KissMeData/015590/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	220900	6078353733	936	936	936	936	32471
3	20230601	220800	6078353733	936	936	936	936	0
4	20230601	220700	6078353733	936	936	936	936	0
5	20230601	220600	6078353733	936	936	936	936	0
6	20230601	220500	6078353733	936	936	936	936	0
7	20230601	220400	6078353733	936	936	936	936	0
8	20230601	220300	6078353733	936	936	936	936	0
9	20230601	220200	6078353733	936	936	936	936	0
10	20230601	220100	6078353733	936	936	936	936	0
11	20230601	220000	6078353733	936	936	936	936	0
12	20230601	215900	6078353733	936	936	936	936	0
13	20230601	215800	6078353733	936	936	936	936	0
14	20230601	215700	6078353733	936	936	936	936	0
15	20230601	215600	6078353733	936	936	936	936	0
16	20230601	215500	6078353733	936	936	936	936	0
17	20230601	215400	6078353733	936	936	936	936	0
18	20230601	215300	6078353733	936	936	936	936	0
19	20230601	215200	6078353733	936	936	936	936	0
20	20230601	215100	6078353733	936	936	936	936	0
21	20230601	215000	6078353733	936	936	936	936	0
22	20230601	214900	6078353733	936	936	936	936	0
23	20230601	214800	6078353733	936	936	936	936	0
24	20230601	214700	6078353733	936	936	936	936	0
25	20230601	214600	6078353733	936	936	936	936	0
26	20230601	214500	6078353733	936	936	936	936	0
27	20230601	214400	6078353733	936	936	936	936	0
28	20230601	214300	6078353733	936	936	936	936	0
29	20230601	214200	6078353733	936	936	936	936	0
30	20230601	214100	6078353733	936	936	936	936	0
31	20230601	214000	6078353733	936	936	936	936	0
32	20230601	213900	6078353733	936	936	936	936	32471
33	20230601	213800	6078353733	936	936	936	936	0
34	20230601	213700	6078353733	936	936	936	936	0
35	20230601	213600	6078353733	936	936	936	936	0
36	20230601	213500	6078353733	936	936	936	936	0
37	20230601	213400	6078353733	936	936	936	936	0
38	20230601	213300	6078353733	936	936	936	936	0
39	20230601	213200	6078353733	936	936	936	936	0
40	20230601	213100	6078353733	936	936	936	936	0
41	20230601	213000	6078353733	936	936	936	936	0
42	20230601	212900	6078353733	936	936	936	936	0
43	20230601	212800	6078353733	936	936	936	936	0
44	20230601	212700	6078353733	936	936	936	936	0
45	20230601	212600	6078353733	936	936	936	936	0
46	20230601	212500	6078353733	936	936	936	936	0
47	20230601	212400	6078353733	936	936	936	936	0
48	20230601	212300	6078353733	936	936	936	936	0
49	20230601	212200	6078353733	936	936	936	936	0
50	20230601	212100	6078353733	936	936	936	936	0
51	20230601	212000	6078353733	936	936	936	936	0
52	20230601	211900	6078353733	936	936	936	936	0
53	20230601	211800	6078353733	936	936	936	936	0
54	20230601	211700	6078353733	936	936	936	936	0
55	20230601	211600	6078353733	936	936	936	936	0
56	20230601	211500	6078353733	936	936	936	936	0
57	20230601	211400	6078353733	936	936	936	936	0
58	20230601	211300	6078353733	936	936	936	936	0
59	20230601	211200	6078353733	936	936	936	936	0
60	20230601	211100	6078353733	936	936	936	936	0
61	20230601	211000	6078353733	936	936	936	936	0
62	20230601	210900	6078353733	936	936	936	936	32471
63	20230601	210800	6078353733	936	936	936	936	0
64	20230601	210700	6078353733	936	936	936	936	0
65	20230601	210600	6078353733	936	936	936	936	0
66	20230601	210500	6078353733	936	936	936	936	0
67	20230601	210400	6078353733	936	936	936	936	0
68	20230601	210300	6078353733	936	936	936	936	0
69	20230601	210200	6078353733	936	936	936	936	0
70	20230601	210100	6078353733	936	936	936	936	0
71	20230601	210000	6078353733	936	936	936	936	0
72	20230601	205900	6078353733	936	936	936	936	0
73	20230601	205800	6078353733	936	936	936	936	0
74	20230601	205700	6078353733	936	936	936	936	0
75	20230601	205600	6078353733	936	936	936	936	0
76	20230601	205500	6078353733	936	936	936	936	0
77	20230601	205400	6078353733	936	936	936	936	0
78	20230601	205300	6078353733	936	936	936	936	0
79	20230601	205200	6078353733	936	936	936	936	0
80	20230601	205100	6078353733	936	936	936	936	0
81	20230601	205000	6078353733	936	936	936	936	0
82	20230601	204900	6078353733	936	936	936	936	0
83	20230601	204800	6078353733	936	936	936	936	0
84	20230601	204700	6078353733	936	936	936	936	0
85	20230601	204600	6078353733	936	936	936	936	0
86	20230601	204500	6078353733	936	936	936	936	0
87	20230601	204400	6078353733	936	936	936	936	0
88	20230601	204300	6078353733	936	936	936	936	0
89	20230601	204200	6078353733	936	936	936	936	0
90	20230601	204100	6078353733	936	936	936	936	0
91	20230601	204000	6078353733	936	936	936	936	0
92	20230601	203900	6078353733	936	936	936	936	32471
93	20230601	203800	6078353733	936	936	936	936	0
94	20230601	203700	6078353733	936	936	936	936	0
95	20230601	203600	6078353733	936	936	936	936	0
96	20230601	203500	6078353733	936	936	936	936	0
97	20230601	203400	6078353733	936	936	936	936	0
98	20230601	203300	6078353733	936	936	936	936	0
99	20230601	203200	6078353733	936	936	936	936	0
100	20230601	203100	6078353733	936	936	936	936	0
101	20230601	203000	6078353733	936	936	936	936	0
102	20230601	202900	6078353733	936	936	936	936	0
103	20230601	202800	6078353733	936	936	936	936	0
104	20230601	202700	6078353733	936	936	936	936	0
105	20230601	202600	6078353733	936	936	936	936	0
106	20230601	202500	6078353733	936	936	936	936	0
107	20230601	202400	6078353733	936	936	936	936	0
108	20230601	202300	6078353733	936	936	936	936	0
109	20230601	202200	6078353733	936	936	936	936	0
110	20230601	202100	6078353733	936	936	936	936	0
111	20230601	202000	6078353733	936	936	936	936	0
112	20230601	201900	6078353733	936	936	936	936	0
113	20230601	201800	6078353733	936	936	936	936	0
114	20230601	201700	6078353733	936	936	936	936	0
115	20230601	201600	6078353733	936	936	936	936	0
116	20230601	201500	6078353733	936	936	936	936	0
117	20230601	201400	6078353733	936	936	936	936	0
118	20230601	201300	6078353733	936	936	936	936	0
119	20230601	201200	6078353733	936	936	936	936	0
120	20230601	201100	6078353733	936	936	936	936	0
121	20230601	201000	6078353733	936	936	936	936	0
122	20230601	200900	6078353733	936	936	936	936	32471
123	20230601	200800	6078353733	936	936	936	936	0
124	20230601	200700	6078353733	936	936	936	936	0
125	20230601	200600	6078353733	936	936	936	936	0
126	20230601	200500	6078353733	936	936	936	936	0
127	20230601	200400	6078353733	936	936	936	936	0
128	20230601	200300	6078353733	936	936	936	936	0
129	20230601	200200	6078353733	936	936	936	936	0
130	20230601	200100	6078353733	936	936	936	936	0
131	20230601	200000	6078353733	936	936	936	936	0
132	20230601	195900	6078353733	936	936	936	936	0
133	20230601	195800	6078353733	936	936	936	936	0
134	20230601	195700	6078353733	936	936	936	936	0
135	20230601	195600	6078353733	936	936	936	936	0
136	20230601	195500	6078353733	936	936	936	936	0
137	20230601	195400	6078353733	936	936	936	936	0
138	20230601	195300	6078353733	936	936	936	936	0
139	20230601	195200	6078353733	936	936	936	936	0
140	20230601	195100	6078353733	936	936	936	936	0
141	20230601	195000	6078353733	936	936	936	936	0
142	20230601	194900	6078353733	936	936	936	936	0
143	20230601	194800	6078353733	936	936	936	936	0
144	20230601	194700	6078353733	936	936	936	936	0
145	20230601	194600	6078353733	936	936	936	936	0
146	20230601	194500	6078353733	936	936	936	936	0
147	20230601	194400	6078353733	936	936	936	936	0
148	20230601	194300	6078353733	936	936	936	936	0
149	20230601	194200	6078353733	936	936	936	936	0
150	20230601	194100	6078353733	936	936	936	936	0
151	20230601	194000	6078353733	936	936	936	936	0
152	20230601	193900	6078353733	936	936	936	936	32471
153	20230601	193800	6078353733	936	936	936	936	0
154	20230601	193700	6078353733	936	936	936	936	0
155	20230601	193600	6078353733	936	936	936	936	0
156	20230601	193500	6078353733	936	936	936	936	0
157	20230601	193400	6078353733	936	936	936	936	0
158	20230601	193300	6078353733	936	936	936	936	0
159	20230601	193200	6078353733	936	936	936	936	0
160	20230601	193100	6078353733	936	936	936	936	0
161	20230601	193000	6078353733	936	936	936	936	0
162	20230601	192900	6078353733	936	936	936	936	0
163	20230601	192800	6078353733	936	936	936	936	0
164	20230601	192700	6078353733	936	936	936	936	0
165	20230601	192600	6078353733	936	936	936	936	0
166	20230601	192500	6078353733	936	936	936	936	0
167	20230601	192400	6078353733	936	936	936	936	0
168	20230601	192300	6078353733	936	936	936	936	0
169	20230601	192200	6078353733	936	936	936	936	0
170	20230601	192100	6078353733	936	936	936	936	0
171	20230601	192000	6078353733	936	936	936	936	0
172	20230601	191900	6078353733	936	936	936	936	0
173	20230601	191800	6078353733	936	936	936	936	0
174	20230601	191700	6078353733	936	936	936	936	0
175	20230601	191600	6078353733	936	936	936	936	0
176	20230601	191500	6078353733	936	936	936	936	0
177	20230601	191400	6078353733	936	936	936	936	0
178	20230601	191300	6078353733	936	936	936	936	0
179	20230601	191200	6078353733	936	936	936	936	0
180	20230601	191100	6078353733	936	936	936	936	0
181	20230601	191000	6078353733	936	936	936	936	0
182	20230601	190900	6078353733	936	936	936	936	32471
183	20230601	190800	6078353733	936	936	936	936	0
184	20230601	190700	6078353733	936	936	936	936	0
185	20230601	190600	6078353733	936	936	936	936	0
186	20230601	190500	6078353733	936	936	936	936	0
187	20230601	190400	6078353733	936	936	936	936	0
188	20230601	190300	6078353733	936	936	936	936	0
189	20230601	190200	6078353733	936	936	936	936	0
190	20230601	190100	6078353733	936	936	936	936	0
191	20230601	190000	6078353733	936	936	936	936	0
192	20230601	185900	6078353733	936	936	936	936	0
193	20230601	185800	6078353733	936	936	936	936	0
194	20230601	185700	6078353733	936	936	936	936	0
195	20230601	185600	6078353733	936	936	936	936	0
196	20230601	185500	6078353733	936	936	936	936	0
197	20230601	185400	6078353733	936	936	936	936	0
198	20230601	185300	6078353733	936	936	936	936	0
199	20230601	185200	6078353733	936	936	936	936	0
200	20230601	185100	6078353733	936	936	936	936	0
201	20230601	185000	6078353733	936	936	936	936	0
202	20230601	184900	6078353733	936	936	936	936	0
203	20230601	184800	6078353733	936	936	936	936	0
204	20230601	184700	6078353733	936	936	936	936	0
205	20230601	184600	6078353733	936	936	936	936	0
206	20230601	184500	6078353733	936	936	936	936	0
207	20230601	184400	6078353733	936	936	936	936	0
208	20230601	184300	6078353733	936	936	936	936	0
209	20230601	184200	6078353733	936	936	936	936	0
210	20230601	184100	6078353733	936	936	936	936	0
211	20230601	184000	6078353733	936	936	936	936	0
212	20230601	183900	6078353733	936	936	936	936	32471
213	20230601	183800	6078353733	936	936	936	936	0
214	20230601	183700	6078353733	936	936	936	936	0
215	20230601	183600	6078353733	936	936	936	936	0
216	20230601	183500	6078353733	936	936	936	936	0
217	20230601	183400	6078353733	936	936	936	936	0
218	20230601	183300	6078353733	936	936	936	936	0
219	20230601	183200	6078353733	936	936	936	936	0
220	20230601	183100	6078353733	936	936	936	936	0
221	20230601	183000	6078353733	936	936	936	936	0
222	20230601	182900	6078353733	936	936	936	936	0
223	20230601	182800	6078353733	936	936	936	936	0
224	20230601	182700	6078353733	936	936	936	936	0
225	20230601	182600	6078353733	936	936	936	936	0
226	20230601	182500	6078353733	936	936	936	936	0
227	20230601	182400	6078353733	936	936	936	936	0
228	20230601	182300	6078353733	936	936	936	936	0
229	20230601	182200	6078353733	936	936	936	936	0
230	20230601	182100	6078353733	936	936	936	936	0
231	20230601	182000	6078353733	936	936	936	936	0
232	20230601	181900	6078353733	936	936	936	936	0
233	20230601	181800	6078353733	936	936	936	936	0
234	20230601	181700	6078353733	936	936	936	936	0
235	20230601	181600	6078353733	936	936	936	936	0
236	20230601	181500	6078353733	936	936	936	936	0
237	20230601	181400	6078353733	936	936	936	936	0
238	20230601	181300	6078353733	936	936	936	936	0
239	20230601	181200	6078353733	936	936	936	936	0
240	20230601	181100	6078353733	936	936	936	936	0
241	20230601	181000	6078353733	936	936	936	936	0
242	20230601	180900	6078353733	936	936	936	936	32471
243	20230601	180800	6078353733	936	936	936	936	0
244	20230601	180700	6078353733	936	936	936	936	0
245	20230601	180600	6078353733	936	936	936	936	0
246	20230601	180500	6078353733	936	936	936	936	0
247	20230601	180400	6078353733	936	936	936	936	0
248	20230601	180300	6078353733	936	936	936	936	0
249	20230601	180200	6078353733	936	936	936	936	0
250	20230601	180100	6078353733	936	936	936	936	0
251	20230601	180000	6078353733	936	936	936	936	0
252	20230601	175900	6078353733	936	936	936	936	0
253	20230601	175800	6078353733	936	936	936	936	0
254	20230601	175700	6078353733	936	936	936	936	0
255	20230601	175600	6078353733	936	936	936	936	0
256	20230601	175500	6078353733	936	936	936	936	0
257	20230601	175400	6078353733	936	936	936	936	0
258	20230601	175300	6078353733	936	936	936	936	0
259	20230601	175200	6078353733	936	936	936	936	0
260	20230601	175100	6078353733	936	936	936	936	0
261	20230601	175000	6078353733	936	936	936	936	0
262	20230601	174900	6078353733	936	936	936	936	0
263	20230601	174800	6078353733	936	936	936	936	0
264	20230601	174700	6078353733	936	936	936	936	0
265	20230601	174600	6078353733	936	936	936	936	0
266	20230601	174500	6078353733	936	936	936	936	0
267	20230601	174400	6078353733	936	936	936	936	0
268	20230601	174300	6078353733	936	936	936	936	0
269	20230601	174200	6078353733	936	936	936	936	0
270	20230601	174100	6078353733	936	936	936	936	0
271	20230601	174000	6078353733	936	936	936	936	0
272	20230601	173900	6078353733	936	936	936	936	32471
273	20230601	173800	6078353733	936	936	936	936	0
274	20230601	173700	6078353733	936	936	936	936	0
275	20230601	173600	6078353733	936	936	936	936	0
276	20230601	173500	6078353733	936	936	936	936	0
277	20230601	173400	6078353733	936	936	936	936	0
278	20230601	173300	6078353733	936	936	936	936	0
279	20230601	173200	6078353733	936	936	936	936	0
280	20230601	173100	6078353733	936	936	936	936	0
281	20230601	173000	6078353733	936	936	936	936	0
282	20230601	172900	6078353733	936	936	936	936	0
283	20230601	172800	6078353733	936	936	936	936	0
284	20230601	172700	6078353733	936	936	936	936	0
285	20230601	172600	6078353733	936	936	936	936	0
286	20230601	172500	6078353733	936	936	936	936	0
287	20230601	172400	6078353733	936	936	936	936	0
288	20230601	172300	6078353733	936	936	936	936	0
289	20230601	172200	6078353733	936	936	936	936	0
290	20230601	172100	6078353733	936	936	936	936	0
291	20230601	172000	6078353733	936	936	936	936	0
292	20230601	171900	6078353733	936	936	936	936	0
293	20230601	171800	6078353733	936	936	936	936	0
294	20230601	171700	6078353733	936	936	936	936	0
295	20230601	171600	6078353733	936	936	936	936	0
296	20230601	171500	6078353733	936	936	936	936	0
297	20230601	171400	6078353733	936	936	936	936	0
298	20230601	171300	6078353733	936	936	936	936	0
299	20230601	171200	6078353733	936	936	936	936	0
300	20230601	171100	6078353733	936	936	936	936	0
301	20230601	171000	6078353733	936	936	936	936	0
302	20230601	170900	6078353733	936	936	936	936	32471
303	20230601	170800	6078353733	936	936	936	936	0
304	20230601	170700	6078353733	936	936	936	936	0
305	20230601	170600	6078353733	936	936	936	936	0
306	20230601	170500	6078353733	936	936	936	936	0
307	20230601	170400	6078353733	936	936	936	936	0
308	20230601	170300	6078353733	936	936	936	936	0
309	20230601	170200	6078353733	936	936	936	936	0
310	20230601	170100	6078353733	936	936	936	936	0
311	20230601	170000	6078353733	936	936	936	936	0
312	20230601	165900	6078353733	936	936	936	936	0
313	20230601	165800	6078353733	936	936	936	936	0
314	20230601	165700	6078353733	936	936	936	936	0
315	20230601	165600	6078353733	936	936	936	936	0
316	20230601	165500	6078353733	936	936	936	936	0
317	20230601	165400	6078353733	936	936	936	936	0
318	20230601	165300	6078353733	936	936	936	936	0
319	20230601	165200	6078353733	936	936	936	936	0
320	20230601	165100	6078353733	936	936	936	936	0
321	20230601	165000	6078353733	936	936	936	936	0
322	20230601	164900	6078353733	936	936	936	936	0
323	20230601	164800	6078353733	936	936	936	936	0
324	20230601	164700	6078353733	936	936	936	936	0
325	20230601	164600	6078353733	936	936	936	936	0
326	20230601	164500	6078353733	936	936	936	936	0
327	20230601	164400	6078353733	936	936	936	936	0
328	20230601	164300	6078353733	936	936	936	936	0
329	20230601	164200	6078353733	936	936	936	936	0
330	20230601	164100	6078353733	936	936	936	936	0
331	20230601	164000	6078353733	936	936	936	936	0
332	20230601	163900	6078353733	936	936	936	936	32471
333	20230601	163800	6078353733	936	936	936	936	0
334	20230601	163700	6078353733	936	936	936	936	0
335	20230601	163600	6078353733	936	936	936	936	0
336	20230601	163500	6078353733	936	936	936	936	0
337	20230601	163400	6078353733	936	936	936	936	0
338	20230601	163300	6078353733	936	936	936	936	0
339	20230601	163200	6078353733	936	936	936	936	0
340	20230601	163100	6078353733	936	936	936	936	0
341	20230601	163000	6078353733	936	936	936	936	0
342	20230601	162900	6078353733	936	936	936	936	0
343	20230601	162800	6078353733	936	936	936	936	0
344	20230601	162700	6078353733	936	936	936	936	0
345	20230601	162600	6078353733	936	936	936	936	0
346	20230601	162500	6078353733	936	936	936	936	0
347	20230601	162400	6078353733	936	936	936	936	0
348	20230601	162300	6078353733	936	936	936	936	0
349	20230601	162200	6078353733	936	936	936	936	0
350	20230601	162100	6078353733	936	936	936	936	0
351	20230601	162000	6078353733	936	936	936	936	0
352	20230601	161900	6078353733	936	936	936	936	0
353	20230601	161800	6078353733	936	936	936	936	0
354	20230601	161700	6078353733	936	936	936	936	0
355	20230601	161600	6078353733	936	936	936	936	0
356	20230601	161500	6078353733	936	936	936	936	0
357	20230601	161400	6078353733	936	936	936	936	0
358	20230601	161300	6078353733	936	936	936	936	0
359	20230601	161200	6078353733	936	936	936	936	0
360	20230601	161100	6078353733	936	936	936	936	0
361	20230601	161000	6078353733	936	936	936	936	0
362	20230601	160900	6078353733	936	936	936	936	32471
363	20230601	160800	6078353733	936	936	936	936	0
364	20230601	160700	6078353733	936	936	936	936	0
365	20230601	160600	6078353733	936	936	936	936	0
366	20230601	160500	6078353733	936	936	936	936	0
367	20230601	160400	6078353733	936	936	936	936	0
368	20230601	160300	6078353733	936	936	936	936	0
369	20230601	160200	6078353733	936	936	936	936	0
370	20230601	160100	6078353733	936	936	936	936	0
371	20230601	160000	6078353733	936	936	936	936	0
372	20230601	155900	6078353733	936	936	936	936	0
373	20230601	155800	6078353733	936	936	936	936	0
374	20230601	155700	6078353733	936	936	936	936	0
375	20230601	155600	6078353733	936	936	936	936	0
376	20230601	155500	6078353733	936	936	936	936	0
377	20230601	155400	6078353733	936	936	936	936	0
378	20230601	155300	6078353733	936	936	936	936	0
379	20230601	155200	6078353733	936	936	936	936	0
380	20230601	155100	6078353733	936	936	936	936	0
381	20230601	155000	6078353733	936	936	936	936	0
382	20230601	154900	6078353733	936	936	936	936	0
383	20230601	154800	6078353733	936	936	936	936	0
384	20230601	154700	6078353733	936	936	936	936	0
385	20230601	154600	6078353733	936	936	936	936	0
386	20230601	154500	6078353733	936	936	936	936	0
387	20230601	154400	6078353733	936	936	936	936	0
388	20230601	154300	6078353733	936	936	936	936	0
389	20230601	154200	6078353733	936	936	936	936	0
390	20230601	154100	6078353733	936	936	936	936	0
391	20230601	154000	6078353733	936	936	936	936	0
392	20230601	153900	6078353733	936	936	936	936	32471
393	20230601	153800	6078353733	936	936	936	936	0
394	20230601	153700	6078353733	936	936	936	936	0
395	20230601	153600	6078353733	936	936	936	936	0
396	20230601	153500	6078353733	936	936	936	936	0
397	20230601	153400	6078353733	936	936	936	936	0
398	20230601	153300	6078353733	936	936	936	936	0
399	20230601	153200	6078353733	936	936	936	936	0
400	20230601	153100	6078353733	936	936	936	936	0
401	20230601	153000	6078353733	936	936	936	936	32471
402	20230601	152900	6047960877	936	936	936	936	0
403	20230601	152800	6047960877	936	936	936	936	0
404	20230601	152700	6047960877	936	936	936	936	0
405	20230601	152600	6047960877	936	936	936	936	0
406	20230601	152500	6047960877	936	936	936	936	0
407	20230601	152400	6047960877	936	936	936	936	0
408	20230601	152300	6047960877	936	936	936	936	0
409	20230601	152200	6047960877	936	936	936	936	0
410	20230601	152100	6047960877	936	936	936	936	0
411	20230601	152000	6047960877	936	936	936	936	0
412	20230601	151900	6047960877	936	941	943	936	49057
413	20230601	151800	6001905878	941	933	941	928	58329
414	20230601	151700	5947248973	932	931	932	931	6315
415	20230601	151600	5941363637	931	932	932	928	8129
416	20230601	151500	5933816844	934	935	935	932	6432
417	20230601	151400	5927820020	935	931	935	931	8677
418	20230601	151300	5919728873	932	930	933	928	1819
419	20230601	151200	5918038401	930	938	939	930	4970
420	20230601	151100	5913396575	939	937	942	934	9445
421	20230601	151000	5904518566	937	940	940	933	18207
422	20230601	150900	5887439655	941	945	945	941	2023
423	20230601	150800	5885535947	940	947	948	940	30022
424	20230601	150700	5857193611	947	948	949	947	38331
425	20230601	150600	5820854081	948	945	949	944	79811
426	20230601	150500	5745228121	945	936	945	935	388980
427	20230601	150400	5379396978	936	929	936	926	109309
428	20230601	150300	5277454881	926	926	930	926	262
429	20230601	150200	5277212241	931	929	931	926	3100
430	20230601	150100	5274333721	929	934	934	929	3564
431	20230601	150000	5271006464	933	924	933	923	67968
432	20230601	145900	5207691346	924	932	932	924	9986
433	20230601	145800	5198415176	933	936	938	932	7238
434	20230601	145700	5191636841	935	933	938	933	134532
435	20230601	145600	5065782365	933	929	934	928	207205
436	20230601	145500	4872446716	930	926	931	925	84358
437	20230601	145400	4794041933	926	921	928	921	20569
438	20230601	145300	4775050269	920	916	920	916	19501
439	20230601	145200	4757144840	916	915	916	914	4139
440	20230601	145100	4753358990	915	911	915	911	5007
441	20230601	145000	4748782605	914	912	914	912	3673
442	20230601	144900	4745427305	912	912	912	912	1
443	20230601	144800	4745426393	910	914	915	910	2157
444	20230601	144700	4743455654	914	909	915	909	364
445	20230601	144600	4743122880	909	909	910	909	9631
446	20230601	144500	4734365406	907	908	909	907	738
447	20230601	144400	4733694785	907	907	907	907	1006
448	20230601	144300	4732782343	907	907	907	906	4162
449	20230601	144200	4729009897	907	907	907	907	1000
450	20230601	144100	4728102897	907	908	908	907	7622
451	20230601	144000	4721187443	908	907	908	907	14299
452	20230601	143900	4708217421	907	908	908	907	9547
453	20230601	143800	4699554710	908	908	908	908	2217
454	20230601	143700	4697541674	908	907	908	907	2304
455	20230601	143600	4695451446	907	910	910	907	2898
456	20230601	143500	4692816688	910	909	916	909	62
457	20230601	143400	4692760307	909	910	912	908	2481
458	20230601	143300	4690502605	910	918	918	905	23203
459	20230601	143200	4669347025	917	919	920	916	2363
460	20230601	143100	4667175312	919	920	920	916	7841
461	20230601	143000	4659962074	920	913	920	913	11097
462	20230601	142900	4649771074	915	910	915	910	4239
463	20230601	142800	4645907939	910	910	910	910	10327
464	20230601	142700	4636510369	910	911	912	910	19056
465	20230601	142600	4619163154	912	913	913	912	1022
466	20230601	142500	4618231077	913	914	914	912	4369
467	20230601	142400	4614240461	914	916	917	914	1724
468	20230601	142300	4612663409	915	916	917	915	21537
469	20230601	142200	4592918858	916	925	927	915	15139
470	20230601	142100	4579006041	929	914	933	912	121702
471	20230601	142000	4466803208	915	920	920	915	18714
472	20230601	141900	4449627631	920	930	935	918	86308
473	20230601	141800	4369346999	932	923	932	921	275130
474	20230601	141700	4113717842	929	922	929	914	228851
475	20230601	141600	3901704835	912	899	925	899	223459
476	20230601	141500	3696489877	901	906	911	899	23154
477	20230601	141400	3675621175	905	894	922	892	221290
478	20230601	141300	3474281868	891	883	900	883	149961
479	20230601	141200	3340436197	883	882	900	875	168315
480	20230601	141100	3190450146	881	885	894	879	107195
481	20230601	141000	3095666493	885	877	889	875	29588
482	20230601	140900	3069588279	876	874	878	862	63071
483	20230601	140800	3014690601	868	876	884	868	144401
484	20230601	140700	2888383384	837	837	837	837	0
485	20230601	140600	2888383384	837	886	888	837	147889
486	20230601	140500	2760345365	886	890	891	886	24117
487	20230601	140400	2738922706	890	894	894	889	85844
488	20230601	140300	2662524897	890	894	894	890	185844
489	20230601	140200	2496966759	894	895	895	894	12363
490	20230601	140100	2485901880	895	897	897	895	40000
491	20230601	140000	2450063669	897	898	898	897	435
492	20230601	135900	2449673096	898	898	898	896	6933
493	20230601	135800	2443456245	897	895	897	895	13480
494	20230601	135700	2431372279	896	895	896	895	3724
495	20230601	135600	2428038181	895	895	895	895	3772
496	20230601	135500	2424662241	895	896	896	895	14313
497	20230601	135400	2411851421	895	895	896	895	4310
498	20230601	135300	2407993918	895	894	895	894	27527
499	20230601	135200	2383363319	894	896	896	894	24071
500	20230601	135100	2361829546	896	899	899	896	41652
501	20230601	135000	2324479862	899	899	899	899	3044
502	20230601	134900	2321743306	899	899	899	899	16962
503	20230601	134800	2306494468	899	899	899	899	12031
504	20230601	134700	2295678599	899	899	900	899	11870
505	20230601	134600	2285005459	899	900	901	899	11117
506	20230601	134500	2275000167	900	901	901	900	299
507	20230601	134400	2274731061	901	901	901	901	1
508	20230601	134300	2274730160	900	900	900	900	496
509	20230601	134200	2274283760	899	902	902	899	15639
510	20230601	134100	2260185341	902	903	903	902	406
511	20230601	134000	2259819128	903	903	903	902	802
512	20230601	133900	2259095072	904	904	908	902	7575
513	20230601	133800	2252237131	907	907	908	901	3306
514	20230601	133700	2249245767	906	903	910	903	14592
515	20230601	133600	2236044947	903	901	903	901	6847
516	20230601	133500	2229862474	901	902	903	901	7182
517	20230601	133400	2223382891	902	896	902	895	72036
518	20230601	133300	2158851831	896	895	896	895	38287
519	20230601	133200	2124577538	895	897	897	895	41943
520	20230601	133100	2086998127	896	897	897	896	10545
521	20230601	133000	2077545963	898	898	898	898	1371
522	20230601	132900	2076314805	898	897	898	897	8451
523	20230601	132800	2068731742	897	898	898	897	4405
524	20230601	132700	2064777552	898	900	901	897	29619
525	20230601	132600	2038178232	901	902	902	901	13693
526	20230601	132500	2025839383	903	900	903	899	5409
527	20230601	132400	2020971770	900	900	900	899	6235
528	20230601	132300	2015360385	900	900	900	899	2073
529	20230601	132200	2013496185	900	900	901	898	1610
530	20230601	132100	2012048415	900	900	900	898	11800
531	20230601	132000	2001448027	898	897	898	895	11415
532	20230601	131900	1991219333	895	898	898	895	37494
533	20230601	131800	1957597288	898	904	905	898	256498
534	20230601	131700	1726568155	905	905	905	905	7653
535	20230601	131600	1719642190	905	908	908	905	23955
536	20230601	131500	1697952457	908	908	908	908	77
537	20230601	131400	1697882541	908	908	908	908	3814
538	20230601	131300	1694419429	909	908	909	908	772
539	20230601	131200	1693718443	908	908	908	907	1817
540	20230601	131100	1692068824	907	907	907	907	578
541	20230601	131000	1691544578	908	907	908	907	10284
542	20230601	130900	1682216325	907	907	907	907	303
543	20230601	130800	1681941504	907	905	907	905	17463
544	20230601	130700	1666135948	905	905	905	905	300
545	20230601	130600	1665864448	905	906	906	905	12583
546	20230601	130500	1654476118	906	905	906	905	3059
547	20230601	130400	1651704764	906	906	906	905	11653
548	20230601	130300	1641153942	906	908	908	906	1539
549	20230601	130200	1639758066	908	908	908	906	10353
550	20230601	130100	1630373927	908	907	908	907	4707
551	20230601	130000	1626104671	908	908	908	907	301
552	20230601	125900	1625831463	908	908	908	908	2
553	20230601	125800	1625829647	907	909	909	907	23120
554	20230601	125700	1604848733	908	910	911	908	14122
555	20230601	125600	1591997426	910	910	910	910	0
556	20230601	125500	1591997426	910	910	910	909	3599
557	20230601	125400	1588724591	910	910	910	910	255
558	20230601	125300	1588492541	910	910	910	910	1
559	20230601	125200	1588491631	907	910	910	907	15849
560	20230601	125100	1574107740	910	908	910	908	2007
561	20230601	125000	1572285374	910	908	910	906	4524
562	20230601	124900	1568184593	906	906	906	906	1
563	20230601	124800	1568183687	906	906	906	905	8662
564	20230601	124700	1560336115	905	908	909	905	59213
565	20230601	124600	1506679454	909	909	909	909	10421
566	20230601	124500	1497206765	910	911	911	910	46467
567	20230601	124400	1454918905	912	912	912	911	4947
568	20230601	124300	1450407685	912	912	912	911	8990
569	20230601	124200	1442214692	912	910	912	910	7084
570	20230601	124100	1435759082	912	911	912	911	1001
571	20230601	124000	1434846181	911	914	918	911	7441
572	20230601	123900	1428064093	918	915	920	913	4271
573	20230601	123800	1424158438	920	913	920	913	1168
574	20230601	123700	1423091979	912	912	913	912	2456
575	20230601	123600	1420851705	912	914	914	912	10115
576	20230601	123500	1411616954	914	914	914	914	0
577	20230601	123400	1411616954	914	916	921	914	352
578	20230601	123300	1411294563	921	915	921	915	1011
579	20230601	123200	1410364212	917	917	923	917	3493
580	20230601	123100	1407150118	923	917	923	917	2000
581	20230601	123000	1405304306	915	916	925	915	10001
582	20230601	122900	1396060996	924	911	924	911	31001
583	20230601	122800	1367608303	910	909	910	909	1767
584	20230601	122700	1366001115	909	909	909	908	287
585	20230601	122600	1365740252	908	912	912	908	78839
586	20230601	122500	1293995435	913	913	913	911	3781
587	20230601	122400	1290548186	913	913	913	913	1284
588	20230601	122300	1289375894	914	912	914	912	3814
589	20230601	122200	1285893664	912	912	912	911	4446
590	20230601	122100	1281841400	912	912	912	911	1009
591	20230601	122000	1280921540	912	912	912	911	2665
592	20230601	121900	1278493064	912	912	912	912	2590
593	20230601	121800	1276130984	912	912	912	912	150
594	20230601	121700	1275994184	912	912	912	911	3384
595	20230601	121600	1272910867	912	912	912	912	509
596	20230601	121500	1272446659	911	911	911	911	8432
597	20230601	121400	1264765107	911	914	914	911	33007
598	20230601	121300	1234664991	913	914	915	913	3465
599	20230601	121200	1231495556	913	913	913	913	1
600	20230601	121100	1231494643	913	915	915	913	4553
601	20230601	121000	1227335011	915	915	915	915	5615
602	20230601	120900	1222197286	915	914	915	914	2553
603	20230601	120800	1219863291	914	914	914	914	2000
604	20230601	120700	1218035291	914	916	916	914	2100
605	20230601	120600	1216113873	917	917	917	917	151
606	20230601	120500	1215975406	917	918	918	917	2
607	20230601	120400	1215973571	916	917	917	915	21419
608	20230601	120300	1196372506	916	917	918	916	5
609	20230601	120200	1196367920	918	917	918	917	5
610	20230601	120100	1196363334	917	915	917	915	267
611	20230601	120000	1196119021	915	917	917	915	8760
612	20230601	115900	1188091697	917	919	919	917	2570
613	20230601	115800	1185732672	919	919	920	919	250
614	20230601	115700	1185502674	919	919	919	919	3048
615	20230601	115600	1182701562	920	920	921	917	14761
616	20230601	115500	1169141939	920	923	924	920	715
617	20230601	115400	1168483629	920	924	924	920	10439
618	20230601	115300	1158868963	924	924	924	924	51
619	20230601	115200	1158821839	924	924	924	924	0
620	20230601	115100	1158821839	924	924	924	924	500
621	20230601	115000	1158359839	924	924	924	924	2470
622	20230601	114900	1156077559	924	922	924	922	117
623	20230601	114800	1155969578	923	923	924	922	11612
624	20230601	114700	1145252195	923	923	923	923	1010
625	20230601	114600	1144319965	922	921	922	921	3797
626	20230601	114500	1140820141	921	922	922	921	1688
627	20230601	114400	1139264990	922	921	922	921	12085
628	20230601	114300	1128130703	921	921	921	921	3
629	20230601	114200	1128127940	921	921	921	921	10
630	20230601	114100	1128118730	921	921	921	921	10
631	20230601	114000	1128109520	920	922	922	920	474
632	20230601	113900	1127673343	921	921	922	921	2207
633	20230601	113800	1125640686	921	920	921	920	12012
634	20230601	113700	1114580095	920	919	921	919	1295
635	20230601	113600	1113388886	920	919	920	919	1450
636	20230601	113500	1112055836	919	918	919	917	2978
637	20230601	113400	1109323017	919	919	919	919	6
638	20230601	113300	1109317503	919	918	919	918	10
639	20230601	113200	1109308314	919	915	919	915	1207
640	20230601	113100	1108203893	919	915	919	915	487
641	20230601	113000	1107758214	915	917	917	915	35000
642	20230601	112900	1075726669	917	918	918	917	74
643	20230601	112800	1075658746	918	919	919	918	518
644	20230601	112700	1075183201	919	918	919	917	912
645	20230601	112600	1074346147	917	919	919	917	6513
646	20230601	112500	1068365713	919	919	919	919	900
647	20230601	112400	1067538613	919	919	919	919	0
648	20230601	112300	1067538613	919	920	921	919	17447
649	20230601	112200	1051499286	921	919	921	917	41034
650	20230601	112100	1013867842	920	919	920	917	3105
651	20230601	112000	1011018034	920	920	920	920	0
652	20230601	111900	1011018034	920	920	920	920	3127
653	20230601	111800	1008141194	921	921	921	920	124
654	20230601	111700	1008026991	921	920	922	920	5280
655	20230601	111600	1003159292	922	922	922	920	810
656	20230601	111500	1002413795	922	921	922	921	1169
657	20230601	111400	1001336145	922	922	922	922	0
658	20230601	111300	1001336145	922	921	922	921	226
659	20230601	111200	1001127784	922	922	922	921	4028
660	20230601	111100	997417968	922	922	923	922	2209
661	20230601	111000	995381260	922	923	924	922	2969
662	20230601	110900	992640880	923	922	923	922	4457
663	20230601	110800	988529559	922	920	922	920	17160
664	20230601	110700	972741449	920	920	920	919	6592
665	20230601	110600	966678179	920	918	920	918	4055
666	20230601	110500	962951531	918	918	919	918	847
667	20230601	110400	962173975	919	919	919	918	1057
668	20230601	110300	961202617	919	918	919	918	1494
669	20230601	110200	959830825	918	918	918	918	51
670	20230601	110100	959784007	918	917	918	917	486
671	20230601	110000	959337864	917	915	917	915	7478
672	20230601	105900	952487594	915	913	915	913	6247
673	20230601	105800	946771609	913	913	913	913	781
674	20230601	105700	946058556	913	913	913	913	2046
675	20230601	105600	944190558	913	914	914	913	1500
676	20230601	105500	942821057	915	915	915	915	0
677	20230601	105400	942821057	915	914	915	914	402
678	20230601	105300	942453627	913	913	913	913	3060
679	20230601	105200	939659847	913	913	913	913	3599
680	20230601	105100	936373960	913	914	914	913	20861
681	20230601	105000	917327442	914	915	915	914	753
682	20230601	104900	916639086	915	915	915	915	49
683	20230601	104800	916594251	915	914	916	913	12583
684	20230601	104700	905101961	914	916	916	914	10001
685	20230601	104600	895960508	916	916	916	916	3134
686	20230601	104500	893089764	916	915	916	915	2469
687	20230601	104400	890829160	916	916	916	916	554
688	20230601	104300	890321696	916	916	916	916	500
689	20230601	104200	889863696	915	916	916	915	31
690	20230601	104100	889835330	915	915	915	915	2
691	20230601	104000	889833500	916	915	916	915	66
692	20230601	103900	889773055	916	913	916	913	10772
693	20230601	103800	879926826	913	913	913	912	7170
694	20230601	103700	873385758	913	912	913	912	4136
695	20230601	103600	869610590	913	913	913	913	875
696	20230601	103500	868811715	913	913	913	913	3413
697	20230601	103400	865695646	912	913	913	912	1913
698	20230601	103300	863949277	914	915	915	914	4445
699	20230601	103200	859885903	915	915	915	915	651
700	20230601	103100	859290238	915	915	915	914	4027
701	20230601	103000	855606198	915	914	916	914	5029
702	20230601	102900	851004717	915	915	915	915	651
703	20230601	102800	850409052	915	917	917	915	3146
704	20230601	102700	847530454	918	915	918	915	1769
705	20230601	102600	845911796	915	918	918	915	4404
706	20230601	102500	841875172	918	918	918	918	4531
707	20230601	102400	837715714	918	918	918	918	0
708	20230601	102300	837715714	918	916	918	916	15462
709	20230601	102200	823550215	916	916	916	916	1984
710	20230601	102100	821732871	916	917	917	916	308
711	20230601	102000	821450467	917	917	917	917	5539
712	20230601	101900	816371204	917	919	919	917	6237
713	20230601	101800	810651859	920	919	921	919	7265
714	20230601	101700	803968062	920	918	920	917	18648
715	20230601	101600	786849771	918	918	918	918	2208
716	20230601	101500	784822827	917	917	917	917	11841
717	20230601	101400	773964630	917	917	918	917	832
718	20230601	101300	773201577	918	916	918	910	28010
719	20230601	101200	747685444	916	912	916	912	9781
720	20230601	101100	738752717	910	910	913	910	13141
721	20230601	101000	726786000	910	912	912	910	2217
722	20230601	100900	724767899	912	910	912	910	1701
723	20230601	100800	723219969	910	911	911	910	7010
724	20230601	100700	716840640	910	910	910	910	0
725	20230601	100600	716840640	910	910	910	910	7100
726	20230601	100500	710379640	910	911	912	910	9313
727	20230601	100400	701900315	911	912	912	911	4101
728	20230601	100300	698163173	911	912	912	911	2489
729	20230601	100200	695893235	912	912	912	912	23358
730	20230601	100100	674590739	912	912	912	912	6981
731	20230601	100000	668224067	912	912	912	911	4753
732	20230601	095900	663889892	911	912	912	911	3749
733	20230601	095800	660471553	913	913	913	913	1637
734	20230601	095700	658976972	913	912	913	912	1380
735	20230601	095600	657718212	912	913	913	911	3646
736	20230601	095500	654394053	916	916	916	916	0
737	20230601	095400	654394053	916	911	916	910	4243
738	20230601	095300	650528594	911	913	916	911	20503
739	20230601	095200	631829966	913	913	914	912	13597
740	20230601	095100	619426343	912	912	912	912	9303
741	20230601	095000	610942007	912	912	912	912	100
742	20230601	094900	610850807	910	907	910	906	15198
743	20230601	094800	597065592	910	910	910	906	39812
744	20230601	094700	560926878	910	911	911	910	5239
745	20230601	094600	556159387	910	911	912	910	8695
746	20230601	094500	548238161	912	912	912	911	1600
747	20230601	094400	546779061	911	911	911	909	11001
748	20230601	094300	536775556	911	911	911	909	8227
749	20230601	094200	529286761	908	911	912	908	38928
750	20230601	094100	493854249	911	912	912	911	11474
751	20230601	094000	483396388	912	914	914	910	54592
752	20230601	093900	433687319	914	916	916	914	2514
753	20230601	093800	431386777	916	913	916	910	17990
754	20230601	093700	414973847	911	913	913	910	33183
755	20230601	093600	384721133	912	917	917	912	18709
756	20230601	093500	367608595	917	916	917	915	5158
757	20230601	093400	362886613	916	915	916	915	3749
758	20230601	093300	359456128	915	915	915	915	1170
759	20230601	093200	358385578	918	916	918	914	5158
760	20230601	093100	353664937	916	918	918	913	50209
761	20230601	093000	307710697	918	920	920	918	5972
762	20230601	092900	302224898	919	920	920	919	15500
763	20230601	092800	287977074	920	920	920	920	591
764	20230601	092700	287433354	922	924	924	918	14381
765	20230601	092600	274188217	924	922	925	922	636
766	20230601	092500	273600439	922	922	924	920	12274
767	20230601	092400	262296594	924	926	926	924	7601
768	20230601	092300	255266649	926	927	927	926	1000
769	20230601	092200	254340449	927	928	928	927	5771
770	20230601	092100	248990599	927	927	927	927	850
771	20230601	092000	248202649	927	929	929	927	12071
772	20230601	091900	237011099	930	930	930	930	521
773	20230601	091800	236526569	929	930	930	928	5674
774	20230601	091700	231256085	930	928	930	928	3679
775	20230601	091600	227835016	930	927	931	926	8001
776	20230601	091500	220400890	925	933	933	925	15696
777	20230601	091400	205861698	934	930	934	930	9401
778	20230601	091300	197109725	930	922	930	922	10969
779	20230601	091200	186935390	922	929	929	922	22397
780	20230601	091100	166253193	929	929	929	929	372
781	20230601	091000	165907605	929	930	930	929	5348
782	20230601	090900	160934218	930	933	935	930	18835
783	20230601	090800	143379553	935	935	935	933	15220
784	20230601	090700	129149253	932	929	936	929	21418
785	20230601	090600	109180761	929	923	929	923	27340
786	20230601	090500	83858556	924	924	925	919	9125
787	20230601	090400	75428021	925	915	925	915	14272
788	20230601	090300	62313559	915	916	921	915	14876
789	20230601	090200	48687788	916	916	917	915	9017
790	20230601	090100	40429248	916	927	927	915	35165
791	20230601	090000	7945040	927	929	929	927	8555