KissMeData/285490/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	210800	2404889850	28600	28600	28600	28600	1885
3	20230601	210700	2404889850	28600	28600	28600	28600	0
4	20230601	210600	2404889850	28600	28600	28600	28600	0
5	20230601	210500	2404889850	28600	28600	28600	28600	0
6	20230601	210400	2404889850	28600	28600	28600	28600	0
7	20230601	210300	2404889850	28600	28600	28600	28600	0
8	20230601	210200	2404889850	28600	28600	28600	28600	0
9	20230601	210100	2404889850	28600	28600	28600	28600	0
10	20230601	210000	2404889850	28600	28600	28600	28600	0
11	20230601	205900	2404889850	28600	28600	28600	28600	0
12	20230601	205800	2404889850	28600	28600	28600	28600	0
13	20230601	205700	2404889850	28600	28600	28600	28600	0
14	20230601	205600	2404889850	28600	28600	28600	28600	0
15	20230601	205500	2404889850	28600	28600	28600	28600	0
16	20230601	205400	2404889850	28600	28600	28600	28600	0
17	20230601	205300	2404889850	28600	28600	28600	28600	0
18	20230601	205200	2404889850	28600	28600	28600	28600	0
19	20230601	205100	2404889850	28600	28600	28600	28600	0
20	20230601	205000	2404889850	28600	28600	28600	28600	0
21	20230601	204900	2404889850	28600	28600	28600	28600	0
22	20230601	204800	2404889850	28600	28600	28600	28600	0
23	20230601	204700	2404889850	28600	28600	28600	28600	0
24	20230601	204600	2404889850	28600	28600	28600	28600	0
25	20230601	204500	2404889850	28600	28600	28600	28600	0
26	20230601	204400	2404889850	28600	28600	28600	28600	0
27	20230601	204300	2404889850	28600	28600	28600	28600	0
28	20230601	204200	2404889850	28600	28600	28600	28600	0
29	20230601	204100	2404889850	28600	28600	28600	28600	0
30	20230601	204000	2404889850	28600	28600	28600	28600	0
31	20230601	203900	2404889850	28600	28600	28600	28600	0
32	20230601	203800	2404889850	28600	28600	28600	28600	1885
33	20230601	203700	2404889850	28600	28600	28600	28600	0
34	20230601	203600	2404889850	28600	28600	28600	28600	0
35	20230601	203500	2404889850	28600	28600	28600	28600	0
36	20230601	203400	2404889850	28600	28600	28600	28600	0
37	20230601	203300	2404889850	28600	28600	28600	28600	0
38	20230601	203200	2404889850	28600	28600	28600	28600	0
39	20230601	203100	2404889850	28600	28600	28600	28600	0
40	20230601	203000	2404889850	28600	28600	28600	28600	0
41	20230601	202900	2404889850	28600	28600	28600	28600	0
42	20230601	202800	2404889850	28600	28600	28600	28600	0
43	20230601	202700	2404889850	28600	28600	28600	28600	0
44	20230601	202600	2404889850	28600	28600	28600	28600	0
45	20230601	202500	2404889850	28600	28600	28600	28600	0
46	20230601	202400	2404889850	28600	28600	28600	28600	0
47	20230601	202300	2404889850	28600	28600	28600	28600	0
48	20230601	202200	2404889850	28600	28600	28600	28600	0
49	20230601	202100	2404889850	28600	28600	28600	28600	0
50	20230601	202000	2404889850	28600	28600	28600	28600	0
51	20230601	201900	2404889850	28600	28600	28600	28600	0
52	20230601	201800	2404889850	28600	28600	28600	28600	0
53	20230601	201700	2404889850	28600	28600	28600	28600	0
54	20230601	201600	2404889850	28600	28600	28600	28600	0
55	20230601	201500	2404889850	28600	28600	28600	28600	0
56	20230601	201400	2404889850	28600	28600	28600	28600	0
57	20230601	201300	2404889850	28600	28600	28600	28600	0
58	20230601	201200	2404889850	28600	28600	28600	28600	0
59	20230601	201100	2404889850	28600	28600	28600	28600	0
60	20230601	201000	2404889850	28600	28600	28600	28600	0
61	20230601	200900	2404889850	28600	28600	28600	28600	0
62	20230601	200800	2404889850	28600	28600	28600	28600	1885
63	20230601	200700	2404889850	28600	28600	28600	28600	0
64	20230601	200600	2404889850	28600	28600	28600	28600	0
65	20230601	200500	2404889850	28600	28600	28600	28600	0
66	20230601	200400	2404889850	28600	28600	28600	28600	0
67	20230601	200300	2404889850	28600	28600	28600	28600	0
68	20230601	200200	2404889850	28600	28600	28600	28600	0
69	20230601	200100	2404889850	28600	28600	28600	28600	0
70	20230601	200000	2404889850	28600	28600	28600	28600	0
71	20230601	195900	2404889850	28600	28600	28600	28600	0
72	20230601	195800	2404889850	28600	28600	28600	28600	0
73	20230601	195700	2404889850	28600	28600	28600	28600	0
74	20230601	195600	2404889850	28600	28600	28600	28600	0
75	20230601	195500	2404889850	28600	28600	28600	28600	0
76	20230601	195400	2404889850	28600	28600	28600	28600	0
77	20230601	195300	2404889850	28600	28600	28600	28600	0
78	20230601	195200	2404889850	28600	28600	28600	28600	0
79	20230601	195100	2404889850	28600	28600	28600	28600	0
80	20230601	195000	2404889850	28600	28600	28600	28600	0
81	20230601	194900	2404889850	28600	28600	28600	28600	0
82	20230601	194800	2404889850	28600	28600	28600	28600	0
83	20230601	194700	2404889850	28600	28600	28600	28600	0
84	20230601	194600	2404889850	28600	28600	28600	28600	0
85	20230601	194500	2404889850	28600	28600	28600	28600	0
86	20230601	194400	2404889850	28600	28600	28600	28600	0
87	20230601	194300	2404889850	28600	28600	28600	28600	0
88	20230601	194200	2404889850	28600	28600	28600	28600	0
89	20230601	194100	2404889850	28600	28600	28600	28600	0
90	20230601	194000	2404889850	28600	28600	28600	28600	0
91	20230601	193900	2404889850	28600	28600	28600	28600	0
92	20230601	193800	2404889850	28600	28600	28600	28600	1885
93	20230601	193700	2404889850	28600	28600	28600	28600	0
94	20230601	193600	2404889850	28600	28600	28600	28600	0
95	20230601	193500	2404889850	28600	28600	28600	28600	0
96	20230601	193400	2404889850	28600	28600	28600	28600	0
97	20230601	193300	2404889850	28600	28600	28600	28600	0
98	20230601	193200	2404889850	28600	28600	28600	28600	0
99	20230601	193100	2404889850	28600	28600	28600	28600	0
100	20230601	193000	2404889850	28600	28600	28600	28600	0
101	20230601	192900	2404889850	28600	28600	28600	28600	0
102	20230601	192800	2404889850	28600	28600	28600	28600	0
103	20230601	192700	2404889850	28600	28600	28600	28600	0
104	20230601	192600	2404889850	28600	28600	28600	28600	0
105	20230601	192500	2404889850	28600	28600	28600	28600	0
106	20230601	192400	2404889850	28600	28600	28600	28600	0
107	20230601	192300	2404889850	28600	28600	28600	28600	0
108	20230601	192200	2404889850	28600	28600	28600	28600	0
109	20230601	192100	2404889850	28600	28600	28600	28600	0
110	20230601	192000	2404889850	28600	28600	28600	28600	0
111	20230601	191900	2404889850	28600	28600	28600	28600	0
112	20230601	191800	2404889850	28600	28600	28600	28600	0
113	20230601	191700	2404889850	28600	28600	28600	28600	0
114	20230601	191600	2404889850	28600	28600	28600	28600	0
115	20230601	191500	2404889850	28600	28600	28600	28600	0
116	20230601	191400	2404889850	28600	28600	28600	28600	0
117	20230601	191300	2404889850	28600	28600	28600	28600	0
118	20230601	191200	2404889850	28600	28600	28600	28600	0
119	20230601	191100	2404889850	28600	28600	28600	28600	0
120	20230601	191000	2404889850	28600	28600	28600	28600	0
121	20230601	190900	2404889850	28600	28600	28600	28600	0
122	20230601	190800	2404889850	28600	28600	28600	28600	1885
123	20230601	190700	2404889850	28600	28600	28600	28600	0
124	20230601	190600	2404889850	28600	28600	28600	28600	0
125	20230601	190500	2404889850	28600	28600	28600	28600	0
126	20230601	190400	2404889850	28600	28600	28600	28600	0
127	20230601	190300	2404889850	28600	28600	28600	28600	0
128	20230601	190200	2404889850	28600	28600	28600	28600	0
129	20230601	190100	2404889850	28600	28600	28600	28600	0
130	20230601	190000	2404889850	28600	28600	28600	28600	0
131	20230601	185900	2404889850	28600	28600	28600	28600	0
132	20230601	185800	2404889850	28600	28600	28600	28600	0
133	20230601	185700	2404889850	28600	28600	28600	28600	0
134	20230601	185600	2404889850	28600	28600	28600	28600	0
135	20230601	185500	2404889850	28600	28600	28600	28600	0
136	20230601	185400	2404889850	28600	28600	28600	28600	0
137	20230601	185300	2404889850	28600	28600	28600	28600	0
138	20230601	185200	2404889850	28600	28600	28600	28600	0
139	20230601	185100	2404889850	28600	28600	28600	28600	0
140	20230601	185000	2404889850	28600	28600	28600	28600	0
141	20230601	184900	2404889850	28600	28600	28600	28600	0
142	20230601	184800	2404889850	28600	28600	28600	28600	0
143	20230601	184700	2404889850	28600	28600	28600	28600	0
144	20230601	184600	2404889850	28600	28600	28600	28600	0
145	20230601	184500	2404889850	28600	28600	28600	28600	0
146	20230601	184400	2404889850	28600	28600	28600	28600	0
147	20230601	184300	2404889850	28600	28600	28600	28600	0
148	20230601	184200	2404889850	28600	28600	28600	28600	0
149	20230601	184100	2404889850	28600	28600	28600	28600	0
150	20230601	184000	2404889850	28600	28600	28600	28600	0
151	20230601	183900	2404889850	28600	28600	28600	28600	0
152	20230601	183800	2404889850	28600	28600	28600	28600	1885
153	20230601	183700	2404889850	28600	28600	28600	28600	0
154	20230601	183600	2404889850	28600	28600	28600	28600	0
155	20230601	183500	2404889850	28600	28600	28600	28600	0
156	20230601	183400	2404889850	28600	28600	28600	28600	0
157	20230601	183300	2404889850	28600	28600	28600	28600	0
158	20230601	183200	2404889850	28600	28600	28600	28600	0
159	20230601	183100	2404889850	28600	28600	28600	28600	0
160	20230601	183000	2404889850	28600	28600	28600	28600	0
161	20230601	182900	2404889850	28600	28600	28600	28600	0
162	20230601	182800	2404889850	28600	28600	28600	28600	0
163	20230601	182700	2404889850	28600	28600	28600	28600	0
164	20230601	182600	2404889850	28600	28600	28600	28600	0
165	20230601	182500	2404889850	28600	28600	28600	28600	0
166	20230601	182400	2404889850	28600	28600	28600	28600	0
167	20230601	182300	2404889850	28600	28600	28600	28600	0
168	20230601	182200	2404889850	28600	28600	28600	28600	0
169	20230601	182100	2404889850	28600	28600	28600	28600	0
170	20230601	182000	2404889850	28600	28600	28600	28600	0
171	20230601	181900	2404889850	28600	28600	28600	28600	0
172	20230601	181800	2404889850	28600	28600	28600	28600	0
173	20230601	181700	2404889850	28600	28600	28600	28600	0
174	20230601	181600	2404889850	28600	28600	28600	28600	0
175	20230601	181500	2404889850	28600	28600	28600	28600	0
176	20230601	181400	2404889850	28600	28600	28600	28600	0
177	20230601	181300	2404889850	28600	28600	28600	28600	0
178	20230601	181200	2404889850	28600	28600	28600	28600	0
179	20230601	181100	2404889850	28600	28600	28600	28600	0
180	20230601	181000	2404889850	28600	28600	28600	28600	0
181	20230601	180900	2404889850	28600	28600	28600	28600	0
182	20230601	180800	2404889850	28600	28600	28600	28600	1885
183	20230601	180700	2404889850	28600	28600	28600	28600	0
184	20230601	180600	2404889850	28600	28600	28600	28600	0
185	20230601	180500	2404889850	28600	28600	28600	28600	0
186	20230601	180400	2404889850	28600	28600	28600	28600	0
187	20230601	180300	2404889850	28600	28600	28600	28600	0
188	20230601	180200	2404889850	28600	28600	28600	28600	0
189	20230601	180100	2404889850	28600	28600	28600	28600	0
190	20230601	180000	2404889850	28600	28600	28600	28600	0
191	20230601	175900	2404889850	28600	28600	28600	28600	0
192	20230601	175800	2404889850	28600	28600	28600	28600	0
193	20230601	175700	2404889850	28600	28600	28600	28600	0
194	20230601	175600	2404889850	28600	28600	28600	28600	0
195	20230601	175500	2404889850	28600	28600	28600	28600	0
196	20230601	175400	2404889850	28600	28600	28600	28600	0
197	20230601	175300	2404889850	28600	28600	28600	28600	0
198	20230601	175200	2404889850	28600	28600	28600	28600	0
199	20230601	175100	2404889850	28600	28600	28600	28600	0
200	20230601	175000	2404889850	28600	28600	28600	28600	0
201	20230601	174900	2404889850	28600	28600	28600	28600	0
202	20230601	174800	2404889850	28600	28600	28600	28600	0
203	20230601	174700	2404889850	28600	28600	28600	28600	0
204	20230601	174600	2404889850	28600	28600	28600	28600	0
205	20230601	174500	2404889850	28600	28600	28600	28600	0
206	20230601	174400	2404889850	28600	28600	28600	28600	0
207	20230601	174300	2404889850	28600	28600	28600	28600	0
208	20230601	174200	2404889850	28600	28600	28600	28600	0
209	20230601	174100	2404889850	28600	28600	28600	28600	0
210	20230601	174000	2404889850	28600	28600	28600	28600	0
211	20230601	173900	2404889850	28600	28600	28600	28600	0
212	20230601	173800	2404889850	28600	28600	28600	28600	1885
213	20230601	173700	2404889850	28600	28600	28600	28600	0
214	20230601	173600	2404889850	28600	28600	28600	28600	0
215	20230601	173500	2404889850	28600	28600	28600	28600	0
216	20230601	173400	2404889850	28600	28600	28600	28600	0
217	20230601	173300	2404889850	28600	28600	28600	28600	0
218	20230601	173200	2404889850	28600	28600	28600	28600	0
219	20230601	173100	2404889850	28600	28600	28600	28600	0
220	20230601	173000	2404889850	28600	28600	28600	28600	0
221	20230601	172900	2404889850	28600	28600	28600	28600	0
222	20230601	172800	2404889850	28600	28600	28600	28600	0
223	20230601	172700	2404889850	28600	28600	28600	28600	0
224	20230601	172600	2404889850	28600	28600	28600	28600	0
225	20230601	172500	2404889850	28600	28600	28600	28600	0
226	20230601	172400	2404889850	28600	28600	28600	28600	0
227	20230601	172300	2404889850	28600	28600	28600	28600	0
228	20230601	172200	2404889850	28600	28600	28600	28600	0
229	20230601	172100	2404889850	28600	28600	28600	28600	0
230	20230601	172000	2404889850	28600	28600	28600	28600	0
231	20230601	171900	2404889850	28600	28600	28600	28600	0
232	20230601	171800	2404889850	28600	28600	28600	28600	0
233	20230601	171700	2404889850	28600	28600	28600	28600	0
234	20230601	171600	2404889850	28600	28600	28600	28600	0
235	20230601	171500	2404889850	28600	28600	28600	28600	0
236	20230601	171400	2404889850	28600	28600	28600	28600	0
237	20230601	171300	2404889850	28600	28600	28600	28600	0
238	20230601	171200	2404889850	28600	28600	28600	28600	0
239	20230601	171100	2404889850	28600	28600	28600	28600	0
240	20230601	171000	2404889850	28600	28600	28600	28600	0
241	20230601	170900	2404889850	28600	28600	28600	28600	0
242	20230601	170800	2404889850	28600	28600	28600	28600	1885
243	20230601	170700	2404889850	28600	28600	28600	28600	0
244	20230601	170600	2404889850	28600	28600	28600	28600	0
245	20230601	170500	2404889850	28600	28600	28600	28600	0
246	20230601	170400	2404889850	28600	28600	28600	28600	0
247	20230601	170300	2404889850	28600	28600	28600	28600	0
248	20230601	170200	2404889850	28600	28600	28600	28600	0
249	20230601	170100	2404889850	28600	28600	28600	28600	0
250	20230601	170000	2404889850	28600	28600	28600	28600	0
251	20230601	165900	2404889850	28600	28600	28600	28600	0
252	20230601	165800	2404889850	28600	28600	28600	28600	0
253	20230601	165700	2404889850	28600	28600	28600	28600	0
254	20230601	165600	2404889850	28600	28600	28600	28600	0
255	20230601	165500	2404889850	28600	28600	28600	28600	0
256	20230601	165400	2404889850	28600	28600	28600	28600	0
257	20230601	165300	2404889850	28600	28600	28600	28600	0
258	20230601	165200	2404889850	28600	28600	28600	28600	0
259	20230601	165100	2404889850	28600	28600	28600	28600	0
260	20230601	165000	2404889850	28600	28600	28600	28600	0
261	20230601	164900	2404889850	28600	28600	28600	28600	0
262	20230601	164800	2404889850	28600	28600	28600	28600	0
263	20230601	164700	2404889850	28600	28600	28600	28600	0
264	20230601	164600	2404889850	28600	28600	28600	28600	0
265	20230601	164500	2404889850	28600	28600	28600	28600	0
266	20230601	164400	2404889850	28600	28600	28600	28600	0
267	20230601	164300	2404889850	28600	28600	28600	28600	0
268	20230601	164200	2404889850	28600	28600	28600	28600	0
269	20230601	164100	2404889850	28600	28600	28600	28600	0
270	20230601	164000	2404889850	28600	28600	28600	28600	0
271	20230601	163900	2404889850	28600	28600	28600	28600	0
272	20230601	163800	2404889850	28600	28600	28600	28600	1885
273	20230601	163700	2404889850	28600	28600	28600	28600	0
274	20230601	163600	2404889850	28600	28600	28600	28600	0
275	20230601	163500	2404889850	28600	28600	28600	28600	0
276	20230601	163400	2404889850	28600	28600	28600	28600	0
277	20230601	163300	2404889850	28600	28600	28600	28600	0
278	20230601	163200	2404889850	28600	28600	28600	28600	0
279	20230601	163100	2404889850	28600	28600	28600	28600	0
280	20230601	163000	2404889850	28600	28600	28600	28600	0
281	20230601	162900	2404889850	28600	28600	28600	28600	0
282	20230601	162800	2404889850	28600	28600	28600	28600	0
283	20230601	162700	2404889850	28600	28600	28600	28600	0
284	20230601	162600	2404889850	28600	28600	28600	28600	0
285	20230601	162500	2404889850	28600	28600	28600	28600	0
286	20230601	162400	2404889850	28600	28600	28600	28600	0
287	20230601	162300	2404889850	28600	28600	28600	28600	0
288	20230601	162200	2404889850	28600	28600	28600	28600	0
289	20230601	162100	2404889850	28600	28600	28600	28600	0
290	20230601	162000	2404889850	28600	28600	28600	28600	0
291	20230601	161900	2404889850	28600	28600	28600	28600	0
292	20230601	161800	2404889850	28600	28600	28600	28600	0
293	20230601	161700	2404889850	28600	28600	28600	28600	0
294	20230601	161600	2404889850	28600	28600	28600	28600	0
295	20230601	161500	2404889850	28600	28600	28600	28600	0
296	20230601	161400	2404889850	28600	28600	28600	28600	0
297	20230601	161300	2404889850	28600	28600	28600	28600	0
298	20230601	161200	2404889850	28600	28600	28600	28600	0
299	20230601	161100	2404889850	28600	28600	28600	28600	0
300	20230601	161000	2404889850	28600	28600	28600	28600	0
301	20230601	160900	2404889850	28600	28600	28600	28600	0
302	20230601	160800	2404889850	28600	28600	28600	28600	1885
303	20230601	160700	2404889850	28600	28600	28600	28600	0
304	20230601	160600	2404889850	28600	28600	28600	28600	0
305	20230601	160500	2404889850	28600	28600	28600	28600	0
306	20230601	160400	2404889850	28600	28600	28600	28600	0
307	20230601	160300	2404889850	28600	28600	28600	28600	0
308	20230601	160200	2404889850	28600	28600	28600	28600	0
309	20230601	160100	2404889850	28600	28600	28600	28600	0
310	20230601	160000	2404889850	28600	28600	28600	28600	0
311	20230601	155900	2404889850	28600	28600	28600	28600	0
312	20230601	155800	2404889850	28600	28600	28600	28600	0
313	20230601	155700	2404889850	28600	28600	28600	28600	0
314	20230601	155600	2404889850	28600	28600	28600	28600	0
315	20230601	155500	2404889850	28600	28600	28600	28600	0
316	20230601	155400	2404889850	28600	28600	28600	28600	0
317	20230601	155300	2404889850	28600	28600	28600	28600	0
318	20230601	155200	2404889850	28600	28600	28600	28600	0
319	20230601	155100	2404889850	28600	28600	28600	28600	0
320	20230601	155000	2404889850	28600	28600	28600	28600	0
321	20230601	154900	2404889850	28600	28600	28600	28600	0
322	20230601	154800	2404889850	28600	28600	28600	28600	0
323	20230601	154700	2404889850	28600	28600	28600	28600	0
324	20230601	154600	2404889850	28600	28600	28600	28600	0
325	20230601	154500	2404889850	28600	28600	28600	28600	0
326	20230601	154400	2404889850	28600	28600	28600	28600	0
327	20230601	154300	2404889850	28600	28600	28600	28600	0
328	20230601	154200	2404889850	28600	28600	28600	28600	0
329	20230601	154100	2404889850	28600	28600	28600	28600	0
330	20230601	154000	2404889850	28600	28600	28600	28600	0
331	20230601	153900	2404889850	28600	28600	28600	28600	0
332	20230601	153800	2404889850	28600	28600	28600	28600	1885
333	20230601	153700	2404889850	28600	28600	28600	28600	0
334	20230601	153600	2404889850	28600	28600	28600	28600	0
335	20230601	153500	2404889850	28600	28600	28600	28600	0
336	20230601	153400	2404889850	28600	28600	28600	28600	0
337	20230601	153300	2404889850	28600	28600	28600	28600	0
338	20230601	153200	2404889850	28600	28600	28600	28600	0
339	20230601	153100	2404889850	28600	28600	28600	28600	0
340	20230601	153000	2404889850	28600	28600	28600	28600	1885
341	20230601	152900	2350978850	28600	28600	28600	28600	0
342	20230601	152800	2350978850	28600	28600	28600	28600	0
343	20230601	152700	2350978850	28600	28600	28600	28600	0
344	20230601	152600	2350978850	28600	28600	28600	28600	0
345	20230601	152500	2350978850	28600	28600	28600	28600	0
346	20230601	152400	2350978850	28600	28600	28600	28600	0
347	20230601	152300	2350978850	28600	28600	28600	28600	0
348	20230601	152200	2350978850	28600	28600	28600	28600	0
349	20230601	152100	2350978850	28600	28600	28600	28600	0
350	20230601	152000	2350978850	28600	28600	28600	28600	0
351	20230601	151900	2350978850	28600	28600	28700	28600	381
352	20230601	151800	2340078100	28600	28600	28600	28600	0
353	20230601	151700	2340078100	28600	28650	28650	28600	399
354	20230601	151600	2328664500	28650	28700	28700	28550	327
355	20230601	151500	2319312400	28700	28700	28750	28650	354
356	20230601	151400	2309149300	28700	28600	28750	28600	140
357	20230601	151300	2305131450	28700	28650	28700	28600	205
358	20230601	151200	2299257100	28650	28600	28650	28550	338
359	20230601	151100	2289585500	28650	28600	28650	28550	695
360	20230601	151000	2269708650	28550	28650	28650	28550	441
361	20230601	150900	2257097800	28650	28600	28650	28550	184
362	20230601	150800	2251835000	28600	28650	28650	28550	161
363	20230601	150700	2247226000	28650	28600	28650	28550	188
364	20230601	150600	2241850200	28550	28600	28600	28550	150
365	20230601	150500	2237560850	28600	28600	28650	28550	407
366	20230601	150400	2225913250	28650	28650	28650	28600	135
367	20230601	150300	2222046750	28650	28700	28700	28650	101
368	20230601	150200	2219152900	28650	28650	28650	28600	222
369	20230601	150100	2212793600	28650	28650	28650	28650	493
370	20230601	150000	2198669150	28650	28600	28650	28600	213
371	20230601	145900	2192575200	28550	28650	28650	28550	92
372	20230601	145800	2189943850	28650	28600	28650	28550	372
373	20230601	145700	2179311450	28650	28650	28650	28650	191
374	20230601	145600	2173839300	28650	28650	28650	28600	217
375	20230601	145500	2167632100	28650	28650	28650	28650	184
376	20230601	145400	2162360500	28650	28700	28700	28650	193
377	20230601	145300	2156827050	28700	28650	28700	28650	64
378	20230601	145200	2154993250	28600	28650	28700	28600	437
379	20230601	145100	2142479250	28650	28650	28650	28600	241
380	20230601	145000	2135579700	28700	28700	28700	28700	84
381	20230601	144900	2133168900	28650	28650	28650	28650	212
382	20230601	144800	2127095100	28700	28650	28700	28650	147
383	20230601	144700	2122878900	28650	28700	28700	28650	278
384	20230601	144600	2114910100	28700	28650	28700	28650	193
385	20230601	144500	2109380150	28650	28650	28650	28600	289
386	20230601	144400	2101110250	28650	28600	28700	28600	339
387	20230601	144300	2091406900	28650	28650	28650	28650	89
388	20230601	144200	2088857050	28600	28650	28650	28600	129
389	20230601	144100	2085161350	28700	28650	28700	28600	218
390	20230601	144000	2078920250	28650	28650	28650	28600	445
391	20230601	143900	2066180850	28650	28650	28700	28650	170
392	20230601	143800	2061302600	28650	28600	28650	28550	367
393	20230601	143700	2050788700	28650	28650	28650	28650	100
394	20230601	143600	2047923700	28700	28600	28700	28600	156
395	20230601	143500	2043456750	28600	28650	28650	28600	213
396	20230601	143400	2037364100	28650	28600	28650	28600	64
397	20230601	143300	2035533500	28600	28600	28600	28550	356
398	20230601	143200	2025361750	28600	28600	28600	28600	187
399	20230601	143100	2020013550	28600	28600	28650	28600	269
400	20230601	143000	2012313350	28650	28500	28650	28500	630
401	20230601	142900	1994327900	28550	28550	28550	28550	197
402	20230601	142800	1988703550	28500	28550	28550	28500	179
403	20230601	142700	1983593600	28600	28550	28600	28550	220
404	20230601	142600	1977312400	28550	28550	28550	28500	345
405	20230601	142500	1967474950	28550	28550	28550	28550	7
406	20230601	142400	1967275100	28500	28500	28550	28500	343
407	20230601	142300	1957498850	28500	28500	28500	28450	111
408	20230601	142200	1954336400	28550	28500	28550	28500	119
409	20230601	142100	1950944500	28500	28450	28500	28450	305
410	20230601	142000	1942261850	28550	28500	28550	28500	254
411	20230601	141900	1935022650	28500	28450	28500	28400	365
412	20230601	141800	1924643300	28500	28450	28500	28450	183
413	20230601	141700	1919433200	28400	28450	28500	28400	480
414	20230601	141600	1905786850	28450	28450	28450	28450	109
415	20230601	141500	1902685800	28500	28450	28500	28450	196
416	20230601	141400	1897109400	28400	28500	28500	28400	69
417	20230601	141300	1895146350	28500	28500	28500	28500	8
418	20230601	141200	1894918350	28500	28450	28500	28400	303
419	20230601	141100	1886311750	28450	28450	28450	28450	24
420	20230601	141000	1885628950	28400	28400	28450	28400	246
421	20230601	140900	1878641600	28450	28450	28450	28400	221
422	20230601	140800	1872364000	28450	28450	28450	28450	8
423	20230601	140700	1872136400	28450	28450	28450	28450	29
424	20230601	140600	1871311350	28500	28500	28500	28500	18
425	20230601	140500	1870798350	28400	28400	28400	28350	267
426	20230601	140400	1863225400	28400	28400	28400	28400	56
427	20230601	140300	1861635000	28400	28450	28450	28350	329
428	20230601	140200	1852302200	28450	28400	28450	28350	259
429	20230601	140100	1844955750	28400	28400	28400	28350	57
430	20230601	140000	1843337550	28400	28400	28400	28400	119
431	20230601	135900	1839957950	28450	28400	28450	28400	20
432	20230601	135800	1839389250	28400	28450	28450	28400	279
433	20230601	135700	1831462150	28450	28450	28450	28450	23
434	20230601	135600	1830807800	28400	28450	28450	28400	201
435	20230601	135500	1825099200	28450	28400	28450	28400	420
436	20230601	135400	1813170050	28450	28450	28450	28450	23
437	20230601	135300	1812515700	28450	28500	28500	28450	50
438	20230601	135200	1811092450	28500	28450	28500	28450	124
439	20230601	135100	1807564450	28450	28500	28500	28450	83
440	20230601	135000	1805202900	28500	28450	28500	28450	137
441	20230601	134900	1801304750	28450	28450	28450	28400	218
442	20230601	134800	1795112500	28450	28450	28450	28400	219
443	20230601	134700	1788891750	28450	28450	28450	28450	8
444	20230601	134600	1788664150	28450	28500	28500	28400	139
445	20230601	134500	1784715300	28500	28450	28500	28450	141
446	20230601	134400	1780702650	28450	28400	28450	28400	309
447	20230601	134300	1771925900	28450	28450	28450	28450	14
448	20230601	134200	1771527600	28450	28450	28450	28400	222
449	20230601	134100	1765221550	28450	28450	28450	28450	38
450	20230601	134000	1764140450	28500	28500	28500	28500	123
451	20230601	133900	1760634950	28500	28500	28500	28500	9
452	20230601	133800	1760378450	28500	28500	28500	28500	18
453	20230601	133700	1759865450	28500	28550	28550	28450	225
454	20230601	133600	1753462600	28550	28500	28550	28500	13
455	20230601	133500	1753091900	28450	28450	28500	28450	491
456	20230601	133400	1739122550	28450	28400	28450	28400	226
457	20230601	133300	1732703650	28450	28450	28450	28400	59
458	20230601	133200	1731026850	28450	28500	28500	28450	80
459	20230601	133100	1728748550	28450	28500	28500	28450	25
460	20230601	133000	1728036100	28450	28450	28450	28400	316
461	20230601	132900	1719055750	28450	28450	28450	28450	19
462	20230601	132800	1718515200	28450	28450	28450	28400	597
463	20230601	132700	1701535200	28450	28550	28550	28400	610
464	20230601	132600	1684192650	28550	28500	28550	28500	161
465	20230601	132500	1679603950	28500	28500	28550	28500	231
466	20230601	132400	1673020400	28500	28500	28550	28500	159
467	20230601	132300	1668488700	28500	28500	28500	28450	417
468	20230601	132200	1656614050	28500	28450	28500	28450	1137
469	20230601	132100	1624228300	28450	28450	28450	28400	230
470	20230601	132000	1617694650	28450	28400	28450	28350	379
471	20230601	131900	1606939900	28400	28400	28400	28400	25
472	20230601	131800	1606229900	28400	28450	28450	28400	61
473	20230601	131700	1604496550	28450	28400	28450	28400	26
474	20230601	131600	1603757950	28400	28450	28450	28400	183
475	20230601	131500	1598560350	28450	28400	28450	28400	239
476	20230601	131400	1591771800	28350	28400	28400	28350	319
477	20230601	131300	1582722050	28400	28400	28400	28350	215
478	20230601	131200	1576625900	28400	28400	28400	28400	144
479	20230601	131100	1572536300	28400	28450	28450	28400	125
480	20230601	131000	1568986100	28450	28400	28450	28400	94
481	20230601	130900	1566316100	28400	28450	28450	28400	122
482	20230601	130800	1562850900	28450	28450	28450	28450	24
483	20230601	130700	1562168100	28400	28450	28450	28400	220
484	20230601	130600	1555918950	28450	28400	28450	28350	221
485	20230601	130500	1549652150	28400	28400	28400	28400	8
486	20230601	130400	1549424950	28400	28400	28400	28350	226
487	20230601	130300	1543016400	28400	28350	28400	28350	223
488	20230601	130200	1536693050	28300	28350	28350	28300	355
489	20230601	130100	1526638650	28300	28350	28350	28300	39
490	20230601	130000	1525534000	28300	28350	28350	28300	379
491	20230601	125900	1514807650	28350	28350	28350	28300	252
492	20230601	125800	1507673300	28350	28350	28350	28350	173
493	20230601	125700	1502768750	28350	28400	28400	28300	116
494	20230601	125600	1499481200	28400	28350	28400	28350	42
495	20230601	125500	1498290300	28350	28400	28400	28350	170
496	20230601	125400	1493470250	28400	28350	28400	28350	358
497	20230601	125300	1483312900	28400	28400	28400	28350	818
498	20230601	125200	1460121400	28400	28450	28450	28400	14
499	20230601	125100	1459723600	28450	28450	28450	28450	14
500	20230601	125000	1459325300	28450	28400	28450	28350	321
501	20230601	124900	1450223100	28400	28400	28400	28400	23
502	20230601	124800	1449569900	28350	28400	28400	28350	213
503	20230601	124700	1443530950	28400	28350	28400	28350	216
504	20230601	124600	1437406400	28400	28400	28400	28350	213
505	20230601	124500	1431366700	28400	28400	28450	28400	73
506	20230601	124400	1429293300	28400	28400	28400	28400	30
507	20230601	124300	1428441300	28400	28350	28400	28350	654
508	20230601	124200	1409897500	28400	28400	28400	28350	95
509	20230601	124100	1407202000	28350	28400	28400	28350	220
510	20230601	124000	1400963850	28350	28400	28400	28350	173
511	20230601	123900	1396051050	28450	28400	28450	28400	21
512	20230601	123800	1395454300	28400	28450	28450	28400	489
513	20230601	123700	1381565500	28400	28450	28450	28400	20
514	20230601	123600	1380996550	28450	28450	28450	28400	230
515	20230601	123500	1374463000	28450	28400	28450	28400	93
516	20230601	123400	1371821600	28400	28400	28400	28350	298
517	20230601	123300	1363368250	28400	28400	28400	28400	51
518	20230601	123200	1361919850	28450	28400	28450	28400	24
519	20230601	123100	1361238050	28400	28450	28450	28400	182
520	20230601	123000	1356069050	28450	28400	28450	28400	177
521	20230601	122900	1351041300	28400	28400	28450	28350	88
522	20230601	122800	1348542650	28450	28400	28450	28400	196
523	20230601	122700	1342975550	28400	28400	28400	28400	194
524	20230601	122600	1337465950	28400	28400	28400	28400	35
525	20230601	122500	1336471950	28450	28400	28450	28400	52
526	20230601	122400	1334994000	28400	28400	28400	28350	201
527	20230601	122300	1329295400	28350	28400	28450	28350	21
528	20230601	122200	1328698600	28350	28400	28400	28350	272
529	20230601	122100	1320987250	28400	28350	28400	28350	25
530	20230601	122000	1320277550	28350	28400	28400	28350	249
531	20230601	121900	1313215500	28400	28350	28400	28350	218
532	20230601	121800	1307034150	28400	28400	28400	28400	8
533	20230601	121700	1306806950	28400	28450	28450	28400	58
534	20230601	121600	1305157800	28400	28350	28450	28350	296
535	20230601	121500	1296764550	28350	28400	28400	28350	34
536	20230601	121400	1295799950	28400	28350	28400	28350	19
537	20230601	121300	1295261100	28350	28400	28400	28350	190
538	20230601	121200	1289874200	28350	28350	28350	28350	1907
539	20230601	121100	1235810750	28350	28400	28400	28350	208
540	20230601	121000	1229912800	28400	28400	28400	28400	84
541	20230601	120900	1227527200	28400	28400	28400	28400	105
542	20230601	120800	1224545200	28400	28400	28400	28350	223
543	20230601	120700	1218221850	28400	28400	28400	28400	33
544	20230601	120600	1217284650	28400	28400	28450	28400	28
545	20230601	120500	1216489250	28400	28350	28400	28350	252
546	20230601	120400	1209344750	28400	28400	28400	28400	71
547	20230601	120300	1207328350	28400	28400	28400	28350	240
548	20230601	120200	1200522200	28400	28400	28400	28400	71
549	20230601	120100	1198505800	28400	28400	28450	28400	159
550	20230601	120000	1193989950	28450	28450	28450	28400	124
551	20230601	115900	1190467150	28400	28450	28450	28400	258
552	20230601	115800	1183137700	28400	28400	28400	28400	222
553	20230601	115700	1176832900	28450	28400	28450	28400	726
554	20230601	115600	1156181850	28400	28450	28450	28400	177
555	20230601	115500	1151154850	28400	28400	28400	28350	184
556	20230601	115400	1145929300	28400	28450	28450	28400	587
557	20230601	115300	1129256550	28450	28450	28450	28450	43
558	20230601	115200	1128033200	28400	28450	28450	28400	353
559	20230601	115100	1118003700	28450	28400	28450	28400	379
560	20230601	115000	1107235250	28450	28450	28450	28450	40
561	20230601	114900	1106097250	28450	28500	28500	28450	845
562	20230601	114800	1082052200	28500	28500	28550	28500	144
563	20230601	114700	1077944400	28500	28550	28550	28500	144
564	20230601	114600	1073840250	28550	28550	28550	28550	23
565	20230601	114500	1073183600	28550	28600	28600	28550	14
566	20230601	114400	1072783700	28500	28550	28550	28500	272
567	20230601	114300	1065031650	28550	28550	28550	28500	53
568	20230601	114200	1063520250	28550	28550	28550	28500	206
569	20230601	114100	1057648800	28500	28550	28550	28500	89
570	20230601	114000	1055108850	28550	28550	28550	28500	215
571	20230601	113900	1048980450	28550	28500	28550	28500	14
572	20230601	113800	1048580800	28550	28600	28600	28550	151
573	20230601	113700	1044262450	28600	28550	28600	28550	304
574	20230601	113600	1035582350	28550	28550	28550	28550	20
575	20230601	113500	1035011350	28550	28550	28550	28500	205
576	20230601	113400	1029168450	28550	28550	28550	28550	38
577	20230601	113300	1028083550	28550	28550	28550	28500	253
578	20230601	113200	1020871900	28550	28500	28550	28500	200
579	20230601	113100	1015171500	28500	28550	28550	28500	9
580	20230601	113000	1014914800	28550	28500	28550	28500	215
581	20230601	112900	1008786400	28550	28500	28550	28500	17
582	20230601	112800	1008301250	28500	28500	28500	28450	232
583	20230601	112700	1001699050	28500	28500	28500	28500	5
584	20230601	112600	1001556550	28500	28550	28550	28500	358
585	20230601	112500	991353350	28550	28500	28550	28500	285
586	20230601	112400	983224750	28500	28550	28550	28500	53
587	20230601	112300	981713300	28550	28500	28550	28500	538
588	20230601	112200	966380100	28500	28500	28500	28500	33
589	20230601	112100	965439600	28500	28500	28500	28500	275
590	20230601	112000	957602100	28500	28500	28500	28500	19
591	20230601	111900	957060600	28500	28550	28550	28500	207
592	20230601	111800	951154700	28550	28500	28550	28500	129
593	20230601	111700	947477800	28500	28500	28550	28500	197
594	20230601	111600	941862250	28550	28550	28550	28550	53
595	20230601	111500	940349100	28600	28550	28600	28550	191
596	20230601	111400	934895850	28550	28600	28600	28550	24
597	20230601	111300	934210450	28600	28450	28600	28450	54
598	20230601	111200	932673600	28450	28550	28550	28450	658
599	20230601	111100	913934700	28550	28500	28550	28500	168
600	20230601	111000	909146450	28500	28500	28500	28450	234
601	20230601	110900	902487300	28500	28500	28500	28500	72
602	20230601	110800	900435300	28550	28500	28550	28500	23
603	20230601	110700	899778900	28550	28600	28600	28550	33
604	20230601	110600	898836550	28550	28550	28550	28400	1684
605	20230601	110500	850935650	28550	28550	28550	28500	236
606	20230601	110400	844208500	28550	28550	28550	28500	43
607	20230601	110300	842981850	28550	28550	28600	28550	82
608	20230601	110200	840640050	28600	28550	28600	28550	215
609	20230601	110100	834501100	28550	28550	28550	28550	66
610	20230601	110000	832616800	28550	28600	28600	28550	131
611	20230601	105900	828876550	28550	28550	28550	28550	72
612	20230601	105800	826820950	28550	28550	28600	28550	347
613	20230601	105700	816913050	28550	28550	28550	28550	13
614	20230601	105600	816541900	28550	28550	28600	28550	370
615	20230601	105500	805975150	28550	28450	28550	28450	314
616	20230601	105400	797035800	28500	28500	28500	28500	20
617	20230601	105300	796465800	28500	28550	28550	28500	171
618	20230601	105200	791591950	28550	28550	28550	28550	4
619	20230601	105100	791477750	28550	28500	28550	28450	351
620	20230601	105000	781491250	28500	28500	28500	28500	8
621	20230601	104900	781263250	28450	28500	28500	28450	211
622	20230601	104800	775260050	28500	28450	28500	28450	215
623	20230601	104700	769142400	28500	28500	28500	28500	12
624	20230601	104600	768800400	28450	28500	28500	28450	216
625	20230601	104500	762655000	28550	28500	28550	28500	165
626	20230601	104400	757952400	28500	28550	28550	28500	58
627	20230601	104300	756298450	28500	28550	28550	28500	180
628	20230601	104200	751168050	28500	28500	28550	28500	247
629	20230601	104100	744128350	28550	28500	28550	28500	321
630	20230601	104000	734979200	28550	28550	28550	28550	10
631	20230601	103900	734693700	28550	28500	28550	28500	202
632	20230601	103800	728936450	28550	28550	28550	28500	65
633	20230601	103700	727083200	28550	28550	28550	28500	257
634	20230601	103600	719755700	28550	28550	28550	28500	141
635	20230601	103500	715731150	28550	28550	28550	28550	46
636	20230601	103400	714417850	28550	28550	28550	28500	231
637	20230601	103300	707832650	28550	28500	28550	28500	193
638	20230601	103200	702331950	28500	28500	28500	28500	17
639	20230601	103100	701847450	28550	28550	28550	28550	9
640	20230601	103000	701590500	28550	28500	28550	28450	243
641	20230601	102900	694674650	28450	28450	28500	28450	216
642	20230601	102800	688529250	28450	28450	28450	28450	119
643	20230601	102700	685143700	28450	28500	28500	28450	127
644	20230601	102600	681530500	28500	28500	28500	28500	9
645	20230601	102500	681274000	28500	28450	28500	28450	200
646	20230601	102400	675583950	28500	28450	28500	28450	113
647	20230601	102300	672368900	28450	28500	28500	28450	203
648	20230601	102200	666593150	28500	28450	28500	28450	200
649	20230601	102100	660902950	28500	28500	28500	28500	12
650	20230601	102000	660560950	28500	28450	28500	28450	201
651	20230601	101900	654842300	28450	28500	28500	28450	29
652	20230601	101800	654017050	28500	28450	28500	28450	201
653	20230601	101700	648298400	28500	28500	28500	28500	8
654	20230601	101600	648070400	28500	28450	28500	28350	371
655	20230601	101500	637535250	28450	28400	28450	28400	245
656	20230601	101400	630574850	28450	28400	28450	28400	190
657	20230601	101300	625173550	28450	28400	28450	28350	450
658	20230601	101200	612405850	28450	28450	28450	28450	8
659	20230601	101100	612178250	28400	28400	28400	28400	201
660	20230601	101000	606469850	28500	28400	28500	28400	384
661	20230601	100900	595551700	28400	28500	28500	28400	2640
662	20230601	100800	520472300	28500	28550	28550	28450	442
663	20230601	100700	507885150	28550	28500	28550	28450	347
664	20230601	100600	498000550	28500	28550	28650	28500	2202
665	20230601	100500	435203150	28600	28550	28600	28550	265
666	20230601	100400	427631450	28600	28650	28650	28600	1245
667	20230601	100300	392022500	28650	28650	28650	28650	9
668	20230601	100200	391764650	28700	28650	28700	28650	37
669	20230601	100100	390704500	28650	28650	28650	28600	211
670	20230601	100000	384669200	28650	28650	28650	28650	145
671	20230601	095900	380514950	28650	28650	28700	28650	83
672	20230601	095800	378136800	28650	28650	28650	28650	124
673	20230601	095700	374584200	28650	28650	28700	28650	38
674	20230601	095600	373495250	28700	28650	28700	28650	65
675	20230601	095500	371630250	28650	28700	28750	28650	1802
676	20230601	095400	319975250	28700	28750	28750	28700	369
677	20230601	095300	309384550	28750	28750	28750	28750	6
678	20230601	095200	309212050	28750	28750	28750	28700	221
679	20230601	095100	302868900	28750	28750	28750	28750	10
680	20230601	095000	302581400	28750	28750	28800	28750	127
681	20230601	094900	298929950	28750	28750	28750	28750	9
682	20230601	094800	298671200	28700	28750	28750	28700	244
683	20230601	094700	291666050	28750	28750	28750	28750	124
684	20230601	094600	288101050	28800	28800	28800	28800	8
685	20230601	094500	287870650	28800	28800	28800	28750	306
686	20230601	094400	279070750	28800	28800	28800	28750	137
687	20230601	094300	275131650	28750	28800	28800	28750	319
688	20230601	094200	265960200	28800	28750	28800	28750	304
689	20230601	094100	257220000	28800	28750	28800	28750	248
690	20230601	094000	250089000	28750	28750	28750	28700	243
691	20230601	093900	243106500	28800	28750	28800	28750	174
692	20230601	093800	238100850	28750	28800	28800	28750	147
693	20230601	093700	233874400	28750	28750	28750	28750	95
694	20230601	093600	231143150	28750	28800	28800	28750	117
695	20230601	093500	227779150	28800	28750	28800	28750	211
696	20230601	093400	221712700	28750	28800	28800	28750	629
697	20230601	093300	203628500	28800	28750	28800	28750	202
698	20230601	093200	197820750	28800	28800	28800	28800	123
699	20230601	093100	194278350	28800	28800	28800	28750	249
700	20230601	093000	187117000	28800	28850	28850	28800	8
701	20230601	092900	186886400	28700	28700	28850	28700	305
702	20230601	092800	178132300	28850	28750	28850	28650	1073
703	20230601	092700	147349100	28750	28900	28900	28750	316
704	20230601	092600	138262850	28850	28850	28850	28850	0
705	20230601	092500	138262850	28850	28800	28850	28800	103
706	20230601	092400	135294250	28800	28750	28800	28750	450
707	20230601	092300	122353250	28700	28700	28700	28700	285
708	20230601	092200	114173750	28700	28700	28700	28650	29
709	20230601	092100	113342350	28650	28700	28700	28650	247
710	20230601	092000	106265000	28700	28750	28750	28700	64
711	20230601	091900	104428100	28750	28750	28750	28750	100
712	20230601	091800	101553100	28750	28650	28750	28650	450
713	20230601	091700	88659600	28700	28700	28700	28700	77
714	20230601	091600	86449700	28700	28700	28700	28700	61
715	20230601	091500	84699000	28750	28700	28750	28700	12
716	20230601	091400	84354550	28700	28700	28700	28650	28
717	20230601	091300	83551150	28700	28700	28700	28650	331
718	20230601	091200	74060450	28650	28750	28750	28650	154
719	20230601	091100	69642050	28750	28800	28800	28750	6
720	20230601	091000	69469500	28800	28700	28800	28700	72
721	20230601	090900	67402700	28700	28800	28800	28700	195
722	20230601	090800	61795450	28800	28800	28800	28800	1
723	20230601	090700	61766650	28800	28900	28900	28800	59
724	20230601	090600	60066550	28900	28900	28900	28850	181
725	20230601	090500	54840250	28850	28850	28850	28850	100
726	20230601	090400	51955250	28850	28850	28850	28850	1
727	20230601	090300	51926400	28950	28950	28950	28950	170
728	20230601	090200	47004900	28950	28900	28950	28700	414
729	20230601	090100	35037150	28900	28950	28950	28900	503
730	20230601	090000	20500300	28950	29100	29100	28950	705