KissMeData/019590/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	223800	571035292	858	858	858	858	23910
3	20230602	223700	571035292	858	858	858	858	0
4	20230602	223600	571035292	858	858	858	858	0
5	20230602	223500	571035292	858	858	858	858	0
6	20230602	223400	571035292	858	858	858	858	0
7	20230602	223300	571035292	858	858	858	858	0
8	20230602	223200	571035292	858	858	858	858	0
9	20230602	223100	571035292	858	858	858	858	0
10	20230602	223000	571035292	858	858	858	858	0
11	20230602	222900	571035292	858	858	858	858	0
12	20230602	222800	571035292	858	858	858	858	0
13	20230602	222700	571035292	858	858	858	858	0
14	20230602	222600	571035292	858	858	858	858	0
15	20230602	222500	571035292	858	858	858	858	0
16	20230602	222400	571035292	858	858	858	858	0
17	20230602	222300	571035292	858	858	858	858	0
18	20230602	222200	571035292	858	858	858	858	0
19	20230602	222100	571035292	858	858	858	858	0
20	20230602	222000	571035292	858	858	858	858	0
21	20230602	221900	571035292	858	858	858	858	0
22	20230602	221800	571035292	858	858	858	858	0
23	20230602	221700	571035292	858	858	858	858	0
24	20230602	221600	571035292	858	858	858	858	0
25	20230602	221500	571035292	858	858	858	858	0
26	20230602	221400	571035292	858	858	858	858	0
27	20230602	221300	571035292	858	858	858	858	0
28	20230602	221200	571035292	858	858	858	858	0
29	20230602	221100	571035292	858	858	858	858	0
30	20230602	221000	571035292	858	858	858	858	0
31	20230602	220900	571035292	858	858	858	858	0
32	20230602	220800	571035292	858	858	858	858	23910
33	20230602	220700	571035292	858	858	858	858	0
34	20230602	220600	571035292	858	858	858	858	0
35	20230602	220500	571035292	858	858	858	858	0
36	20230602	220400	571035292	858	858	858	858	0
37	20230602	220300	571035292	858	858	858	858	0
38	20230602	220200	571035292	858	858	858	858	0
39	20230602	220100	571035292	858	858	858	858	0
40	20230602	220000	571035292	858	858	858	858	0
41	20230602	215900	571035292	858	858	858	858	0
42	20230602	215800	571035292	858	858	858	858	0
43	20230602	215700	571035292	858	858	858	858	0
44	20230602	215600	571035292	858	858	858	858	0
45	20230602	215500	571035292	858	858	858	858	0
46	20230602	215400	571035292	858	858	858	858	0
47	20230602	215300	571035292	858	858	858	858	0
48	20230602	215200	571035292	858	858	858	858	0
49	20230602	215100	571035292	858	858	858	858	0
50	20230602	215000	571035292	858	858	858	858	0
51	20230602	214900	571035292	858	858	858	858	0
52	20230602	214800	571035292	858	858	858	858	0
53	20230602	214700	571035292	858	858	858	858	0
54	20230602	214600	571035292	858	858	858	858	0
55	20230602	214500	571035292	858	858	858	858	0
56	20230602	214400	571035292	858	858	858	858	0
57	20230602	214300	571035292	858	858	858	858	0
58	20230602	214200	571035292	858	858	858	858	0
59	20230602	214100	571035292	858	858	858	858	0
60	20230602	214000	571035292	858	858	858	858	0
61	20230602	213900	571035292	858	858	858	858	0
62	20230602	213800	571035292	858	858	858	858	23910
63	20230602	213700	571035292	858	858	858	858	0
64	20230602	213600	571035292	858	858	858	858	0
65	20230602	213500	571035292	858	858	858	858	0
66	20230602	213400	571035292	858	858	858	858	0
67	20230602	213300	571035292	858	858	858	858	0
68	20230602	213200	571035292	858	858	858	858	0
69	20230602	213100	571035292	858	858	858	858	0
70	20230602	213000	571035292	858	858	858	858	0
71	20230602	212900	571035292	858	858	858	858	0
72	20230602	212800	571035292	858	858	858	858	0
73	20230602	212700	571035292	858	858	858	858	0
74	20230602	212600	571035292	858	858	858	858	0
75	20230602	212500	571035292	858	858	858	858	0
76	20230602	212400	571035292	858	858	858	858	0
77	20230602	212300	571035292	858	858	858	858	0
78	20230602	212200	571035292	858	858	858	858	0
79	20230602	212100	571035292	858	858	858	858	0
80	20230602	212000	571035292	858	858	858	858	0
81	20230602	211900	571035292	858	858	858	858	0
82	20230602	211800	571035292	858	858	858	858	0
83	20230602	211700	571035292	858	858	858	858	0
84	20230602	211600	571035292	858	858	858	858	0
85	20230602	211500	571035292	858	858	858	858	0
86	20230602	211400	571035292	858	858	858	858	0
87	20230602	211300	571035292	858	858	858	858	0
88	20230602	211200	571035292	858	858	858	858	0
89	20230602	211100	571035292	858	858	858	858	0
90	20230602	211000	571035292	858	858	858	858	0
91	20230602	210900	571035292	858	858	858	858	0
92	20230602	210800	571035292	858	858	858	858	23910
93	20230602	210700	571035292	858	858	858	858	0
94	20230602	210600	571035292	858	858	858	858	0
95	20230602	210500	571035292	858	858	858	858	0
96	20230602	210400	571035292	858	858	858	858	0
97	20230602	210300	571035292	858	858	858	858	0
98	20230602	210200	571035292	858	858	858	858	0
99	20230602	210100	571035292	858	858	858	858	0
100	20230602	210000	571035292	858	858	858	858	0
101	20230602	205900	571035292	858	858	858	858	0
102	20230602	205800	571035292	858	858	858	858	0
103	20230602	205700	571035292	858	858	858	858	0
104	20230602	205600	571035292	858	858	858	858	0
105	20230602	205500	571035292	858	858	858	858	0
106	20230602	205400	571035292	858	858	858	858	0
107	20230602	205300	571035292	858	858	858	858	0
108	20230602	205200	571035292	858	858	858	858	0
109	20230602	205100	571035292	858	858	858	858	0
110	20230602	205000	571035292	858	858	858	858	0
111	20230602	204900	571035292	858	858	858	858	0
112	20230602	204800	571035292	858	858	858	858	0
113	20230602	204700	571035292	858	858	858	858	0
114	20230602	204600	571035292	858	858	858	858	0
115	20230602	204500	571035292	858	858	858	858	0
116	20230602	204400	571035292	858	858	858	858	0
117	20230602	204300	571035292	858	858	858	858	0
118	20230602	204200	571035292	858	858	858	858	0
119	20230602	204100	571035292	858	858	858	858	0
120	20230602	204000	571035292	858	858	858	858	0
121	20230602	203900	571035292	858	858	858	858	0
122	20230602	203800	571035292	858	858	858	858	23910
123	20230602	203700	571035292	858	858	858	858	0
124	20230602	203600	571035292	858	858	858	858	0
125	20230602	203500	571035292	858	858	858	858	0
126	20230602	203400	571035292	858	858	858	858	0
127	20230602	203300	571035292	858	858	858	858	0
128	20230602	203200	571035292	858	858	858	858	0
129	20230602	203100	571035292	858	858	858	858	0
130	20230602	203000	571035292	858	858	858	858	0
131	20230602	202900	571035292	858	858	858	858	0
132	20230602	202800	571035292	858	858	858	858	0
133	20230602	202700	571035292	858	858	858	858	0
134	20230602	202600	571035292	858	858	858	858	0
135	20230602	202500	571035292	858	858	858	858	0
136	20230602	202400	571035292	858	858	858	858	0
137	20230602	202300	571035292	858	858	858	858	0
138	20230602	202200	571035292	858	858	858	858	0
139	20230602	202100	571035292	858	858	858	858	0
140	20230602	202000	571035292	858	858	858	858	0
141	20230602	201900	571035292	858	858	858	858	0
142	20230602	201800	571035292	858	858	858	858	0
143	20230602	201700	571035292	858	858	858	858	0
144	20230602	201600	571035292	858	858	858	858	0
145	20230602	201500	571035292	858	858	858	858	0
146	20230602	201400	571035292	858	858	858	858	0
147	20230602	201300	571035292	858	858	858	858	0
148	20230602	201200	571035292	858	858	858	858	0
149	20230602	201100	571035292	858	858	858	858	0
150	20230602	201000	571035292	858	858	858	858	0
151	20230602	200900	571035292	858	858	858	858	0
152	20230602	200800	571035292	858	858	858	858	23910
153	20230602	200700	571035292	858	858	858	858	0
154	20230602	200600	571035292	858	858	858	858	0
155	20230602	200500	571035292	858	858	858	858	0
156	20230602	200400	571035292	858	858	858	858	0
157	20230602	200300	571035292	858	858	858	858	0
158	20230602	200200	571035292	858	858	858	858	0
159	20230602	200100	571035292	858	858	858	858	0
160	20230602	200000	571035292	858	858	858	858	0
161	20230602	195900	571035292	858	858	858	858	0
162	20230602	195800	571035292	858	858	858	858	0
163	20230602	195700	571035292	858	858	858	858	0
164	20230602	195600	571035292	858	858	858	858	0
165	20230602	195500	571035292	858	858	858	858	0
166	20230602	195400	571035292	858	858	858	858	0
167	20230602	195300	571035292	858	858	858	858	0
168	20230602	195200	571035292	858	858	858	858	0
169	20230602	195100	571035292	858	858	858	858	0
170	20230602	195000	571035292	858	858	858	858	0
171	20230602	194900	571035292	858	858	858	858	0
172	20230602	194800	571035292	858	858	858	858	0
173	20230602	194700	571035292	858	858	858	858	0
174	20230602	194600	571035292	858	858	858	858	0
175	20230602	194500	571035292	858	858	858	858	0
176	20230602	194400	571035292	858	858	858	858	0
177	20230602	194300	571035292	858	858	858	858	0
178	20230602	194200	571035292	858	858	858	858	0
179	20230602	194100	571035292	858	858	858	858	0
180	20230602	194000	571035292	858	858	858	858	0
181	20230602	193900	571035292	858	858	858	858	0
182	20230602	193800	571035292	858	858	858	858	23910
183	20230602	193700	571035292	858	858	858	858	0
184	20230602	193600	571035292	858	858	858	858	0
185	20230602	193500	571035292	858	858	858	858	0
186	20230602	193400	571035292	858	858	858	858	0
187	20230602	193300	571035292	858	858	858	858	0
188	20230602	193200	571035292	858	858	858	858	0
189	20230602	193100	571035292	858	858	858	858	0
190	20230602	193000	571035292	858	858	858	858	0
191	20230602	192900	571035292	858	858	858	858	0
192	20230602	192800	571035292	858	858	858	858	0
193	20230602	192700	571035292	858	858	858	858	0
194	20230602	192600	571035292	858	858	858	858	0
195	20230602	192500	571035292	858	858	858	858	0
196	20230602	192400	571035292	858	858	858	858	0
197	20230602	192300	571035292	858	858	858	858	0
198	20230602	192200	571035292	858	858	858	858	0
199	20230602	192100	571035292	858	858	858	858	0
200	20230602	192000	571035292	858	858	858	858	0
201	20230602	191900	571035292	858	858	858	858	0
202	20230602	191800	571035292	858	858	858	858	0
203	20230602	191700	571035292	858	858	858	858	0
204	20230602	191600	571035292	858	858	858	858	0
205	20230602	191500	571035292	858	858	858	858	0
206	20230602	191400	571035292	858	858	858	858	0
207	20230602	191300	571035292	858	858	858	858	0
208	20230602	191200	571035292	858	858	858	858	0
209	20230602	191100	571035292	858	858	858	858	0
210	20230602	191000	571035292	858	858	858	858	0
211	20230602	190900	571035292	858	858	858	858	0
212	20230602	190800	571035292	858	858	858	858	23910
213	20230602	190700	571035292	858	858	858	858	0
214	20230602	190600	571035292	858	858	858	858	0
215	20230602	190500	571035292	858	858	858	858	0
216	20230602	190400	571035292	858	858	858	858	0
217	20230602	190300	571035292	858	858	858	858	0
218	20230602	190200	571035292	858	858	858	858	0
219	20230602	190100	571035292	858	858	858	858	0
220	20230602	190000	571035292	858	858	858	858	0
221	20230602	185900	571035292	858	858	858	858	0
222	20230602	185800	571035292	858	858	858	858	0
223	20230602	185700	571035292	858	858	858	858	0
224	20230602	185600	571035292	858	858	858	858	0
225	20230602	185500	571035292	858	858	858	858	0
226	20230602	185400	571035292	858	858	858	858	0
227	20230602	185300	571035292	858	858	858	858	0
228	20230602	185200	571035292	858	858	858	858	0
229	20230602	185100	571035292	858	858	858	858	0
230	20230602	185000	571035292	858	858	858	858	0
231	20230602	184900	571035292	858	858	858	858	0
232	20230602	184800	571035292	858	858	858	858	0
233	20230602	184700	571035292	858	858	858	858	0
234	20230602	184600	571035292	858	858	858	858	0
235	20230602	184500	571035292	858	858	858	858	0
236	20230602	184400	571035292	858	858	858	858	0
237	20230602	184300	571035292	858	858	858	858	0
238	20230602	184200	571035292	858	858	858	858	0
239	20230602	184100	571035292	858	858	858	858	0
240	20230602	184000	571035292	858	858	858	858	0
241	20230602	183900	571035292	858	858	858	858	0
242	20230602	183800	571035292	858	858	858	858	23910
243	20230602	183700	571035292	858	858	858	858	0
244	20230602	183600	571035292	858	858	858	858	0
245	20230602	183500	571035292	858	858	858	858	0
246	20230602	183400	571035292	858	858	858	858	0
247	20230602	183300	571035292	858	858	858	858	0
248	20230602	183200	571035292	858	858	858	858	0
249	20230602	183100	571035292	858	858	858	858	0
250	20230602	183000	571035292	858	858	858	858	0
251	20230602	182900	571035292	858	858	858	858	0
252	20230602	182800	571035292	858	858	858	858	0
253	20230602	182700	571035292	858	858	858	858	0
254	20230602	182600	571035292	858	858	858	858	0
255	20230602	182500	571035292	858	858	858	858	0
256	20230602	182400	571035292	858	858	858	858	0
257	20230602	182300	571035292	858	858	858	858	0
258	20230602	182200	571035292	858	858	858	858	0
259	20230602	182100	571035292	858	858	858	858	0
260	20230602	182000	571035292	858	858	858	858	0
261	20230602	181900	571035292	858	858	858	858	0
262	20230602	181800	571035292	858	858	858	858	0
263	20230602	181700	571035292	858	858	858	858	0
264	20230602	181600	571035292	858	858	858	858	0
265	20230602	181500	571035292	858	858	858	858	0
266	20230602	181400	571035292	858	858	858	858	0
267	20230602	181300	571035292	858	858	858	858	0
268	20230602	181200	571035292	858	858	858	858	0
269	20230602	181100	571035292	858	858	858	858	0
270	20230602	181000	571035292	858	858	858	858	0
271	20230602	180900	571035292	858	858	858	858	0
272	20230602	180800	571035292	858	858	858	858	23910
273	20230602	180700	571035292	858	858	858	858	0
274	20230602	180600	571035292	858	858	858	858	0
275	20230602	180500	571035292	858	858	858	858	0
276	20230602	180400	571035292	858	858	858	858	0
277	20230602	180300	571035292	858	858	858	858	0
278	20230602	180200	571035292	858	858	858	858	0
279	20230602	180100	571035292	858	858	858	858	0
280	20230602	180000	571035292	858	858	858	858	0
281	20230602	175900	571035292	858	858	858	858	0
282	20230602	175800	571035292	858	858	858	858	0
283	20230602	175700	571035292	858	858	858	858	0
284	20230602	175600	571035292	858	858	858	858	0
285	20230602	175500	571035292	858	858	858	858	0
286	20230602	175400	571035292	858	858	858	858	0
287	20230602	175300	571035292	858	858	858	858	0
288	20230602	175200	571035292	858	858	858	858	0
289	20230602	175100	571035292	858	858	858	858	0
290	20230602	175000	571035292	858	858	858	858	0
291	20230602	174900	571035292	858	858	858	858	0
292	20230602	174800	571035292	858	858	858	858	0
293	20230602	174700	571035292	858	858	858	858	0
294	20230602	174600	571035292	858	858	858	858	0
295	20230602	174500	571035292	858	858	858	858	0
296	20230602	174400	571035292	858	858	858	858	0
297	20230602	174300	571035292	858	858	858	858	0
298	20230602	174200	571035292	858	858	858	858	0
299	20230602	174100	571035292	858	858	858	858	0
300	20230602	174000	571035292	858	858	858	858	0
301	20230602	173900	571035292	858	858	858	858	0
302	20230602	173800	571035292	858	858	858	858	23910
303	20230602	173700	571035292	858	858	858	858	0
304	20230602	173600	571035292	858	858	858	858	0
305	20230602	173500	571035292	858	858	858	858	0
306	20230602	173400	571035292	858	858	858	858	0
307	20230602	173300	571035292	858	858	858	858	0
308	20230602	173200	571035292	858	858	858	858	0
309	20230602	173100	571035292	858	858	858	858	0
310	20230602	173000	571035292	858	858	858	858	0
311	20230602	172900	571035292	858	858	858	858	0
312	20230602	172800	571035292	858	858	858	858	0
313	20230602	172700	571035292	858	858	858	858	0
314	20230602	172600	571035292	858	858	858	858	0
315	20230602	172500	571035292	858	858	858	858	0
316	20230602	172400	571035292	858	858	858	858	0
317	20230602	172300	571035292	858	858	858	858	0
318	20230602	172200	571035292	858	858	858	858	0
319	20230602	172100	571035292	858	858	858	858	0
320	20230602	172000	571035292	858	858	858	858	0
321	20230602	171900	571035292	858	858	858	858	0
322	20230602	171800	571035292	858	858	858	858	0
323	20230602	171700	571035292	858	858	858	858	0
324	20230602	171600	571035292	858	858	858	858	0
325	20230602	171500	571035292	858	858	858	858	0
326	20230602	171400	571035292	858	858	858	858	0
327	20230602	171300	571035292	858	858	858	858	0
328	20230602	171200	571035292	858	858	858	858	0
329	20230602	171100	571035292	858	858	858	858	0
330	20230602	171000	571035292	858	858	858	858	0
331	20230602	170900	571035292	858	858	858	858	0
332	20230602	170800	571035292	858	858	858	858	23910
333	20230602	170700	571035292	858	858	858	858	0
334	20230602	170600	571035292	858	858	858	858	0
335	20230602	170500	571035292	858	858	858	858	0
336	20230602	170400	571035292	858	858	858	858	0
337	20230602	170300	571035292	858	858	858	858	0
338	20230602	170200	571035292	858	858	858	858	0
339	20230602	170100	571035292	858	858	858	858	0
340	20230602	170000	571035292	858	858	858	858	0
341	20230602	165900	571035292	858	858	858	858	0
342	20230602	165800	571035292	858	858	858	858	0
343	20230602	165700	571035292	858	858	858	858	0
344	20230602	165600	571035292	858	858	858	858	0
345	20230602	165500	571035292	858	858	858	858	0
346	20230602	165400	571035292	858	858	858	858	0
347	20230602	165300	571035292	858	858	858	858	0
348	20230602	165200	571035292	858	858	858	858	0
349	20230602	165100	571035292	858	858	858	858	0
350	20230602	165000	571035292	858	858	858	858	0
351	20230602	164900	571035292	858	858	858	858	0
352	20230602	164800	571035292	858	858	858	858	0
353	20230602	164700	571035292	858	858	858	858	0
354	20230602	164600	571035292	858	858	858	858	0
355	20230602	164500	571035292	858	858	858	858	0
356	20230602	164400	571035292	858	858	858	858	0
357	20230602	164300	571035292	858	858	858	858	0
358	20230602	164200	571035292	858	858	858	858	0
359	20230602	164100	571035292	858	858	858	858	0
360	20230602	164000	571035292	858	858	858	858	0
361	20230602	163900	571035292	858	858	858	858	0
362	20230602	163800	571035292	858	858	858	858	23910
363	20230602	163700	571035292	858	858	858	858	0
364	20230602	163600	571035292	858	858	858	858	0
365	20230602	163500	571035292	858	858	858	858	0
366	20230602	163400	571035292	858	858	858	858	0
367	20230602	163300	571035292	858	858	858	858	0
368	20230602	163200	571035292	858	858	858	858	0
369	20230602	163100	571035292	858	858	858	858	0
370	20230602	163000	571035292	858	858	858	858	0
371	20230602	162900	571035292	858	858	858	858	0
372	20230602	162800	571035292	858	858	858	858	0
373	20230602	162700	571035292	858	858	858	858	0
374	20230602	162600	571035292	858	858	858	858	0
375	20230602	162500	571035292	858	858	858	858	0
376	20230602	162400	571035292	858	858	858	858	0
377	20230602	162300	571035292	858	858	858	858	0
378	20230602	162200	571035292	858	858	858	858	0
379	20230602	162100	571035292	858	858	858	858	0
380	20230602	162000	571035292	858	858	858	858	0
381	20230602	161900	571035292	858	858	858	858	0
382	20230602	161800	571035292	858	858	858	858	0
383	20230602	161700	571035292	858	858	858	858	0
384	20230602	161600	571035292	858	858	858	858	0
385	20230602	161500	571035292	858	858	858	858	0
386	20230602	161400	571035292	858	858	858	858	0
387	20230602	161300	571035292	858	858	858	858	0
388	20230602	161200	571035292	858	858	858	858	0
389	20230602	161100	571035292	858	858	858	858	0
390	20230602	161000	571035292	858	858	858	858	0
391	20230602	160900	571035292	858	858	858	858	0
392	20230602	160800	571035292	858	858	858	858	23910
393	20230602	160700	571035292	858	858	858	858	0
394	20230602	160600	571035292	858	858	858	858	0
395	20230602	160500	571035292	858	858	858	858	0
396	20230602	160400	571035292	858	858	858	858	0
397	20230602	160300	571035292	858	858	858	858	0
398	20230602	160200	571035292	858	858	858	858	0
399	20230602	160100	571035292	858	858	858	858	0
400	20230602	160000	571035292	858	858	858	858	0
401	20230602	155900	571035292	858	858	858	858	0
402	20230602	155800	571035292	858	858	858	858	0
403	20230602	155700	571035292	858	858	858	858	0
404	20230602	155600	571035292	858	858	858	858	0
405	20230602	155500	571035292	858	858	858	858	0
406	20230602	155400	571035292	858	858	858	858	0
407	20230602	155300	571035292	858	858	858	858	0
408	20230602	155200	571035292	858	858	858	858	0
409	20230602	155100	571035292	858	858	858	858	0
410	20230602	155000	571035292	858	858	858	858	0
411	20230602	154900	571035292	858	858	858	858	0
412	20230602	154800	571035292	858	858	858	858	0
413	20230602	154700	571035292	858	858	858	858	0
414	20230602	154600	571035292	858	858	858	858	0
415	20230602	154500	571035292	858	858	858	858	0
416	20230602	154400	571035292	858	858	858	858	0
417	20230602	154300	571035292	858	858	858	858	0
418	20230602	154200	571035292	858	858	858	858	0
419	20230602	154100	571035292	858	858	858	858	0
420	20230602	154000	571035292	858	858	858	858	0
421	20230602	153900	571035292	858	858	858	858	0
422	20230602	153800	571035292	858	858	858	858	23910
423	20230602	153700	571035292	858	858	858	858	0
424	20230602	153600	571035292	858	858	858	858	0
425	20230602	153500	571035292	858	858	858	858	0
426	20230602	153400	571035292	858	858	858	858	0
427	20230602	153300	571035292	858	858	858	858	0
428	20230602	153200	571035292	858	858	858	858	0
429	20230602	153100	571035292	858	858	858	858	0
430	20230602	153000	571035292	858	858	858	858	23910
431	20230602	152900	550520512	865	865	865	865	0
432	20230602	152800	550520512	865	865	865	865	0
433	20230602	152700	550520512	865	865	865	865	0
434	20230602	152600	550520512	865	865	865	865	0
435	20230602	152500	550520512	865	865	865	865	0
436	20230602	152400	550520512	865	865	865	865	0
437	20230602	152300	550520512	865	865	865	865	0
438	20230602	152200	550520512	865	865	865	865	0
439	20230602	152100	550520512	865	865	865	865	0
440	20230602	152000	550520512	865	865	865	865	0
441	20230602	151900	550520512	865	865	865	865	1000
442	20230602	151800	549655512	866	866	866	861	4987
443	20230602	151700	545347076	866	865	866	865	5001
444	20230602	151600	541017130	866	863	866	863	401
445	20230602	151500	540671064	866	864	866	863	1561
446	20230602	151400	539323589	866	865	866	864	515
447	20230602	151300	538878623	865	866	866	864	5120
448	20230602	151200	534454597	865	865	866	865	801
449	20230602	151100	533761626	865	865	865	864	3212
450	20230602	151000	530983255	865	865	866	865	2074
451	20230602	150900	529188942	865	864	865	864	1123
452	20230602	150800	528218638	864	864	864	861	2019
453	20230602	150700	526474240	864	864	864	864	6
454	20230602	150600	526469056	863	864	864	860	1898
455	20230602	150500	524836765	864	865	869	864	60158
456	20230602	150400	472860064	869	867	869	867	7913
457	20230602	150300	465985141	864	858	864	858	38401
458	20230602	150200	432850847	858	858	858	858	4
459	20230602	150100	432847415	857	857	857	857	12
460	20230602	150000	432837131	859	859	860	859	54
461	20230602	145900	432790744	858	857	858	857	264
462	20230602	145800	432564330	857	859	859	857	871
463	20230602	145700	431817042	859	859	860	859	49
464	20230602	145600	431774950	860	859	860	859	141
465	20230602	145500	431653830	859	859	859	859	1241
466	20230602	145400	430587811	859	859	859	859	20
467	20230602	145300	430570631	859	859	859	859	0
468	20230602	145200	430570631	859	859	859	859	0
469	20230602	145100	430570631	859	859	859	859	0
470	20230602	145000	430570631	859	859	859	859	3
471	20230602	144900	430568054	861	861	861	861	2
472	20230602	144800	430566332	861	861	861	861	0
473	20230602	144700	430566332	861	859	861	859	5003
474	20230602	144600	426263712	859	859	859	859	15
475	20230602	144500	426250827	859	859	859	859	36
476	20230602	144400	426219903	859	859	859	859	0
477	20230602	144300	426219903	859	859	859	859	50
478	20230602	144200	426176953	859	859	859	859	335
479	20230602	144100	425889188	860	859	860	859	306
480	20230602	144000	425626333	858	858	858	858	79
481	20230602	143900	425558551	858	858	858	858	4802
482	20230602	143800	421438435	858	858	858	858	79
483	20230602	143700	421370653	859	859	859	859	21
484	20230602	143600	421352614	859	859	859	859	11
485	20230602	143500	421343165	859	859	859	859	3
486	20230602	143400	421340588	859	860	860	859	249
487	20230602	143300	421126688	859	859	859	859	202
488	20230602	143200	420953170	860	859	860	859	9
489	20230602	143100	420945433	859	859	859	859	83
490	20230602	143000	420874136	860	860	860	860	8
491	20230602	142900	420867256	861	860	861	860	45
492	20230602	142800	420828512	861	858	861	858	2
493	20230602	142700	420826793	862	859	862	859	501
494	20230602	142600	420396431	858	858	858	858	9
495	20230602	142500	420388709	858	856	863	856	289
496	20230602	142400	420140564	856	864	864	856	5962
497	20230602	142300	415025068	860	860	860	860	0
498	20230602	142200	415025068	860	860	860	860	0
499	20230602	142100	415025068	860	864	864	860	235
500	20230602	142000	414822950	862	864	864	862	313
501	20230602	141900	414552524	864	864	864	864	1
502	20230602	141800	414551660	860	868	868	860	31001
503	20230602	141700	387855923	864	866	868	864	14224
504	20230602	141600	375542329	866	866	866	866	1
505	20230602	141500	375541463	866	866	866	866	29
506	20230602	141400	375516349	869	869	869	869	0
507	20230602	141300	375516349	869	869	869	869	0
508	20230602	141200	375516349	869	869	869	869	250
509	20230602	141100	375299099	869	866	869	866	11500
510	20230602	141000	365312074	866	867	867	866	103
511	20230602	140900	365222873	867	867	867	867	3
512	20230602	140800	365220272	867	868	868	867	290
513	20230602	140700	364968837	868	868	868	868	2540
514	20230602	140600	362764117	868	867	868	867	96
515	20230602	140500	362680865	868	870	870	868	1903
516	20230602	140400	361028818	870	868	870	868	49
517	20230602	140300	360986241	869	869	869	868	94
518	20230602	140200	360904573	870	869	870	869	88
519	20230602	140100	360828100	869	871	871	869	2358
520	20230602	140000	358777238	872	872	872	872	17
521	20230602	135900	358762414	873	873	873	873	0
522	20230602	135800	358762414	873	873	873	873	0
523	20230602	135700	358762414	873	872	873	872	1000
524	20230602	135600	357889660	873	873	873	873	0
525	20230602	135500	357889660	873	873	873	873	5
526	20230602	135400	357885295	874	874	874	874	0
527	20230602	135300	357885295	874	874	874	874	0
528	20230602	135200	357885295	874	874	874	874	0
529	20230602	135100	357885295	874	874	874	874	0
530	20230602	135000	357885295	874	873	874	873	501
531	20230602	134900	357447458	873	873	873	873	21
532	20230602	134800	357429125	873	873	873	873	1
533	20230602	134700	357428252	871	872	872	870	1833
534	20230602	134600	355831850	872	873	873	872	509
535	20230602	134500	355387999	874	874	874	874	231
536	20230602	134400	355186105	878	878	878	878	38
537	20230602	134300	355152741	878	874	878	874	1034
538	20230602	134200	354248911	874	874	874	874	52
539	20230602	134100	354203463	875	875	875	875	412
540	20230602	134000	353842963	875	877	877	874	2665
541	20230602	133900	351513448	879	878	879	878	687
542	20230602	133800	350910238	878	878	883	877	846
543	20230602	133700	350166619	884	875	887	875	18315
544	20230602	133600	334068046	875	872	875	872	1361
545	20230602	133500	332877174	875	875	875	872	6006
546	20230602	133400	327627080	875	872	875	872	2927
547	20230602	133300	325070223	872	872	872	872	966
548	20230602	133200	324227871	872	871	872	871	194
549	20230602	133100	324058896	871	868	872	868	603
550	20230602	133000	323533708	871	870	871	868	19909
551	20230602	132900	306216348	870	872	873	869	8350
552	20230602	132800	298947467	873	868	873	868	19210
553	20230602	132700	282243766	868	866	868	866	8034
554	20230602	132600	275271655	867	866	867	866	3072
555	20230602	132500	272608464	867	867	867	867	0
556	20230602	132400	272608464	867	867	867	867	0
557	20230602	132300	272608464	867	867	867	867	0
558	20230602	132200	272608464	867	867	867	867	0
559	20230602	132100	272608464	867	867	867	867	0
560	20230602	132000	272608464	867	866	867	866	332
561	20230602	131900	272320676	866	867	867	866	1525
562	20230602	131800	270998797	867	867	867	867	9
563	20230602	131700	270990994	867	867	867	867	254
564	20230602	131600	270770776	867	868	868	867	9
565	20230602	131500	270762966	868	868	868	868	0
566	20230602	131400	270762966	868	868	868	868	50
567	20230602	131300	270719566	868	868	868	868	230
568	20230602	131200	270519926	867	867	867	867	441
569	20230602	131100	270137579	867	867	867	867	298
570	20230602	131000	269879213	867	867	868	867	5454
571	20230602	130900	265148451	866	866	866	866	22
572	20230602	130800	265129399	866	865	866	865	2088
573	20230602	130700	263321710	865	866	866	865	1100
574	20230602	130600	262369610	866	866	866	866	200
575	20230602	130500	262196410	866	866	866	866	213
576	20230602	130400	262011952	868	867	868	867	255
577	20230602	130300	261790667	868	859	870	858	135451
578	20230602	130200	144710640	859	859	859	859	500
579	20230602	130100	144281140	858	858	858	858	247
580	20230602	130000	144069214	858	858	858	858	1093
581	20230602	125900	143131420	859	857	859	857	2908
582	20230602	125800	140637655	858	857	858	857	1063
583	20230602	125700	139726270	857	857	857	857	13
584	20230602	125600	139715129	857	857	857	857	0
585	20230602	125500	139715129	857	856	857	856	3000
586	20230602	125400	137145129	851	851	851	851	0
587	20230602	125300	137145129	851	855	856	851	2404
588	20230602	125200	135091940	855	850	855	850	28700
589	20230602	125100	110610744	849	849	849	849	0
590	20230602	125000	110610744	849	849	849	849	2000
591	20230602	124900	108912744	850	850	850	850	1
592	20230602	124800	108911894	849	850	850	849	1001
593	20230602	124700	108062044	849	849	849	849	3000
594	20230602	124600	105515044	849	850	850	849	828
595	20230602	124500	104811272	850	850	850	850	347
596	20230602	124400	104516322	851	850	851	850	3573
597	20230602	124300	101479271	851	850	851	850	35
598	20230602	124200	101449520	850	850	850	850	79
599	20230602	124100	101382370	850	849	850	849	9803
600	20230602	124000	93049851	849	849	849	849	4562
601	20230602	123900	89176713	849	848	849	848	10000
602	20230602	123800	80689155	848	848	848	848	0
603	20230602	123700	80689155	848	848	848	848	0
604	20230602	123600	80689155	848	848	848	848	0
605	20230602	123500	80689155	848	848	848	848	1
606	20230602	123400	80688307	843	843	843	843	2500
607	20230602	123300	78580807	848	848	848	848	0
608	20230602	123200	78580807	848	848	848	848	0
609	20230602	123100	78580807	848	848	848	848	500
610	20230602	123000	78156807	847	847	847	847	700
611	20230602	122900	77563907	847	847	847	847	36
612	20230602	122800	77533415	848	848	848	848	0
613	20230602	122700	77533415	848	848	848	848	1750
614	20230602	122600	76049415	848	848	848	848	6
615	20230602	122500	76044327	848	848	848	848	0
616	20230602	122400	76044327	848	846	848	846	90
617	20230602	122300	75968184	846	846	846	846	0
618	20230602	122200	75968184	846	846	846	846	0
619	20230602	122100	75968184	846	846	846	846	0
620	20230602	122000	75968184	846	846	846	846	0
621	20230602	121900	75968184	846	846	846	846	0
622	20230602	121800	75968184	846	846	846	846	0
623	20230602	121700	75968184	846	846	846	846	0
624	20230602	121600	75968184	846	846	846	846	2071
625	20230602	121500	74216118	846	846	846	846	0
626	20230602	121400	74216118	846	846	846	846	0
627	20230602	121300	74216118	846	846	846	846	0
628	20230602	121200	74216118	846	846	846	846	0
629	20230602	121100	74216118	846	846	846	846	0
630	20230602	121000	74216118	846	846	846	846	0
631	20230602	120900	74216118	846	846	846	846	0
632	20230602	120800	74216118	846	845	846	845	4600
633	20230602	120700	70326177	842	842	842	842	0
634	20230602	120600	70326177	842	842	842	842	0
635	20230602	120500	70326177	842	842	842	842	0
636	20230602	120400	70326177	842	842	842	842	0
637	20230602	120300	70326177	842	842	842	842	100
638	20230602	120200	70241977	842	842	842	842	1
639	20230602	120100	70241135	841	841	841	841	0
640	20230602	120000	70241135	841	841	841	841	52
641	20230602	115900	70197403	841	841	841	841	673
642	20230602	115800	69631410	845	845	845	845	0
643	20230602	115700	69631410	845	845	845	845	0
644	20230602	115600	69631410	845	845	845	845	0
645	20230602	115500	69631410	845	845	845	845	0
646	20230602	115400	69631410	845	845	845	845	3
647	20230602	115300	69628875	845	845	845	845	0
648	20230602	115200	69628875	845	845	845	845	0
649	20230602	115100	69628875	845	845	845	845	1
650	20230602	115000	69628030	845	845	845	845	0
651	20230602	114900	69628030	845	845	845	845	0
652	20230602	114800	69628030	845	845	845	845	0
653	20230602	114700	69628030	845	845	845	845	0
654	20230602	114600	69628030	845	845	845	845	0
655	20230602	114500	69628030	845	845	845	845	0
656	20230602	114400	69628030	845	845	845	845	0
657	20230602	114300	69628030	845	845	845	845	0
658	20230602	114200	69628030	845	845	845	845	0
659	20230602	114100	69628030	845	845	845	845	0
660	20230602	114000	69628030	845	845	845	845	0
661	20230602	113900	69628030	845	845	845	845	0
662	20230602	113800	69628030	845	845	845	845	0
663	20230602	113700	69628030	845	845	845	845	0
664	20230602	113600	69628030	845	845	845	845	0
665	20230602	113500	69628030	845	845	845	845	0
666	20230602	113400	69628030	845	845	845	845	0
667	20230602	113300	69628030	845	845	845	845	0
668	20230602	113200	69628030	845	845	845	845	0
669	20230602	113100	69628030	845	845	845	845	0
670	20230602	113000	69628030	845	845	845	845	0
671	20230602	112900	69628030	845	845	845	845	0
672	20230602	112800	69628030	845	845	845	845	0
673	20230602	112700	69628030	845	845	845	845	310
674	20230602	112600	69366080	846	846	846	846	0
675	20230602	112500	69366080	846	846	846	846	0
676	20230602	112400	69366080	846	846	846	846	0
677	20230602	112300	69366080	846	846	846	846	0
678	20230602	112200	69366080	846	846	846	846	0
679	20230602	112100	69366080	846	846	846	846	0
680	20230602	112000	69366080	846	846	846	846	200
681	20230602	111900	69196880	846	846	846	846	1
682	20230602	111800	69196034	840	840	840	840	0
683	20230602	111700	69196034	840	841	841	840	500
684	20230602	111600	68776028	846	846	846	846	0
685	20230602	111500	68776028	846	846	846	846	0
686	20230602	111400	68776028	846	846	846	846	1971
687	20230602	111300	67108562	846	846	846	846	0
688	20230602	111200	67108562	846	846	846	846	0
689	20230602	111100	67108562	846	846	846	846	0
690	20230602	111000	67108562	846	846	846	846	0
691	20230602	110900	67108562	846	846	846	846	0
692	20230602	110800	67108562	846	846	846	846	0
693	20230602	110700	67108562	846	846	846	846	0
694	20230602	110600	67108562	846	846	846	846	15
695	20230602	110500	67095872	846	846	846	846	0
696	20230602	110400	67095872	846	845	846	845	435
697	20230602	110300	66728160	841	841	841	841	0
698	20230602	110200	66728160	841	841	841	841	0
699	20230602	110100	66728160	841	841	841	841	135
700	20230602	110000	66614625	841	841	841	841	4865
701	20230602	105900	62523160	847	847	847	847	0
702	20230602	105800	62523160	847	841	847	841	3113
703	20230602	105700	59903387	841	840	841	840	135
704	20230602	105600	59789853	840	842	842	840	81
705	20230602	105500	59721742	841	841	841	841	694
706	20230602	105400	59138088	841	842	842	841	95
707	20230602	105300	59058136	842	842	842	842	0
708	20230602	105200	59058136	842	842	842	842	0
709	20230602	105100	59058136	842	842	842	842	589
710	20230602	105000	58562198	842	844	844	842	1769
711	20230602	104900	57071272	844	845	845	844	40
712	20230602	104800	57037511	845	845	845	845	655
713	20230602	104700	56484036	848	848	848	848	0
714	20230602	104600	56484036	848	848	848	848	0
715	20230602	104500	56484036	848	848	848	848	0
716	20230602	104400	56484036	848	848	848	848	0
717	20230602	104300	56484036	848	848	848	848	0
718	20230602	104200	56484036	848	848	848	848	0
719	20230602	104100	56484036	848	848	848	848	0
720	20230602	104000	56484036	848	848	848	848	100
721	20230602	103900	56399236	848	848	848	848	0
722	20230602	103800	56399236	848	848	848	848	0
723	20230602	103700	56399236	848	848	848	848	0
724	20230602	103600	56399236	848	848	848	848	2
725	20230602	103500	56397540	849	849	849	849	0
726	20230602	103400	56397540	849	849	849	849	0
727	20230602	103300	56397540	849	849	849	849	0
728	20230602	103200	56397540	849	849	849	849	0
729	20230602	103100	56397540	849	849	849	849	0
730	20230602	103000	56397540	849	847	849	845	1217
731	20230602	102900	55368503	849	849	849	849	0
732	20230602	102800	55368503	849	849	849	849	0
733	20230602	102700	55368503	849	849	849	849	0
734	20230602	102600	55368503	849	849	849	849	500
735	20230602	102500	54944003	849	849	849	847	1353
736	20230602	102400	53797010	849	849	849	849	500
737	20230602	102300	53372510	849	849	849	849	0
738	20230602	102200	53372510	849	849	849	849	0
739	20230602	102100	53372510	849	849	849	849	6
740	20230602	102000	53367416	849	849	849	849	0
741	20230602	101900	53367416	849	849	849	849	0
742	20230602	101800	53367416	849	849	849	849	0
743	20230602	101700	53367416	849	849	849	849	0
744	20230602	101600	53367416	849	849	849	849	0
745	20230602	101500	53367416	849	849	849	849	0
746	20230602	101400	53367416	849	849	849	849	0
747	20230602	101300	53367416	849	849	849	849	0
748	20230602	101200	53367416	849	849	849	849	0
749	20230602	101100	53367416	849	849	849	849	1
750	20230602	101000	53366567	848	848	848	848	1
751	20230602	100900	53365719	849	849	849	849	0
752	20230602	100800	53365719	849	849	849	849	0
753	20230602	100700	53365719	849	849	849	849	1
754	20230602	100600	53364870	849	849	849	849	0
755	20230602	100500	53364870	849	849	849	849	0
756	20230602	100400	53364870	849	849	849	849	0
757	20230602	100300	53364870	849	849	849	849	60
758	20230602	100200	53313930	849	849	849	849	0
759	20230602	100100	53313930	849	849	849	849	0
760	20230602	100000	53313930	849	847	849	847	22
761	20230602	095900	53295260	850	850	850	850	0
762	20230602	095800	53295260	850	850	850	850	0
763	20230602	095700	53295260	850	850	850	850	0
764	20230602	095600	53295260	850	850	850	850	0
765	20230602	095500	53295260	850	850	850	850	1
766	20230602	095400	53294410	840	848	848	840	1059
767	20230602	095300	52398545	850	850	850	850	2
768	20230602	095200	52396845	850	850	850	850	0
769	20230602	095100	52396845	850	850	850	850	30
770	20230602	095000	52371345	850	850	850	850	0
771	20230602	094900	52371345	850	850	850	850	5022
772	20230602	094800	48102645	850	850	850	850	2
773	20230602	094700	48100945	850	850	850	850	1000
774	20230602	094600	47250945	850	850	850	850	3000
775	20230602	094500	44700945	850	850	850	850	0
776	20230602	094400	44700945	850	850	850	850	442
777	20230602	094300	44325245	850	850	850	850	0
778	20230602	094200	44325245	850	850	850	850	159
779	20230602	094100	44190095	850	850	850	850	78
780	20230602	094000	44123795	851	851	851	851	1000
781	20230602	093900	43272795	851	851	851	851	0
782	20230602	093800	43272795	851	851	851	851	3000
783	20230602	093700	40719795	851	851	851	851	1059
784	20230602	093600	39818586	851	851	851	851	21
785	20230602	093500	39800715	851	851	851	847	31
786	20230602	093400	39774430	851	851	851	851	2
787	20230602	093300	39772728	851	851	851	851	1
788	20230602	093200	39771877	851	851	851	851	0
789	20230602	093100	39771877	851	851	851	851	4024
790	20230602	093000	36347453	852	851	852	846	100
791	20230602	092900	36262331	852	851	852	851	1200
792	20230602	092800	35239995	853	853	853	853	0
793	20230602	092700	35239995	853	853	853	853	1206
794	20230602	092600	34211277	852	852	852	852	94
795	20230602	092500	34131189	853	851	853	851	4480
796	20230602	092400	30314192	850	850	850	850	0
797	20230602	092300	30314192	850	849	850	849	3634
798	20230602	092200	27225453	850	843	850	843	4767
799	20230602	092100	23189572	843	842	843	842	20
800	20230602	092000	23172715	842	842	842	842	73
801	20230602	091900	23111249	843	843	843	843	15
802	20230602	091800	23098604	843	840	843	840	2002
803	20230602	091700	21416919	843	843	843	843	0
804	20230602	091600	21416919	843	843	843	843	0
805	20230602	091500	21416919	843	842	843	842	210
806	20230602	091400	21240098	839	840	840	839	5000
807	20230602	091300	17044749	843	843	843	843	189
808	20230602	091200	16885422	843	842	843	842	518
809	20230602	091100	16449265	841	843	843	841	1236
810	20230602	091000	15407561	843	843	843	843	0
811	20230602	090900	15407561	843	843	843	843	8
812	20230602	090800	15400817	843	843	843	843	0
813	20230602	090700	15400817	843	843	843	843	0
814	20230602	090600	15400817	843	842	843	842	3
815	20230602	090500	15398289	836	846	846	835	10000
816	20230602	090400	7011538	852	846	852	846	111
817	20230602	090300	6917566	854	854	854	854	0
818	20230602	090200	6917566	854	854	854	853	46
819	20230602	090100	6878285	845	841	861	841	7576
820	20230602	090000	379904	863	840	864	840	452