900	143595470	2940	2940	2940	2940	0
104	20230601	184800	143595470	2940	2940	2940	2940	0
105	20230601	184700	143595470	2940	2940	2940	2940	0
106	20230601	184600	143595470	2940	2940	2940	2940	0
107	20230601	184500	143595470	2940	2940	2940	2940	0
108	20230601	184400	143595470	2940	2940	2940	2940	0
109	20230601	184300	143595470	2940	2940	2940	2940	0
110	20230601	184200	143595470	2940	2940	2940	2940	0
111	20230601	184100	143595470	2940	2940	2940	2940	0
112	20230601	184000	143595470	2940	2940	2940	2940	0
113	20230601	183900	143595470	2940	2940	2940	2940	0
114	20230601	183800	143595470	2940	2940	2940	2940	0
115	20230601	183700	143595470	2940	2940	2940	2940	0
116	20230601	183600	143595470	2940	2940	2940	2940	0
117	20230601	183500	143595470	2940	2940	2940	2940	0
118	20230601	183400	143595470	2940	2940	2940	2940	0
119	20230601	183300	143595470	2940	2940	2940	2940	0
120	20230601	183200	143595470	2940	2940	2940	2940	0
121	20230601	183100	143595470	2940	2940	2940	2940	0
122	20230601	183000	143595470	2940	2940	2940	2940	415
123	20230601	182900	143595470	2940	2940	2940	2940	0
124	20230601	182800	143595470	2940	2940	2940	2940	0
125	20230601	182700	143595470	2940	2940	2940	2940	0
126	20230601	182600	143595470	2940	2940	2940	2940	0
127	20230601	182500	143595470	2940	2940	2940	2940	0
128	20230601	182400	143595470	2940	2940	2940	2940	0
129	20230601	182300	143595470	2940	2940	2940	2940	0
130	20230601	182200	143595470	2940	2940	2940	2940	0
131	20230601	182100	143595470	2940	2940	2940	2940	0
132	20230601	182000	143595470	2940	2940	2940	2940	0
133	20230601	181900	143595470	2940	2940	2940	2940	0
134	20230601	181800	143595470	2940	2940	2940	2940	0
135	20230601	181700	143595470	2940	2940	2940	2940	0
136	20230601	181600	143595470	2940	2940	2940	2940	0
137	20230601	181500	143595470	2940	2940	2940	2940	0
138	20230601	181400	143595470	2940	2940	2940	2940	0
139	20230601	181300	143595470	2940	2940	2940	2940	0
140	20230601	181200	143595470	2940	2940	2940	2940	0
141	20230601	181100	143595470	2940	2940	2940	2940	0
142	20230601	181000	143595470	2940	2940	2940	2940	0
143	20230601	180900	143595470	2940	2940	2940	2940	0
144	20230601	180800	143595470	2940	2940	2940	2940	0
145	20230601	180700	143595470	2940	2940	2940	2940	0
146	20230601	180600	143595470	2940	2940	2940	2940	0
147	20230601	180500	143595470	2940	2940	2940	2940	0
148	20230601	180400	143595470	2940	2940	2940	2940	0
149	20230601	180300	143595470	2940	2940	2940	2940	0
150	20230601	180200	143595470	2940	2940	2940	2940	0
151	20230601	180100	143595470	2940	2940	2940	2940	0
152	20230601	180000	143595470	2940	2940	2940	2940	415
153	20230601	175900	143595470	2940	2940	2940	2940	0
154	20230601	175800	143595470	2940	2940	2940	2940	0
155	20230601	175700	143595470	2940	2940	2940	2940	0
156	20230601	175600	143595470	2940	2940	2940	2940	0
157	20230601	175500	143595470	2940	2940	2940	2940	0
158	20230601	175400	143595470	2940	2940	2940	2940	0
159	20230601	175300	143595470	2940	2940	2940	2940	0
160	20230601	175200	143595470	2940	2940	2940	2940	0
161	20230601	175100	143595470	2940	2940	2940	2940	0
162	20230601	175000	143595470	2940	2940	2940	2940	0
163	20230601	174900	143595470	2940	2940	2940	2940	0
164	20230601	174800	143595470	2940	2940	2940	2940	0
165	20230601	174700	143595470	2940	2940	2940	2940	0
166	20230601	174600	143595470	2940	2940	2940	2940	0
167	20230601	174500	143595470	2940	2940	2940	2940	0
168	20230601	174400	143595470	2940	2940	2940	2940	0
169	20230601	174300	143595470	2940	2940	2940	2940	0
170	20230601	174200	143595470	2940	2940	2940	2940	0
171	20230601	174100	143595470	2940	2940	2940	2940	0
172	20230601	174000	143595470	2940	2940	2940	2940	0
173	20230601	173900	143595470	2940	2940	2940	2940	0
174	20230601	173800	143595470	2940	2940	2940	2940	0
175	20230601	173700	143595470	2940	2940	2940	2940	0
176	20230601	173600	143595470	2940	2940	2940	2940	0
177	20230601	173500	143595470	2940	2940	2940	2940	0
178	20230601	173400	143595470	2940	2940	2940	2940	0
179	20230601	173300	143595470	2940	2940	2940	2940	0
180	20230601	173200	143595470	2940	2940	2940	2940	0
181	20230601	173100	143595470	2940	2940	2940	2940	0
182	20230601	173000	143595470	2940	2940	2940	2940	415
183	20230601	172900	143595470	2940	2940	2940	2940	0
184	20230601	172800	143595470	2940	2940	2940	2940	0
185	20230601	172700	143595470	2940	2940	2940	2940	0
186	20230601	172600	143595470	2940	2940	2940	2940	0
187	20230601	172500	143595470	2940	2940	2940	2940	0
188	20230601	172400	143595470	2940	2940	2940	2940	0
189	20230601	172300	143595470	2940	2940	2940	2940	0
190	20230601	172200	143595470	2940	2940	2940	2940	0
191	20230601	172100	143595470	2940	2940	2940	2940	0
192	20230601	172000	143595470	2940	2940	2940	2940	0
193	20230601	171900	143595470	2940	2940	2940	2940	0
194	20230601	171800	143595470	2940	2940	2940	2940	0
195	20230601	171700	143595470	2940	2940	2940	2940	0
196	20230601	171600	143595470	2940	2940	2940	2940	0
197	20230601	171500	143595470	2940	2940	2940	2940	0
198	20230601	171400	143595470	2940	2940	2940	2940	0
199	20230601	171300	143595470	2940	2940	2940	2940	0
200	20230601	171200	143595470	2940	2940	2940	2940	0
201	20230601	171100	143595470	2940	2940	2940	2940	0
202	20230601	171000	143595470	2940	2940	2940	2940	0
203	20230601	170900	143595470	2940	2940	2940	2940	0
204	20230601	170800	143595470	2940	2940	2940	2940	0
205	20230601	170700	143595470	2940	2940	2940	2940	0
206	20230601	170600	143595470	2940	2940	2940	2940	0
207	20230601	170500	143595470	2940	2940	2940	2940	0
208	20230601	170400	143595470	2940	2940	2940	2940	0
209	20230601	170300	143595470	2940	2940	2940	2940	0
210	20230601	170200	143595470	2940	2940	2940	2940	0
211	20230601	170100	143595470	2940	2940	2940	2940	0
212	20230601	170000	143595470	2940	2940	2940	2940	415
213	20230601	165900	143595470	2940	2940	2940	2940	0
214	20230601	165800	143595470	2940	2940	2940	2940	0
215	20230601	165700	143595470	2940	2940	2940	2940	0
216	20230601	165600	143595470	2940	2940	2940	2940	0
217	20230601	165500	143595470	2940	2940	2940	2940	0
218	20230601	165400	143595470	2940	2940	2940	2940	0
219	20230601	165300	143595470	2940	2940	2940	2940	0
220	20230601	165200	143595470	2940	2940	2940	2940	0
221	20230601	165100	143595470	2940	2940	2940	2940	0
222	20230601	165000	143595470	2940	2940	2940	2940	0
223	20230601	164900	143595470	2940	2940	2940	2940	0
224	20230601	164800	143595470	2940	2940	2940	2940	0
225	20230601	164700	143595470	2940	2940	2940	2940	0
226	20230601	164600	143595470	2940	2940	2940	2940	0
227	20230601	164500	143595470	2940	2940	2940	2940	0
228	20230601	164400	143595470	2940	2940	2940	2940	0
229	20230601	164300	143595470	2940	2940	2940	2940	0
230	20230601	164200	143595470	2940	2940	2940	2940	0
231	20230601	164100	143595470	2940	2940	2940	2940	0
232	20230601	164000	143595470	2940	2940	2940	2940	0
233	20230601	163900	143595470	2940	2940	2940	2940	0
234	20230601	163800	143595470	2940	2940	2940	2940	0
235	20230601	163700	143595470	2940	2940	2940	2940	0
236	20230601	163600	143595470	2940	2940	2940	2940	0
237	20230601	163500	143595470	2940	2940	2940	2940	0
238	20230601	163400	143595470	2940	2940	2940	2940	0
239	20230601	163300	143595470	2940	2940	2940	2940	0
240	20230601	163200	143595470	2940	2940	2940	2940	0
241	20230601	163100	143595470	2940	2940	2940	2940	0
242	20230601	163000	143595470	2940	2940	2940	2940	415
243	20230601	162900	143595470	2940	2940	2940	2940	0
244	20230601	162800	143595470	2940	2940	2940	2940	0
245	20230601	162700	143595470	2940	2940	2940	2940	0
246	20230601	162600	143595470	2940	2940	2940	2940	0
247	20230601	162500	143595470	2940	2940	2940	2940	0
248	20230601	162400	143595470	2940	2940	2940	2940	0
249	20230601	162300	143595470	2940	2940	2940	2940	0
250	20230601	162200	143595470	2940	2940	2940	2940	0
251	20230601	162100	143595470	2940	2940	2940	2940	0
252	20230601	162000	143595470	2940	2940	2940	2940	0
253	20230601	161900	143595470	2940	2940	2940	2940	0
254	20230601	161800	143595470	2940	2940	2940	2940	0
255	20230601	161700	143595470	2940	2940	2940	2940	0
256	20230601	161600	143595470	2940	2940	2940	2940	0
257	20230601	161500	143595470	2940	2940	2940	2940	0
258	20230601	161400	143595470	2940	2940	2940	2940	0
259	20230601	161300	143595470	2940	2940	2940	2940	0
260	20230601	161200	143595470	2940	2940	2940	2940	0
261	20230601	161100	143595470	2940	2940	2940	2940	0
262	20230601	161000	143595470	2940	2940	2940	2940	0
263	20230601	160900	143595470	2940	2940	2940	2940	0
264	20230601	160800	143595470	2940	2940	2940	2940	0
265	20230601	160700	143595470	2940	2940	2940	2940	0
266	20230601	160600	143595470	2940	2940	2940	2940	0
267	20230601	160500	143595470	2940	2940	2940	2940	0
268	20230601	160400	143595470	2940	2940	2940	2940	0
269	20230601	160300	143595470	2940	2940	2940	2940	0
270	20230601	160200	143595470	2940	2940	2940	2940	0
271	20230601	160100	143595470	2940	2940	2940	2940	0
272	20230601	160000	143595470	2940	2940	2940	2940	415
273	20230601	155900	143595470	2940	2940	2940	2940	0
274	20230601	155800	143595470	2940	2940	2940	2940	0
275	20230601	155700	143595470	2940	2940	2940	2940	0
276	20230601	155600	143595470	2940	2940	2940	2940	0
277	20230601	155500	143595470	2940	2940	2940	2940	0
278	20230601	155400	143595470	2940	2940	2940	2940	0
279	20230601	155300	143595470	2940	2940	2940	2940	0
280	20230601	155200	143595470	2940	2940	2940	2940	0
281	20230601	155100	143595470	2940	2940	2940	2940	0
282	20230601	155000	143595470	2940	2940	2940	2940	0
283	20230601	154900	143595470	2940	2940	2940	2940	0
284	20230601	154800	143595470	2940	2940	2940	2940	0
285	20230601	154700	143595470	2940	2940	2940	2940	0
286	20230601	154600	143595470	2940	2940	2940	2940	0
287	20230601	154500	143595470	2940	2940	2940	2940	0
288	20230601	154400	143595470	2940	2940	2940	2940	0
289	20230601	154300	143595470	2940	2940	2940	2940	0
290	20230601	154200	143595470	2940	2940	2940	2940	0
291	20230601	154100	143595470	2940	2940	2940	2940	0
292	20230601	154000	143595470	2940	2940	2940	2940	0
293	20230601	153900	143595470	2940	2940	2940	2940	0
294	20230601	153800	143595470	2940	2940	2940	2940	0
295	20230601	153700	143595470	2940	2940	2940	2940	0
296	20230601	153600	143595470	2940	2940	2940	2940	0
297	20230601	153500	143595470	2940	2940	2940	2940	0
298	20230601	153400	143595470	2940	2940	2940	2940	0
299	20230601	153300	143595470	2940	2940	2940	2940	0
300	20230601	153200	143595470	2940	2940	2940	2940	0
301	20230601	153100	143595470	2940	2940	2940	2940	0
302	20230601	153000	143595470	2940	2940	2940	2940	830
303	20230601	152900	142375370	2905	2905	2905	2905	0
304	20230601	152800	142375370	2905	2905	2905	2905	0
305	20230601	152700	142375370	2905	2905	2905	2905	0
306	20230601	152600	142375370	2905	2905	2905	2905	0
307	20230601	152500	142375370	2905	2905	2905	2905	0
308	20230601	152400	142375370	2905	2905	2905	2905	0
309	20230601	152300	142375370	2905	2905	2905	2905	0
310	20230601	152200	142375370	2905	2905	2905	2905	0
311	20230601	152100	142375370	2905	2905	2905	2905	0
312	20230601	152000	142375370	2905	2905	2905	2905	0
313	20230601	151900	142375370	2905	2920	2920	2905	2010
314	20230601	151800	136518695	2920	2920	2920	2920	0
315	20230601	151700	136518695	2920	2920	2920	2920	0
316	20230601	151600	136518695	2920	2920	2920	2920	0
317	20230601	151500	136518695	2920	2920	2920	2920	0
318	20230601	151400	136518695	2920	2920	2920	2920	1
319	20230601	151300	136515775	2920	2925	2925	2920	151
320	20230601	151200	136074850	2930	2930	2930	2930	302
321	20230601	151100	135189990	2930	2930	2930	2930	0
322	20230601	151000	135189990	2930	2930	2930	2930	0
323	20230601	150900	135189990	2930	2930	2930	2930	0
324	20230601	150800	135189990	2930	2930	2930	2930	1
325	20230601	150700	135187060	2920	2920	2920	2920	0
326	20230601	150600	135187060	2920	2920	2920	2920	0
327	20230601	150500	135187060	2920	2920	2920	2920	0
328	20230601	150400	135187060	2920	2920	2920	2920	0
329	20230601	150300	135187060	2920	2920	2920	2920	40
330	20230601	150200	135070260	2920	2920	2920	2920	0
331	20230601	150100	135070260	2920	2920	2920	2920	60
332	20230601	150000	134895060	2930	2930	2930	2930	0
333	20230601	145900	134895060	2930	2930	2930	2930	0
334	20230601	145800	134895060	2930	2930	2930	2930	0
335	20230601	145700	134895060	2930	2935	2935	2930	190
336	20230601	145600	134338260	2935	2935	2935	2935	0
337	20230601	145500	134338260	2935	2935	2935	2935	0
338	20230601	145400	134338260	2935	2935	2935	2935	0
339	20230601	145300	134338260	2935	2935	2935	2935	0
340	20230601	145200	134338260	2935	2935	2935	2935	0
341	20230601	145100	134338260	2935	2935	2935	2935	30
342	20230601	145000	134250210	2940	2940	2940	2940	0
343	20230601	144900	134250210	2940	2940	2940	2940	0
344	20230601	144800	134250210	2940	2940	2940	2940	0
345	20230601	144700	134250210	2940	2940	2940	2940	0
346	20230601	144600	134250210	2940	2940	2940	2940	0
347	20230601	144500	134250210	2940	2940	2940	2940	0
348	20230601	144400	134250210	2940	2940	2940	2940	0
349	20230601	144300	134250210	2940	2940	2940	2940	0
350	20230601	144200	134250210	2940	2940	2940	2940	0
351	20230601	144100	134250210	2940	2940	2940	2940	0
352	20230601	144000	134250210	2940	2940	2940	2940	0
353	20230601	143900	134250210	2940	2940	2940	2940	0
354	20230601	143800	134250210	2940	2940	2940	2940	0
355	20230601	143700	134250210	2940	2940	2940	2940	0
356	20230601	143600	134250210	2940	2940	2940	2940	0
357	20230601	143500	134250210	2940	2940	2940	2940	1
358	20230601	143400	134247270	2940	2940	2940	2940	1
359	20230601	143300	134244330	2940	2940	2940	2940	22
360	20230601	143200	134179650	2935	2935	2940	2935	796
361	20230601	143100	131840985	2940	2940	2940	2940	0
362	20230601	143000	131840985	2940	2925	2940	2925	214
363	20230601	142900	131212570	2925	2925	2925	2925	0
364	20230601	142800	131212570	2925	2925	2925	2925	1
365	20230601	142700	131209645	2920	2920	2920	2920	0
366	20230601	142600	131209645	2920	2920	2920	2920	700
367	20230601	142500	129165645	2925	2925	2925	2925	0
368	20230601	142400	129165645	2925	2925	2925	2925	0
369	20230601	142300	129165645	2925	2925	2925	2925	0
370	20230601	142200	129165645	2925	2925	2925	2925	8
371	20230601	142100	129142245	2915	2915	2915	2915	0
372	20230601	142000	129142245	2915	2915	2915	2915	10
373	20230601	141900	129113095	2910	2910	2910	2910	0
374	20230601	141800	129113095	2910	2915	2915	2910	800
375	20230601	141700	126784095	2910	2910	2910	2910	0
376	20230601	141600	126784095	2910	2910	2910	2910	0
377	20230601	141500	126784095	2910	2910	2910	2910	0
378	20230601	141400	126784095	2910	2910	2910	2910	1
379	20230601	141300	126781185	2910	2920	2920	2910	1250
380	20230601	141200	123139320	2920	2920	2920	2920	1
381	20230601	141100	123136400	2920	2920	2920	2920	2
382	20230601	141000	123130560	2930	2920	2930	2920	233
383	20230601	140900	122447880	2920	2920	2920	2920	1
384	20230601	140800	122444960	2920	2920	2920	2920	1
385	20230601	140700	122442040	2920	2920	2920	2920	651
386	20230601	140600	120541120	2920	2920	2920	2920	331
387	20230601	140500	119574600	2920	2920	2920	2920	1
388	20230601	140400	119571680	2920	2920	2920	2920	0
389	20230601	140300	119571680	2920	2945	2945	2920	3
390	20230601	140200	119562895	2945	2945	2945	2945	169
391	20230601	140100	119065190	2945	2945	2945	2945	0
392	20230601	140000	119065190	2945	2945	2945	2945	0
393	20230601	135900	119065190	2945	2945	2945	2945	103
394	20230601	135800	118761855	2925	2925	2925	2925	300
395	20230601	135700	117884355	2925	2925	2925	2925	0
396	20230601	135600	117884355	2925	2925	2925	2925	1
397	20230601	135500	117881430	2925	2925	2925	2925	0
398	20230601	135400	117881430	2925	2925	2925	2925	100
399	20230601	135300	117588930	2925	2925	2925	2925	0
400	20230601	135200	117588930	2925	2925	2925	2925	1
401	20230601	135100	117586005	2930	2930	2930	2930	109
402	20230601	135000	117266635	2930	2930	2930	2930	502
403	20230601	134900	115795775	2935	2935	2935	2935	59
404	20230601	134800	115622610	2935	2935	2935	2935	71
405	20230601	134700	115414225	2935	2935	2935	2935	552
406	20230601	134600	113794105	2935	2930	2935	2930	560
407	20230601	134500	112153295	2930	2930	2930	2930	2
408	20230601	134400	112147435	2930	2930	2930	2930	2
409	20230601	134300	112141575	2930	2930	2930	2930	1
410	20230601	134200	112138645	2930	2930	2930	2930	430
411	20230601	134100	110878745	2930	2930	2930	2930	0
412	20230601	134000	110878745	2930	2930	2930	2930	0
413	20230601	133900	110878745	2930	2930	2930	2930	0
414	20230601	133800	110878745	2930	2930	2930	2930	0
415	20230601	133700	110878745	2930	2930	2930	2930	4
416	20230601	133600	110867025	2930	2930	2930	2930	323
417	20230601	133500	109920635	2930	2935	2935	2930	109
418	20230601	133400	109601260	2930	2930	2930	2930	0
419	20230601	133300	109601260	2930	2930	2930	2930	59
420	20230601	133200	109428390	2930	2930	2930	2930	2
421	20230601	133100	109422530	2930	2930	2930	2930	2
422	20230601	133000	109416670	2930	2930	2930	2930	8
423	20230601	132900	109393230	2930	2930	2930	2930	3
424	20230601	132800	109384440	2960	2935	2960	2935	621
425	20230601	132700	107561280	2940	2940	2940	2940	976
426	20230601	132600	104691840	2940	2940	2940	2940	2
427	20230601	132500	104685960	2940	2940	2940	2940	2
428	20230601	132400	104680080	2940	2945	2945	2940	38
429	20230601	132300	104568210	2945	2945	2945	2945	2
430	20230601	132200	104562320	2945	2945	2945	2945	0
431	20230601	132100	104562320	2945	2945	2945	2945	2
432	20230601	132000	104556430	2945	2945	2945	2945	2
433	20230601	131900	104550540	2955	2945	2955	2945	332
434	20230601	131800	103569500	2945	2945	2945	2945	2
435	20230601	131700	103563610	2945	2945	2945	2945	2
436	20230601	131600	103557720	2945	2945	2945	2945	2
437	20230601	131500	103551830	2945	2945	2945	2945	2
438	20230601	131400	103545940	2945	2945	2945	2945	2
439	20230601	131300	103540050	2945	2945	2945	2945	0
440	20230601	131200	103540050	2945	2945	2945	2945	200
441	20230601	131100	102951050	2945	2945	2945	2945	0
442	20230601	131000	102951050	2945	2945	2945	2945	0
443	20230601	130900	102951050	2945	2945	2945	2945	0
444	20230601	130800	102951050	2945	2945	2945	2945	0
445	20230601	130700	102951050	2945	2945	2945	2945	8
446	20230601	130600	102927490	2940	2940	2940	2940	0
447	20230601	130500	102927490	2940	2940	2940	2940	23
448	20230601	130400	102859870	2940	2940	2940	2940	0
449	20230601	130300	102859870	2940	2940	2940	2940	15
450	20230601	130200	102815770	2940	2940	2940	2940	2
451	20230601	130100	102809890	2940	2940	2940	2940	2
452	20230601	130000	102804010	2940	2940	2940	2940	2
453	20230601	125900	102798130	2940	2940	2940	2940	2
454	20230601	125800	102792250	2940	2940	2940	2940	3
455	20230601	125700	102783430	2940	2945	2975	2940	168
456	20230601	125600	102286325	2940	2940	2940	2940	3
457	20230601	125500	102277505	2945	2945	2945	2945	1
458	20230601	125400	102274560	2960	2965	2965	2940	296
459	20230601	125300	101397955	2940	2940	2940	2940	450
460	20230601	125200	100074955	2940	2940	2940	2940	0
461	20230601	125100	100074955	2940	2945	2945	2940	13
462	20230601	125000	100036685	2955	2955	2955	2955	0
463	20230601	124900	100036685	2955	2955	2955	2955	64
464	20230601	124800	99847565	2955	2955	2955	2955	0
465	20230601	124700	99847565	2955	2955	2955	2955	0
466	20230601	124600	99847565	2955	2955	2955	2955	19
467	20230601	124500	99791420	2955	2955	2955	2955	0
468	20230601	124400	99791420	2955	2955	2955	2955	25
469	20230601	124300	99717545	2955	2955	2955	2955	3
470	20230601	124200	99708680	2965	2950	2965	2950	945
471	20230601	124100	96908315	2950	2950	2950	2950	3
472	20230601	124000	96899465	2960	2950	2960	2950	12
473	20230601	123900	96864055	2955	2940	2955	2940	3274
474	20230601	123800	87217320	2945	2940	2945	2940	43
475	20230601	123700	87090700	2940	2940	2940	2940	68
476	20230601	123600	86890780	2940	2940	2940	2940	4
477	20230601	123500	86879020	2940	2940	2940	2940	3
478	20230601	123400	86870200	2940	2940	2945	2940	38
479	20230601	123300	86758310	2940	2940	2940	2940	738
480	20230601	123200	84588590	2940	2940	2940	2940	0
481	20230601	123100	84588590	2940	2940	2940	2940	0
482	20230601	123000	84588590	2940	2940	2940	2940	0
483	20230601	122900	84588590	2940	2935	2940	2935	330
484	20230601	122800	83619185	2930	2930	2930	2930	0
485	20230601	122700	83619185	2930	2930	2930	2930	13
486	20230601	122600	83581095	2935	2935	2935	2935	104
487	20230601	122500	83275855	2930	2930	2930	2930	3
488	20230601	122400	83267065	2930	2930	2930	2930	3
489	20230601	122300	83258275	2930	2930	2930	2930	525
490	20230601	122200	81720025	2930	2930	2930	2930	3
491	20230601	122100	81711235	2930	2930	2930	2930	3
492	20230601	122000	81702445	2930	2930	2930	2930	3
493	20230601	121900	81693655	2930	2930	2930	2930	3
494	20230601	121800	81684865	2930	2930	2930	2930	203
495	20230601	121700	81090075	2930	2930	2930	2930	3
496	20230601	121600	81081285	2930	2930	2930	2930	3
497	20230601	121500	81072495	2930	2930	2930	2930	13
498	20230601	121400	81034405	2940	2940	2940	2940	0
499	20230601	121300	81034405	2940	2935	2940	2935	1030
500	20230601	121200	78010765	2935	2935	2935	2935	69
501	20230601	121100	77808250	2930	2930	2930	2930	0
502	20230601	121000	77808250	2930	2930	2930	2930	3
503	20230601	120900	77799460	2930	2930	2930	2930	3
504	20230601	120800	77790670	2930	2930	2930	2930	3
505	20230601	120700	77781880	2930	2935	2935	2930	9
506	20230601	120600	77755495	2935	2935	2935	2930	72
507	20230601	120500	77544250	2930	2930	2930	2930	5
508	20230601	120400	77529600	2930	2930	2930	2930	283
509	20230601	120300	76700410	2920	2920	2920	2920	16
510	20230601	120200	76653690	2915	2915	2915	2915	3
511	20230601	120100	76644945	2915	2915	2915	2915	3
512	20230601	120000	76636200	2930	2930	2930	2930	0
513	20230601	115900	76636200	2930	2930	2930	2930	2
514	20230601	115800	76630340	2930	2930	2930	2930	10
515	20230601	115700	76601040	2935	2935	2935	2935	0
516	20230601	115600	76601040	2935	2935	2935	2935	0
517	20230601	115500	76601040	2935	2935	2935	2935	104
518	20230601	115400	76295800	2915	2915	2915	2915	0
519	20230601	115300	76295800	2915	2915	2915	2915	0
520	20230601	115200	76295800	2915	2915	2915	2915	0
521	20230601	115100	76295800	2915	2915	2915	2915	13
522	20230601	115000	76257905	2930	2930	2930	2930	0
523	20230601	114900	76257905	2930	2930	2930	2930	0
524	20230601	114800	76257905	2930	2930	2930	2930	0
525	20230601	114700	76257905	2930	2930	2930	2930	0
526	20230601	114600	76257905	2930	2930	2930	2930	0
527	20230601	114500	76257905	2930	2930	2930	2930	0
528	20230601	114400	76257905	2930	2930	2930	2930	0
529	20230601	114300	76257905	2930	2930	2930	2930	500
530	20230601	114200	74792905	2930	2930	2930	2930	0
531	20230601	114100	74792905	2930	2930	2930	2930	0
532	20230601	114000	74792905	2930	2930	2930	2930	0
533	20230601	113900	74792905	2930	2915	2930	2915	343
534	20230601	113800	73788110	2930	2930	2930	2930	0
535	20230601	113700	73788110	2930	2930	2930	2930	0
536	20230601	113600	73788110	2930	2930	2930	2930	1
537	20230601	113500	73785180	2915	2915	2915	2915	0
538	20230601	113400	73785180	2915	2915	2915	2915	0
539	20230601	113300	73785180	2915	2915	2915	2915	0
540	20230601	113200	73785180	2915	2915	2915	2915	0
541	20230601	113100	73785180	2915	2915	2915	2915	0
542	20230601	113000	73785180	2915	2915	2915	2915	0
543	20230601	112900	73785180	2915	2915	2915	2915	522
544	20230601	112800	72263550	2915	2915	2915	2915	0
545	20230601	112700	72263550	2915	2915	2915	2915	14
546	20230601	112600	72222740	2930	2930	2930	2930	0
547	20230601	112500	72222740	2930	2930	2930	2930	0
548	20230601	112400	72222740	2930	2930	2930	2925	241
549	20230601	112300	71516615	2930	2930	2930	2930	1
550	20230601	112200	71513685	2915	2915	2915	2915	26
551	20230601	112100	71437895	2915	2915	2915	2915	0
552	20230601	112000	71437895	2915	2915	2915	2915	0
553	20230601	111900	71437895	2915	2915	2915	2915	0
554	20230601	111800	71437895	2915	2915	2915	2915	0
555	20230601	111700	71437895	2915	2915	2915	2915	0
556	20230601	111600	71437895	2915	2915	2915	2915	0
557	20230601	111500	71437895	2915	2915	2915	2915	14
558	20230601	111400	71397085	2930	2925	2930	2925	178
559	20230601	111300	70876260	2915	2915	2915	2915	0
560	20230601	111200	70876260	2915	2915	2915	2915	0
561	20230601	111100	70876260	2915	2915	2915	2915	0
562	20230601	111000	70876260	2915	2915	2915	2915	56
563	20230601	110900	70713020	2925	2925	2925	2925	2
564	20230601	110800	70707170	2915	2915	2915	2915	0
565	20230601	110700	70707170	2915	2915	2915	2915	0
566	20230601	110600	70707170	2915	2915	2915	2915	0
567	20230601	110500	70707170	2915	2915	2915	2915	0
568	20230601	110400	70707170	2915	2915	2915	2915	0
569	20230601	110300	70707170	2915	2915	2915	2915	0
570	20230601	110200	70707170	2915	2915	2915	2915	0
571	20230601	110100	70707170	2915	2925	2925	2915	35
572	20230601	110000	70604835	2910	2910	2910	2910	0
573	20230601	105900	70604835	2910	2910	2910	2910	0
574	20230601	105800	70604835	2910	2910	2910	2910	0
575	20230601	105700	70604835	2910	2910	2910	2910	0
576	20230601	105600	70604835	2910	2910	2910	2910	1754
577	20230601	105500	65500695	2910	2910	2910	2910	0
578	20230601	105400	65500695	2910	2910	2910	2910	35
579	20230601	105300	65398845	2930	2930	2930	2930	104
580	20230601	105200	65094125	2930	2930	2930	2930	0
581	20230601	105100	65094125	2930	2930	2930	2930	0
582	20230601	105000	65094125	2930	2930	2930	2930	0
583	20230601	104900	65094125	2930	2925	2930	2925	330
584	20230601	104800	64128275	2930	2930	2930	2930	0
585	20230601	104700	64128275	2930	2930	2930	2930	0
586	20230601	104600	64128275	2930	2925	2930	2925	258
587	20230601	104500	63372340	2930	2930	2930	2930	0
588	20230601	104400	63372340	2930	2910	2930	2910	855
589	20230601	104300	60874670	2900	2900	2900	2900	0
590	20230601	104200	60874670	2900	2910	2910	2900	710
591	20230601	104100	58809155	2905	2905	2905	2905	0
592	20230601	104000	58809155	2905	2905	2905	2905	0
593	20230601	103900	58809155	2905	2905	2905	2905	0
594	20230601	103800	58809155	2905	2905	2905	2905	28
595	20230601	103700	58727815	2905	2905	2905	2905	150
596	20230601	103600	58292065	2910	2910	2910	2910	0
597	20230601	103500	58292065	2910	2910	2910	2910	0
598	20230601	103400	58292065	2910	2910	2910	2910	0
599	20230601	103300	58292065	2910	2910	2910	2910	0
600	20230601	103200	58292065	2910	2910	2910	2910	0
601	20230601	103100	58292065	2910	2910	2910	2910	308
602	20230601	103000	57395785	2895	2895	2895	2895	0
603	20230601	102900	57395785	2895	2895	2895	2895	0
604	20230601	102800	57395785	2895	2895	2895	2895	0
605	20230601	102700	57395785	2895	2895	2895	2895	27
606	20230601	102600	57317620	2910	2910	2910	2910	0
607	20230601	102500	57317620	2910	2910	2910	2910	0
608	20230601	102400	57317620	2910	2910	2910	2910	0
609	20230601	102300	57317620	2910	2910	2910	2910	0
610	20230601	102200	57317620	2910	2905	2910	2905	114
611	20230601	102100	56985930	2905	2905	2905	2905	0
612	20230601	102000	56985930	2905	2905	2905	2905	0
613	20230601	101900	56985930	2905	2905	2905	2905	0
614	20230601	101800	56985930	2905	2905	2905	2905	1
615	20230601	101700	56983025	2905	2905	2905	2905	0
616	20230601	101600	56983025	2905	2905	2905	2905	20
617	20230601	101500	56924925	2885	2885	2885	2885	0
618	20230601	101400	56924925	2885	2885	2885	2885	10
619	20230601	101300	56896075	2885	2885	2885	2885	0
620	20230601	101200	56896075	2885	2885	2885	2885	0
621	20230601	101100	56896075	2885	2885	2885	2885	0
622	20230601	101000	56896075	2885	2885	2885	2885	1
623	20230601	100900	56893190	2885	2885	2885	2885	1
624	20230601	100800	56890305	2880	2880	2880	2880	0
625	20230601	100700	56890305	2880	2880	2880	2880	0
626	20230601	100600	56890305	2880	2880	2880	2880	2
627	20230601	100500	56884545	2880	2880	2880	2880	2
628	20230601	100400	56878785	2885	2880	2885	2880	146
629	20230601	100300	56457585	2880	2880	2880	2880	2
630	20230601	100200	56451825	2885	2890	2890	2885	967
631	20230601	100100	53661190	2915	2890	2915	2890	68
632	20230601	100000	53463020	2890	2890	2890	2890	347
633	20230601	095900	52460190	2890	2890	2890	2890	2
634	20230601	095800	52454410	2895	2900	2900	2895	1335
635	20230601	095700	48585440	2915	2915	2915	2915	0
636	20230601	095600	48585440	2915	2915	2915	2915	0
637	20230601	095500	48585440	2915	2915	2915	2915	0
638	20230601	095400	48585440	2915	2915	2915	2915	0
639	20230601	095300	48585440	2915	2915	2915	2915	0
640	20230601	095200	48585440	2915	2915	2915	2915	0
641	20230601	095100	48585440	2915	2915	2915	2915	104
642	20230601	095000	48282280	2900	2900	2900	2900	0
643	20230601	094900	48282280	2900	2900	2900	2900	0
644	20230601	094800	48282280	2900	2900	2900	2900	0
645	20230601	094700	48282280	2900	2900	2900	2900	102
646	20230601	094600	47986480	2900	2900	2900	2900	2
647	20230601	094500	47980680	2900	2900	2900	2900	2
648	20230601	094400	47974880	2900	2915	2915	2900	7
649	20230601	094300	47954520	2915	2900	2915	2900	3
650	20230601	094200	47945805	2915	2900	2915	2900	5
651	20230601	094100	47931260	2915	2920	2920	2915	2600
652	20230601	094000	40351555	2920	2920	2920	2920	2
653	20230601	093900	40345715	2925	2920	2925	2920	3
654	20230601	093800	40336950	2920	2920	2920	2920	2
655	20230601	093700	40331110	2915	2915	2915	2915	0
656	20230601	093600	40331110	2915	2915	2915	2915	18
657	20230601	093500	40278640	2925	2925	2925	2925	1
658	20230601	093400	40275715	2915	2915	2915	2915	13
659	20230601	093300	40237820	2915	2915	2915	2915	0
660	20230601	093200	40237820	2915	2915	2915	2915	484
661	20230601	093100	38826960	2915	2915	2915	2915	999
662	20230601	093000	35914875	2920	2920	2920	2920	164
663	20230601	092900	35435995	2915	2915	2915	2915	1
664	20230601	092800	35433080	2900	2900	2900	2900	0
665	20230601	092700	35433080	2900	2900	2920	2900	8
666	20230601	092600	35409820	2900	2900	2900	2900	2
667	20230601	092500	35404020	2900	2920	2920	2900	7
668	20230601	092400	35383620	2900	2900	2900	2900	502
669	20230601	092300	33927820	2900	2900	2900	2900	12
670	20230601	092200	33893020	2900	2900	2900	2900	2
671	20230601	092100	33887220	2900	2900	2900	2900	2
672	20230601	092000	33881420	2900	2900	2900	2900	2
673	20230601	091900	33875620	2900	2900	2900	2900	2
674	20230601	091800	33869820	2900	2920	2920	2900	88
675	20230601	091700	33612900	2900	2900	2900	2900	0
676	20230601	091600	33612900	2900	2900	2900	2900	5
677	20230601	091500	33598400	2895	2895	2895	2895	0
678	20230601	091400	33598400	2895	2895	2895	2895	110
679	20230601	091300	33279950	2895	2895	2895	2895	0
680	20230601	091200	33279950	2895	2895	2895	2895	0
681	20230601	091100	33279950	2895	2895	2895	2895	17
682	20230601	091000	33230735	2895	2895	2895	2895	36
683	20230601	090900	33126515	2890	2890	2890	2890	90
684	20230601	090800	32866415	2890	2890	2890	2890	0
685	20230601	090700	32866415	2890	2890	2890	2890	110
686	20230601	090600	32548515	2925	2925	2925	2925	50
687	20230601	090500	32402265	2925	2890	2925	2890	128
688	20230601	090400	32030980	2885	2885	2885	2885	19
689	20230601	090300	31976165	2860	2880	2880	2860	1083
690	20230601	090200	28860645	2880	2880	2880	2880	0
691	20230601	090100	28860645	2880	2890	2890	2880	305
692	20230601	090000	27980975	2885	2930	2930	2885	9271