KissMeData/001680/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	203200	1438818480	18580	18580	18580	18580	5257
3	20230601	203100	1438818480	18580	18580	18580	18580	0
4	20230601	203000	1438818480	18580	18580	18580	18580	0
5	20230601	202900	1438818480	18580	18580	18580	18580	0
6	20230601	202800	1438818480	18580	18580	18580	18580	0
7	20230601	202700	1438818480	18580	18580	18580	18580	0
8	20230601	202600	1438818480	18580	18580	18580	18580	0
9	20230601	202500	1438818480	18580	18580	18580	18580	0
10	20230601	202400	1438818480	18580	18580	18580	18580	0
11	20230601	202300	1438818480	18580	18580	18580	18580	0
12	20230601	202200	1438818480	18580	18580	18580	18580	0
13	20230601	202100	1438818480	18580	18580	18580	18580	0
14	20230601	202000	1438818480	18580	18580	18580	18580	0
15	20230601	201900	1438818480	18580	18580	18580	18580	0
16	20230601	201800	1438818480	18580	18580	18580	18580	0
17	20230601	201700	1438818480	18580	18580	18580	18580	0
18	20230601	201600	1438818480	18580	18580	18580	18580	0
19	20230601	201500	1438818480	18580	18580	18580	18580	0
20	20230601	201400	1438818480	18580	18580	18580	18580	0
21	20230601	201300	1438818480	18580	18580	18580	18580	0
22	20230601	201200	1438818480	18580	18580	18580	18580	0
23	20230601	201100	1438818480	18580	18580	18580	18580	0
24	20230601	201000	1438818480	18580	18580	18580	18580	0
25	20230601	200900	1438818480	18580	18580	18580	18580	0
26	20230601	200800	1438818480	18580	18580	18580	18580	0
27	20230601	200700	1438818480	18580	18580	18580	18580	0
28	20230601	200600	1438818480	18580	18580	18580	18580	0
29	20230601	200500	1438818480	18580	18580	18580	18580	0
30	20230601	200400	1438818480	18580	18580	18580	18580	0
31	20230601	200300	1438818480	18580	18580	18580	18580	0
32	20230601	200200	1438818480	18580	18580	18580	18580	5257
33	20230601	200100	1438818480	18580	18580	18580	18580	0
34	20230601	200000	1438818480	18580	18580	18580	18580	0
35	20230601	195900	1438818480	18580	18580	18580	18580	0
36	20230601	195800	1438818480	18580	18580	18580	18580	0
37	20230601	195700	1438818480	18580	18580	18580	18580	0
38	20230601	195600	1438818480	18580	18580	18580	18580	0
39	20230601	195500	1438818480	18580	18580	18580	18580	0
40	20230601	195400	1438818480	18580	18580	18580	18580	0
41	20230601	195300	1438818480	18580	18580	18580	18580	0
42	20230601	195200	1438818480	18580	18580	18580	18580	0
43	20230601	195100	1438818480	18580	18580	18580	18580	0
44	20230601	195000	1438818480	18580	18580	18580	18580	0
45	20230601	194900	1438818480	18580	18580	18580	18580	0
46	20230601	194800	1438818480	18580	18580	18580	18580	0
47	20230601	194700	1438818480	18580	18580	18580	18580	0
48	20230601	194600	1438818480	18580	18580	18580	18580	0
49	20230601	194500	1438818480	18580	18580	18580	18580	0
50	20230601	194400	1438818480	18580	18580	18580	18580	0
51	20230601	194300	1438818480	18580	18580	18580	18580	0
52	20230601	194200	1438818480	18580	18580	18580	18580	0
53	20230601	194100	1438818480	18580	18580	18580	18580	0
54	20230601	194000	1438818480	18580	18580	18580	18580	0
55	20230601	193900	1438818480	18580	18580	18580	18580	0
56	20230601	193800	1438818480	18580	18580	18580	18580	0
57	20230601	193700	1438818480	18580	18580	18580	18580	0
58	20230601	193600	1438818480	18580	18580	18580	18580	0
59	20230601	193500	1438818480	18580	18580	18580	18580	0
60	20230601	193400	1438818480	18580	18580	18580	18580	0
61	20230601	193300	1438818480	18580	18580	18580	18580	0
62	20230601	193200	1438818480	18580	18580	18580	18580	5257
63	20230601	193100	1438818480	18580	18580	18580	18580	0
64	20230601	193000	1438818480	18580	18580	18580	18580	0
65	20230601	192900	1438818480	18580	18580	18580	18580	0
66	20230601	192800	1438818480	18580	18580	18580	18580	0
67	20230601	192700	1438818480	18580	18580	18580	18580	0
68	20230601	192600	1438818480	18580	18580	18580	18580	0
69	20230601	192500	1438818480	18580	18580	18580	18580	0
70	20230601	192400	1438818480	18580	18580	18580	18580	0
71	20230601	192300	1438818480	18580	18580	18580	18580	0
72	20230601	192200	1438818480	18580	18580	18580	18580	0
73	20230601	192100	1438818480	18580	18580	18580	18580	0
74	20230601	192000	1438818480	18580	18580	18580	18580	0
75	20230601	191900	1438818480	18580	18580	18580	18580	0
76	20230601	191800	1438818480	18580	18580	18580	18580	0
77	20230601	191700	1438818480	18580	18580	18580	18580	0
78	20230601	191600	1438818480	18580	18580	18580	18580	0
79	20230601	191500	1438818480	18580	18580	18580	18580	0
80	20230601	191400	1438818480	18580	18580	18580	18580	0
81	20230601	191300	1438818480	18580	18580	18580	18580	0
82	20230601	191200	1438818480	18580	18580	18580	18580	0
83	20230601	191100	1438818480	18580	18580	18580	18580	0
84	20230601	191000	1438818480	18580	18580	18580	18580	0
85	20230601	190900	1438818480	18580	18580	18580	18580	0
86	20230601	190800	1438818480	18580	18580	18580	18580	0
87	20230601	190700	1438818480	18580	18580	18580	18580	0
88	20230601	190600	1438818480	18580	18580	18580	18580	0
89	20230601	190500	1438818480	18580	18580	18580	18580	0
90	20230601	190400	1438818480	18580	18580	18580	18580	0
91	20230601	190300	1438818480	18580	18580	18580	18580	0
92	20230601	190200	1438818480	18580	18580	18580	18580	5257
93	20230601	190100	1438818480	18580	18580	18580	18580	0
94	20230601	190000	1438818480	18580	18580	18580	18580	0
95	20230601	185900	1438818480	18580	18580	18580	18580	0
96	20230601	185800	1438818480	18580	18580	18580	18580	0
97	20230601	185700	1438818480	18580	18580	18580	18580	0
98	20230601	185600	1438818480	18580	18580	18580	18580	0
99	20230601	185500	1438818480	18580	18580	18580	18580	0
100	20230601	185400	1438818480	18580	18580	18580	18580	0
101	20230601	185300	1438818480	18580	18580	18580	18580	0
102	20230601	185200	1438818480	18580	18580	18580	18580	0
103	20230601	185100	1438818480	18580	18580	18580	18580	0
104	20230601	185000	1438818480	18580	18580	18580	18580	0
105	20230601	184900	1438818480	18580	18580	18580	18580	0
106	20230601	184800	1438818480	18580	18580	18580	18580	0
107	20230601	184700	1438818480	18580	18580	18580	18580	0
108	20230601	184600	1438818480	18580	18580	18580	18580	0
109	20230601	184500	1438818480	18580	18580	18580	18580	0
110	20230601	184400	1438818480	18580	18580	18580	18580	0
111	20230601	184300	1438818480	18580	18580	18580	18580	0
112	20230601	184200	1438818480	18580	18580	18580	18580	0
113	20230601	184100	1438818480	18580	18580	18580	18580	0
114	20230601	184000	1438818480	18580	18580	18580	18580	0
115	20230601	183900	1438818480	18580	18580	18580	18580	0
116	20230601	183800	1438818480	18580	18580	18580	18580	0
117	20230601	183700	1438818480	18580	18580	18580	18580	0
118	20230601	183600	1438818480	18580	18580	18580	18580	0
119	20230601	183500	1438818480	18580	18580	18580	18580	0
120	20230601	183400	1438818480	18580	18580	18580	18580	0
121	20230601	183300	1438818480	18580	18580	18580	18580	0
122	20230601	183200	1438818480	18580	18580	18580	18580	5257
123	20230601	183100	1438818480	18580	18580	18580	18580	0
124	20230601	183000	1438818480	18580	18580	18580	18580	0
125	20230601	182900	1438818480	18580	18580	18580	18580	0
126	20230601	182800	1438818480	18580	18580	18580	18580	0
127	20230601	182700	1438818480	18580	18580	18580	18580	0
128	20230601	182600	1438818480	18580	18580	18580	18580	0
129	20230601	182500	1438818480	18580	18580	18580	18580	0
130	20230601	182400	1438818480	18580	18580	18580	18580	0
131	20230601	182300	1438818480	18580	18580	18580	18580	0
132	20230601	182200	1438818480	18580	18580	18580	18580	0
133	20230601	182100	1438818480	18580	18580	18580	18580	0
134	20230601	182000	1438818480	18580	18580	18580	18580	0
135	20230601	181900	1438818480	18580	18580	18580	18580	0
136	20230601	181800	1438818480	18580	18580	18580	18580	0
137	20230601	181700	1438818480	18580	18580	18580	18580	0
138	20230601	181600	1438818480	18580	18580	18580	18580	0
139	20230601	181500	1438818480	18580	18580	18580	18580	0
140	20230601	181400	1438818480	18580	18580	18580	18580	0
141	20230601	181300	1438818480	18580	18580	18580	18580	0
142	20230601	181200	1438818480	18580	18580	18580	18580	0
143	20230601	181100	1438818480	18580	18580	18580	18580	0
144	20230601	181000	1438818480	18580	18580	18580	18580	0
145	20230601	180900	1438818480	18580	18580	18580	18580	0
146	20230601	180800	1438818480	18580	18580	18580	18580	0
147	20230601	180700	1438818480	18580	18580	18580	18580	0
148	20230601	180600	1438818480	18580	18580	18580	18580	0
149	20230601	180500	1438818480	18580	18580	18580	18580	0
150	20230601	180400	1438818480	18580	18580	18580	18580	0
151	20230601	180300	1438818480	18580	18580	18580	18580	0
152	20230601	180200	1438818480	18580	18580	18580	18580	5257
153	20230601	180100	1438818480	18580	18580	18580	18580	0
154	20230601	180000	1438818480	18580	18580	18580	18580	0
155	20230601	175900	1438818480	18580	18580	18580	18580	0
156	20230601	175800	1438818480	18580	18580	18580	18580	0
157	20230601	175700	1438818480	18580	18580	18580	18580	0
158	20230601	175600	1438818480	18580	18580	18580	18580	0
159	20230601	175500	1438818480	18580	18580	18580	18580	0
160	20230601	175400	1438818480	18580	18580	18580	18580	0
161	20230601	175300	1438818480	18580	18580	18580	18580	0
162	20230601	175200	1438818480	18580	18580	18580	18580	0
163	20230601	175100	1438818480	18580	18580	18580	18580	0
164	20230601	175000	1438818480	18580	18580	18580	18580	0
165	20230601	174900	1438818480	18580	18580	18580	18580	0
166	20230601	174800	1438818480	18580	18580	18580	18580	0
167	20230601	174700	1438818480	18580	18580	18580	18580	0
168	20230601	174600	1438818480	18580	18580	18580	18580	0
169	20230601	174500	1438818480	18580	18580	18580	18580	0
170	20230601	174400	1438818480	18580	18580	18580	18580	0
171	20230601	174300	1438818480	18580	18580	18580	18580	0
172	20230601	174200	1438818480	18580	18580	18580	18580	0
173	20230601	174100	1438818480	18580	18580	18580	18580	0
174	20230601	174000	1438818480	18580	18580	18580	18580	0
175	20230601	173900	1438818480	18580	18580	18580	18580	0
176	20230601	173800	1438818480	18580	18580	18580	18580	0
177	20230601	173700	1438818480	18580	18580	18580	18580	0
178	20230601	173600	1438818480	18580	18580	18580	18580	0
179	20230601	173500	1438818480	18580	18580	18580	18580	0
180	20230601	173400	1438818480	18580	18580	18580	18580	0
181	20230601	173300	1438818480	18580	18580	18580	18580	0
182	20230601	173200	1438818480	18580	18580	18580	18580	5257
183	20230601	173100	1438818480	18580	18580	18580	18580	0
184	20230601	173000	1438818480	18580	18580	18580	18580	0
185	20230601	172900	1438818480	18580	18580	18580	18580	0
186	20230601	172800	1438818480	18580	18580	18580	18580	0
187	20230601	172700	1438818480	18580	18580	18580	18580	0
188	20230601	172600	1438818480	18580	18580	18580	18580	0
189	20230601	172500	1438818480	18580	18580	18580	18580	0
190	20230601	172400	1438818480	18580	18580	18580	18580	0
191	20230601	172300	1438818480	18580	18580	18580	18580	0
192	20230601	172200	1438818480	18580	18580	18580	18580	0
193	20230601	172100	1438818480	18580	18580	18580	18580	0
194	20230601	172000	1438818480	18580	18580	18580	18580	0
195	20230601	171900	1438818480	18580	18580	18580	18580	0
196	20230601	171800	1438818480	18580	18580	18580	18580	0
197	20230601	171700	1438818480	18580	18580	18580	18580	0
198	20230601	171600	1438818480	18580	18580	18580	18580	0
199	20230601	171500	1438818480	18580	18580	18580	18580	0
200	20230601	171400	1438818480	18580	18580	18580	18580	0
201	20230601	171300	1438818480	18580	18580	18580	18580	0
202	20230601	171200	1438818480	18580	18580	18580	18580	0
203	20230601	171100	1438818480	18580	18580	18580	18580	0
204	20230601	171000	1438818480	18580	18580	18580	18580	0
205	20230601	170900	1438818480	18580	18580	18580	18580	0
206	20230601	170800	1438818480	18580	18580	18580	18580	0
207	20230601	170700	1438818480	18580	18580	18580	18580	0
208	20230601	170600	1438818480	18580	18580	18580	18580	0
209	20230601	170500	1438818480	18580	18580	18580	18580	0
210	20230601	170400	1438818480	18580	18580	18580	18580	0
211	20230601	170300	1438818480	18580	18580	18580	18580	0
212	20230601	170200	1438818480	18580	18580	18580	18580	5257
213	20230601	170100	1438818480	18580	18580	18580	18580	0
214	20230601	170000	1438818480	18580	18580	18580	18580	0
215	20230601	165900	1438818480	18580	18580	18580	18580	0
216	20230601	165800	1438818480	18580	18580	18580	18580	0
217	20230601	165700	1438818480	18580	18580	18580	18580	0
218	20230601	165600	1438818480	18580	18580	18580	18580	0
219	20230601	165500	1438818480	18580	18580	18580	18580	0
220	20230601	165400	1438818480	18580	18580	18580	18580	0
221	20230601	165300	1438818480	18580	18580	18580	18580	0
222	20230601	165200	1438818480	18580	18580	18580	18580	0
223	20230601	165100	1438818480	18580	18580	18580	18580	0
224	20230601	165000	1438818480	18580	18580	18580	18580	0
225	20230601	164900	1438818480	18580	18580	18580	18580	0
226	20230601	164800	1438818480	18580	18580	18580	18580	0
227	20230601	164700	1438818480	18580	18580	18580	18580	0
228	20230601	164600	1438818480	18580	18580	18580	18580	0
229	20230601	164500	1438818480	18580	18580	18580	18580	0
230	20230601	164400	1438818480	18580	18580	18580	18580	0
231	20230601	164300	1438818480	18580	18580	18580	18580	0
232	20230601	164200	1438818480	18580	18580	18580	18580	0
233	20230601	164100	1438818480	18580	18580	18580	18580	0
234	20230601	164000	1438818480	18580	18580	18580	18580	0
235	20230601	163900	1438818480	18580	18580	18580	18580	0
236	20230601	163800	1438818480	18580	18580	18580	18580	0
237	20230601	163700	1438818480	18580	18580	18580	18580	0
238	20230601	163600	1438818480	18580	18580	18580	18580	0
239	20230601	163500	1438818480	18580	18580	18580	18580	0
240	20230601	163400	1438818480	18580	18580	18580	18580	0
241	20230601	163300	1438818480	18580	18580	18580	18580	0
242	20230601	163200	1438818480	18580	18580	18580	18580	5257
243	20230601	163100	1438818480	18580	18580	18580	18580	0
244	20230601	163000	1438818480	18580	18580	18580	18580	0
245	20230601	162900	1438818480	18580	18580	18580	18580	0
246	20230601	162800	1438818480	18580	18580	18580	18580	0
247	20230601	162700	1438818480	18580	18580	18580	18580	0
248	20230601	162600	1438818480	18580	18580	18580	18580	0
249	20230601	162500	1438818480	18580	18580	18580	18580	0
250	20230601	162400	1438818480	18580	18580	18580	18580	0
251	20230601	162300	1438818480	18580	18580	18580	18580	0
252	20230601	162200	1438818480	18580	18580	18580	18580	0
253	20230601	162100	1438818480	18580	18580	18580	18580	0
254	20230601	162000	1438818480	18580	18580	18580	18580	0
255	20230601	161900	1438818480	18580	18580	18580	18580	0
256	20230601	161800	1438818480	18580	18580	18580	18580	0
257	20230601	161700	1438818480	18580	18580	18580	18580	0
258	20230601	161600	1438818480	18580	18580	18580	18580	0
259	20230601	161500	1438818480	18580	18580	18580	18580	0
260	20230601	161400	1438818480	18580	18580	18580	18580	0
261	20230601	161300	1438818480	18580	18580	18580	18580	0
262	20230601	161200	1438818480	18580	18580	18580	18580	0
263	20230601	161100	1438818480	18580	18580	18580	18580	0
264	20230601	161000	1438818480	18580	18580	18580	18580	0
265	20230601	160900	1438818480	18580	18580	18580	18580	0
266	20230601	160800	1438818480	18580	18580	18580	18580	0
267	20230601	160700	1438818480	18580	18580	18580	18580	0
268	20230601	160600	1438818480	18580	18580	18580	18580	0
269	20230601	160500	1438818480	18580	18580	18580	18580	0
270	20230601	160400	1438818480	18580	18580	18580	18580	0
271	20230601	160300	1438818480	18580	18580	18580	18580	0
272	20230601	160200	1438818480	18580	18580	18580	18580	5257
273	20230601	160100	1438818480	18580	18580	18580	18580	0
274	20230601	160000	1438818480	18580	18580	18580	18580	0
275	20230601	155900	1438818480	18580	18580	18580	18580	0
276	20230601	155800	1438818480	18580	18580	18580	18580	0
277	20230601	155700	1438818480	18580	18580	18580	18580	0
278	20230601	155600	1438818480	18580	18580	18580	18580	0
279	20230601	155500	1438818480	18580	18580	18580	18580	0
280	20230601	155400	1438818480	18580	18580	18580	18580	0
281	20230601	155300	1438818480	18580	18580	18580	18580	0
282	20230601	155200	1438818480	18580	18580	18580	18580	0
283	20230601	155100	1438818480	18580	18580	18580	18580	0
284	20230601	155000	1438818480	18580	18580	18580	18580	0
285	20230601	154900	1438818480	18580	18580	18580	18580	0
286	20230601	154800	1438818480	18580	18580	18580	18580	0
287	20230601	154700	1438818480	18580	18580	18580	18580	0
288	20230601	154600	1438818480	18580	18580	18580	18580	0
289	20230601	154500	1438818480	18580	18580	18580	18580	0
290	20230601	154400	1438818480	18580	18580	18580	18580	0
291	20230601	154300	1438818480	18580	18580	18580	18580	0
292	20230601	154200	1438818480	18580	18580	18580	18580	0
293	20230601	154100	1438818480	18580	18580	18580	18580	0
294	20230601	154000	1438818480	18580	18580	18580	18580	0
295	20230601	153900	1438818480	18580	18580	18580	18580	0
296	20230601	153800	1438818480	18580	18580	18580	18580	0
297	20230601	153700	1438818480	18580	18580	18580	18580	0
298	20230601	153600	1438818480	18580	18580	18580	18580	0
299	20230601	153500	1438818480	18580	18580	18580	18580	0
300	20230601	153400	1438818480	18580	18580	18580	18580	0
301	20230601	153300	1438818480	18580	18580	18580	18580	0
302	20230601	153200	1438818480	18580	18580	18580	18580	5257
303	20230601	153100	1438818480	18580	18580	18580	18580	0
304	20230601	153000	1438818480	18580	18580	18580	18580	5257
305	20230601	152900	1341143420	18580	18580	18580	18580	0
306	20230601	152800	1341143420	18580	18580	18580	18580	0
307	20230601	152700	1341143420	18580	18580	18580	18580	0
308	20230601	152600	1341143420	18580	18580	18580	18580	0
309	20230601	152500	1341143420	18580	18580	18580	18580	0
310	20230601	152400	1341143420	18580	18580	18580	18580	0
311	20230601	152300	1341143420	18580	18580	18580	18580	0
312	20230601	152200	1341143420	18580	18580	18580	18580	0
313	20230601	152100	1341143420	18580	18580	18580	18580	0
314	20230601	152000	1341143420	18580	18580	18580	18580	0
315	20230601	151900	1341143420	18580	18570	18580	18570	473
316	20230601	151800	1332358150	18570	18580	18580	18570	173
317	20230601	151700	1329145420	18570	18580	18580	18570	720
318	20230601	151600	1315774020	18580	18580	18580	18570	112
319	20230601	151500	1313693080	18580	18570	18580	18570	166
320	20230601	151400	1310610250	18580	18580	18580	18570	45
321	20230601	151300	1309774410	18580	18570	18580	18570	157
322	20230601	151200	1306858780	18570	18580	18580	18570	20
323	20230601	151100	1306487360	18580	18580	18580	18570	231
324	20230601	151000	1302196370	18580	18570	18580	18570	97
325	20230601	150900	1300394530	18570	18580	18580	18570	85
326	20230601	150800	1298816070	18580	18580	18580	18570	17
327	20230601	150700	1298500360	18570	18580	18580	18570	162
328	20230601	150600	1295492000	18570	18580	18580	18570	68
329	20230601	150500	1294228710	18570	18580	18580	18570	131
330	20230601	150400	1291794750	18580	18570	18580	18570	642
331	20230601	150300	1279870400	18580	18580	18580	18570	261
332	20230601	150200	1275021030	18570	18580	18580	18570	1701
333	20230601	150100	1243418650	18580	18580	18580	18580	320
334	20230601	150000	1237473050	18570	18580	18580	18570	40
335	20230601	145900	1236729860	18570	18570	18580	18570	564
336	20230601	145800	1226255880	18560	18570	18570	18560	158
337	20230601	145700	1223322920	18570	18570	18570	18560	26
338	20230601	145600	1222840180	18570	18570	18580	18560	673
339	20230601	145500	1210344600	18570	18560	18570	18560	386
340	20230601	145400	1203176670	18560	18570	18570	18560	273
341	20230601	145300	1198107190	18570	18560	18570	18560	19
342	20230601	145200	1197754490	18560	18560	18570	18560	11
343	20230601	145100	1197550320	18560	18560	18570	18560	413
344	20230601	145000	1189885030	18570	18560	18570	18560	14
345	20230601	144900	1189625130	18560	18570	18570	18560	18
346	20230601	144800	1189290990	18570	18560	18570	18560	35
347	20230601	144700	1188641170	18560	18560	18570	18560	21
348	20230601	144600	1188251400	18560	18560	18570	18560	47
349	20230601	144500	1187378750	18560	18560	18570	18560	99
350	20230601	144400	1185540810	18560	18570	18570	18560	80
351	20230601	144300	1184055520	18560	18550	18560	18550	121
352	20230601	144200	1181809800	18550	18560	18560	18550	11
353	20230601	144100	1181605720	18560	18560	18560	18550	469
354	20230601	144000	1172901170	18560	18550	18560	18550	90
355	20230601	143900	1171230860	18550	18550	18560	18550	15
356	20230601	143800	1170952600	18560	18550	18560	18550	86
357	20230601	143700	1169356560	18560	18560	18560	18560	76
358	20230601	143600	1167946000	18570	18550	18570	18550	1091
359	20230601	143500	1147695510	18560	18550	18560	18550	11
360	20230601	143400	1147491440	18550	18550	18560	18550	16
361	20230601	143300	1147194630	18550	18550	18560	18550	332
362	20230601	143200	1141036010	18550	18550	18560	18550	12
363	20230601	143100	1140813380	18550	18560	18560	18550	516
364	20230601	143000	1131241560	18560	18550	18560	18540	1097
365	20230601	142900	1110891880	18560	18550	18560	18550	265
366	20230601	142800	1105975780	18560	18560	18560	18550	404
367	20230601	142700	1098480190	18560	18550	18560	18550	835
368	20230601	142600	1082990600	18550	18560	18560	18550	318
369	20230601	142500	1077091240	18560	18550	18560	18550	280
370	20230601	142400	1071897090	18550	18550	18560	18550	260
371	20230601	142300	1067073800	18550	18550	18560	18550	278
372	20230601	142200	1061916850	18560	18550	18560	18550	380
373	20230601	142100	1054865630	18550	18560	18570	18550	1279
374	20230601	142000	1031124720	18560	18560	18560	18560	363
375	20230601	141900	1024387440	18560	18560	18570	18560	270
376	20230601	141800	1019376190	18560	18560	18570	18560	472
377	20230601	141700	1010613840	18560	18570	18570	18560	935
378	20230601	141600	993253110	18570	18570	18580	18570	726
379	20230601	141500	979768280	18570	18580	18580	18570	375
380	20230601	141400	972801610	18580	18600	18600	18580	1381
381	20230601	141300	947132960	18600	18600	18610	18600	2326
382	20230601	141200	903869250	18600	18610	18620	18600	2065
383	20230601	141100	865454340	18610	18620	18620	18610	575
384	20230601	141000	854753570	18610	18650	18650	18610	4233
385	20230601	140900	775868640	18650	18650	18660	18650	287
386	20230601	140800	770515970	18660	18650	18660	18650	225
387	20230601	140700	766319670	18650	18650	18660	18650	166
388	20230601	140600	763223750	18650	18660	18660	18650	152
389	20230601	140500	760388920	18650	18650	18660	18650	23
390	20230601	140400	759959870	18650	18650	18660	18650	124
391	20230601	140300	757646120	18650	18650	18660	18650	23
392	20230601	140200	757217060	18650	18660	18660	18650	10
393	20230601	140100	757030550	18650	18650	18660	18650	83
394	20230601	140000	755482590	18650	18650	18650	18650	29
395	20230601	135900	754941740	18650	18660	18660	18650	123
396	20230601	135800	752646640	18660	18650	18660	18650	118
397	20230601	135700	750445890	18650	18650	18650	18650	31
398	20230601	135600	749867740	18650	18660	18660	18650	26
399	20230601	135500	749382820	18650	18650	18660	18650	164
400	20230601	135400	746323840	18660	18650	18660	18650	10
401	20230601	135300	746137320	18660	18650	18660	18650	14
402	20230601	135200	745876210	18650	18650	18650	18650	9
403	20230601	135100	745708360	18650	18650	18650	18650	12
404	20230601	135000	745484560	18650	18650	18650	18650	19
405	20230601	134900	745130210	18650	18650	18650	18650	10
406	20230601	134800	744943710	18660	18650	18660	18650	82
407	20230601	134700	743414390	18660	18650	18660	18650	9
408	20230601	134600	743246530	18650	18650	18660	18650	350
409	20230601	134500	736718880	18650	18650	18660	18650	219
410	20230601	134400	732634480	18650	18650	18660	18650	19
411	20230601	134300	732280020	18650	18660	18660	18650	34
412	20230601	134200	731645700	18650	18650	18650	18650	8
413	20230601	134100	731496500	18660	18650	18660	18650	169
414	20230601	134000	728343120	18650	18650	18660	18650	23
415	20230601	133900	727914070	18660	18650	18660	18650	18
416	20230601	133800	727578270	18650	18650	18650	18650	14
417	20230601	133700	727317170	18660	18650	18660	18650	38
418	20230601	133600	726608170	18650	18650	18660	18650	15
419	20230601	133500	726328400	18650	18650	18660	18650	13
420	20230601	133400	726085940	18650	18650	18650	18650	22
421	20230601	133300	725675640	18650	18650	18650	18650	63
422	20230601	133200	724500690	18650	18650	18660	18650	461
423	20230601	133100	715903000	18650	18650	18650	18650	12
424	20230601	133000	715679200	18650	18650	18660	18650	82
425	20230601	132900	714149680	18650	18650	18650	18650	219
426	20230601	132800	710065330	18650	18650	18660	18650	14
427	20230601	132700	709804220	18650	18650	18650	18650	8
428	20230601	132600	709655020	18650	18650	18650	18650	13
429	20230601	132500	709412570	18650	18650	18650	18650	14
430	20230601	132400	709151470	18650	18650	18650	18650	8
431	20230601	132300	709002270	18650	18650	18660	18650	51
432	20230601	132200	708051100	18650	18660	18660	18650	22
433	20230601	132100	707640660	18660	18660	18660	18650	71
434	20230601	132000	706315920	18650	18650	18660	18650	14
435	20230601	131900	706054800	18660	18650	18660	18650	108
436	20230601	131800	704039610	18660	18650	18660	18650	46
437	20230601	131700	703181670	18650	18650	18660	18650	18
438	20230601	131600	702845870	18650	18650	18650	18650	476
439	20230601	131500	693968470	18650	18650	18660	18650	72
440	20230601	131400	692625080	18660	18660	18660	18650	10
441	20230601	131300	692438560	18660	18660	18660	18650	1427
442	20230601	131200	665811180	18660	18670	18690	18660	1077
443	20230601	131100	645705910	18670	18680	18680	18670	276
444	20230601	131000	640550670	18670	18670	18670	18670	46
445	20230601	130900	639691850	18670	18670	18670	18670	1239
446	20230601	130800	616559720	18670	18670	18670	18670	13
447	20230601	130700	616317010	18680	18680	18690	18680	419
448	20230601	130600	608489740	18680	18680	18680	18680	12
449	20230601	130500	608265580	18680	18680	18680	18680	48
450	20230601	130400	607368940	18680	18690	18690	18680	11
451	20230601	130300	607163440	18690	18680	18690	18680	24
452	20230601	130200	606715010	18680	18680	18680	18680	25
453	20230601	130100	606248010	18680	18680	18690	18680	45
454	20230601	130000	605407400	18680	18680	18690	18680	37
455	20230601	125900	604716230	18690	18680	18690	18680	58
456	20230601	125800	603632290	18680	18690	18690	18680	71
457	20230601	125700	602305510	18680	18680	18690	18680	20
458	20230601	125600	601931820	18680	18700	18700	18680	280
459	20230601	125500	596697170	18700	18700	18700	18700	13
460	20230601	125400	596454070	18700	18700	18700	18700	73
461	20230601	125300	595088970	18700	18700	18710	18700	264
462	20230601	125200	590152040	18700	18700	18700	18700	8
463	20230601	125100	590002440	18700	18700	18710	18700	349
464	20230601	125000	583472770	18700	18700	18710	18700	20
465	20230601	124900	583098740	18700	18700	18700	18700	103
466	20230601	124800	581172640	18700	18700	18700	18700	17
467	20230601	124700	580854740	18700	18700	18700	18700	8
468	20230601	124600	580705140	18700	18710	18720	18700	216
469	20230601	124500	576663680	18700	18710	18710	18700	25
470	20230601	124400	576195980	18710	18710	18710	18710	2
471	20230601	124300	576158560	18710	18710	18710	18710	13
472	20230601	124200	575915330	18700	18700	18700	18700	0
473	20230601	124100	575915330	18700	18710	18710	18700	118
474	20230601	124000	573708330	18710	18710	18710	18700	48
475	20230601	123900	572810490	18710	18730	18730	18710	719
476	20230601	123800	559350860	18720	18720	18720	18720	11
477	20230601	123700	559144940	18720	18720	18720	18720	3
478	20230601	123600	559088780	18720	18730	18730	18720	108
479	20230601	123500	557065970	18730	18730	18730	18730	37
480	20230601	123400	556372960	18730	18720	18730	18720	6
481	20230601	123300	556260600	18730	18730	18730	18730	10
482	20230601	123200	556073300	18730	18730	18730	18730	1
483	20230601	123100	556054570	18720	18710	18730	18710	368
484	20230601	123000	549165480	18720	18720	18720	18710	9
485	20230601	122900	548997010	18720	18720	18720	18720	161
486	20230601	122800	545983090	18720	18710	18720	18710	4
487	20230601	122700	545908220	18710	18710	18710	18710	5
488	20230601	122600	545814670	18710	18710	18710	18710	1
489	20230601	122500	545795960	18710	18710	18710	18710	26
490	20230601	122400	545309500	18710	18710	18710	18710	202
491	20230601	122300	541530080	18700	18700	18700	18700	1
492	20230601	122200	541511380	18700	18700	18700	18700	4
493	20230601	122100	541436580	18700	18700	18710	18700	8
494	20230601	122000	541286930	18710	18710	18710	18710	209
495	20230601	121900	537376540	18710	18700	18710	18700	5
496	20230601	121800	537283010	18700	18700	18700	18700	2
497	20230601	121700	537245610	18700	18700	18700	18700	1
498	20230601	121600	537226910	18710	18710	18710	18710	1
499	20230601	121500	537208200	18700	18700	18700	18700	0
500	20230601	121400	537208200	18700	18700	18700	18700	0
501	20230601	121300	537208200	18700	18700	18700	18700	0
502	20230601	121200	537208200	18700	18700	18700	18700	0
503	20230601	121100	537208200	18700	18710	18710	18700	3
504	20230601	121000	537152080	18710	18710	18710	18710	3
505	20230601	120900	537095950	18710	18710	18710	18710	4
506	20230601	120800	537021110	18710	18710	18710	18700	5
507	20230601	120700	536927590	18710	18710	18710	18710	0
508	20230601	120600	536927590	18710	18710	18710	18710	0
509	20230601	120500	536927590	18710	18710	18710	18710	0
510	20230601	120400	536927590	18710	18710	18710	18710	1
511	20230601	120300	536908880	18710	18710	18710	18710	0
512	20230601	120200	536908880	18710	18710	18710	18710	1
513	20230601	120100	536890170	18710	18700	18710	18700	3
514	20230601	120000	536834060	18700	18700	18700	18700	72
515	20230601	115900	535487660	18700	18700	18700	18700	0
516	20230601	115800	535487660	18700	18700	18700	18700	110
517	20230601	115700	533430660	18700	18700	18700	18700	0
518	20230601	115600	533430660	18700	18700	18700	18700	0
519	20230601	115500	533430660	18700	18700	18700	18700	0
520	20230601	115400	533430660	18700	18700	18700	18700	4
521	20230601	115300	533355860	18700	18700	18700	18700	1
522	20230601	115200	533337160	18700	18700	18700	18700	11
523	20230601	115100	533131460	18700	18700	18700	18700	2
524	20230601	115000	533094060	18700	18700	18700	18700	0
525	20230601	114900	533094060	18700	18700	18700	18700	55
526	20230601	114800	532065560	18700	18690	18700	18680	443
527	20230601	114700	523785940	18680	18690	18690	18680	123
528	20230601	114600	521487400	18690	18680	18690	18680	54
529	20230601	114500	520478180	18680	18690	18690	18680	402
530	20230601	114400	512965770	18690	18690	18690	18690	0
531	20230601	114300	512965770	18690	18690	18690	18690	1
532	20230601	114200	512947080	18690	18690	18690	18690	5
533	20230601	114100	512853630	18690	18690	18690	18690	5
534	20230601	114000	512760180	18690	18680	18690	18680	80
535	20230601	113900	511265680	18680	18680	18680	18680	3
536	20230601	113800	511209640	18680	18680	18680	18680	48
537	20230601	113700	510313000	18680	18680	18680	18680	22
538	20230601	113600	509902040	18680	18680	18680	18680	10
539	20230601	113500	509715240	18680	18680	18680	18680	47
540	20230601	113400	508837280	18680	18680	18680	18680	36
541	20230601	113300	508164800	18670	18680	18680	18670	597
542	20230601	113200	497013810	18670	18670	18680	18670	583
543	20230601	113100	486124110	18670	18670	18680	18670	28
544	20230601	113000	485601340	18670	18670	18670	18670	35
545	20230601	112900	484947890	18670	18670	18670	18670	3
546	20230601	112800	484891880	18680	18680	18680	18680	50
547	20230601	112700	483957880	18670	18670	18670	18670	38
548	20230601	112600	483248420	18670	18670	18670	18670	6
549	20230601	112500	483136400	18670	18670	18670	18670	669
550	20230601	112400	470646170	18680	18680	18680	18680	105
551	20230601	112300	468684770	18680	18680	18680	18680	0
552	20230601	112200	468684770	18680	18680	18680	18680	0
553	20230601	112100	468684770	18680	18680	18680	18680	0
554	20230601	112000	468684770	18680	18690	18690	18680	43
555	20230601	111900	467881510	18680	18680	18680	18680	137
556	20230601	111800	465322350	18680	18680	18680	18680	13
557	20230601	111700	465079510	18680	18680	18680	18680	95
558	20230601	111600	463304910	18680	18680	18680	18680	0
559	20230601	111500	463304910	18680	18680	18680	18680	0
560	20230601	111400	463304910	18680	18680	18680	18680	217
561	20230601	111300	459251350	18680	18680	18680	18680	5
562	20230601	111200	459157950	18680	18680	18680	18680	15
563	20230601	111100	458877750	18680	18680	18680	18680	0
564	20230601	111000	458877750	18680	18690	18690	18680	101
565	20230601	110900	456991060	18690	18680	18690	18680	11
566	20230601	110800	456785570	18680	18680	18680	18680	64
567	20230601	110700	455590050	18680	18680	18680	18670	10
568	20230601	110600	455403260	18670	18670	18680	18670	1443
569	20230601	110500	428448920	18680	18670	18680	18670	12
570	20230601	110400	428224850	18680	18680	18680	18680	9
571	20230601	110300	428056730	18680	18680	18680	18680	59
572	20230601	110200	426954610	18680	18680	18680	18680	11
573	20230601	110100	426749130	18680	18680	18680	18680	6
574	20230601	110000	426637050	18680	18680	18680	18680	57
575	20230601	105900	425572290	18680	18680	18680	18680	89
576	20230601	105800	423909770	18680	18680	18680	18680	104
577	20230601	105700	421967050	18680	18680	18680	18680	13
578	20230601	105600	421724210	18680	18680	18680	18670	40
579	20230601	105500	420977110	18670	18670	18670	18670	0
580	20230601	105400	420977110	18670	18680	18680	18670	5
581	20230601	105300	420883730	18680	18680	18680	18680	0
582	20230601	105200	420883730	18680	18680	18680	18680	101
583	20230601	105100	418997050	18680	18680	18680	18680	69
584	20230601	105000	417708130	18670	18680	18680	18670	5
585	20230601	104900	417614770	18680	18680	18680	18680	1
586	20230601	104800	417596090	18680	18680	18680	18680	3
587	20230601	104700	417540050	18680	18680	18680	18680	4
588	20230601	104600	417465330	18680	18680	18680	18680	43
589	20230601	104500	416662090	18680	18680	18680	18680	4
590	20230601	104400	416587370	18670	18680	18680	18670	558
591	20230601	104300	406166600	18680	18680	18690	18680	135
592	20230601	104200	403644540	18690	18690	18690	18690	12
593	20230601	104100	403420260	18680	18690	18690	18680	34
594	20230601	104000	402785020	18690	18690	18690	18690	2
595	20230601	103900	402747640	18690	18700	18700	18690	27
596	20230601	103800	402242780	18720	18720	18720	18720	0
597	20230601	103700	402242780	18720	18720	18720	18720	20
598	20230601	103600	401868380	18720	18720	18720	18720	0
599	20230601	103500	401868380	18720	18700	18720	18680	243
600	20230601	103400	397328550	18700	18700	18720	18700	84
601	20230601	103300	395757710	18710	18710	18710	18710	3
602	20230601	103200	395701580	18700	18710	18710	18700	4
603	20230601	103100	395626760	18680	18690	18720	18680	3156
604	20230601	103000	336574890	18680	18680	18680	18680	5
605	20230601	102900	336481490	18690	18690	18690	18680	114
606	20230601	102800	334351670	18690	18690	18690	18690	140
607	20230601	102700	331735070	18690	18690	18690	18690	162
608	20230601	102600	328707290	18690	18690	18690	18690	1
609	20230601	102500	328688600	18690	18690	18690	18690	94
610	20230601	102400	326931740	18690	18690	18690	18690	0
611	20230601	102300	326931740	18690	18690	18690	18690	46
612	20230601	102200	326072000	18690	18690	18690	18690	3
613	20230601	102100	326015930	18690	18690	18720	18690	502
614	20230601	102000	316626210	18690	18690	18690	18690	6
615	20230601	101900	316514070	18690	18690	18690	18690	32
616	20230601	101800	315915990	18690	18690	18690	18690	3
617	20230601	101700	315859920	18680	18680	18680	18670	62
618	20230601	101600	314702060	18680	18680	18680	18680	151
619	20230601	101500	311881380	18680	18680	18680	18680	11
620	20230601	101400	311675900	18670	18670	18670	18670	0
621	20230601	101300	311675900	18670	18680	18680	18670	7
622	20230601	101200	311545200	18680	18680	18680	18670	132
623	20230601	101100	309079690	18670	18680	18680	18670	80
624	20230601	101000	307585720	18690	18690	18690	18690	5
625	20230601	100900	307492270	18680	18680	18680	18680	215
626	20230601	100800	303476070	18680	18680	18680	18680	0
627	20230601	100700	303476070	18680	18680	18680	18680	10
628	20230601	100600	303289270	18680	18690	18690	18680	91
629	20230601	100500	301588890	18690	18680	18690	18680	130
630	20230601	100400	299159490	18680	18680	18680	18680	181
631	20230601	100300	295778410	18680	18680	18680	18680	253
632	20230601	100200	291052370	18670	18670	18670	18670	0
633	20230601	100100	291052370	18670	18670	18680	18660	1745
634	20230601	100000	258474580	18670	18670	18670	18660	220
635	20230601	095900	254369340	18670	18670	18670	18670	11
636	20230601	095800	254163970	18670	18670	18670	18660	44
637	20230601	095700	253342900	18660	18670	18670	18660	809
638	20230601	095600	238246890	18670	18660	18670	18660	25
639	20230601	095500	237780310	18660	18670	18670	18660	8
640	20230601	095400	237631020	18670	18670	18670	18660	12
641	20230601	095300	237407000	18670	18670	18670	18670	2
642	20230601	095200	237369660	18670	18670	18670	18670	18
643	20230601	095100	237033600	18660	18670	18670	18660	204
644	20230601	095000	233225520	18670	18670	18670	18670	31
645	20230601	094900	232646750	18670	18670	18670	18670	10
646	20230601	094800	232460050	18670	18670	18670	18660	52
647	20230601	094700	231489250	18670	18670	18670	18670	367
648	20230601	094600	224637360	18680	18680	18680	18680	408
649	20230601	094500	217015920	18680	18680	18690	18680	716
650	20230601	094400	203636040	18690	18680	18690	18680	72
651	20230601	094300	202291030	18690	18720	18720	18690	394
652	20230601	094200	194924220	18720	18730	18730	18720	7
653	20230601	094100	194793170	18730	18690	18730	18690	679
654	20230601	094000	182091480	18690	18690	18690	18690	5
655	20230601	093900	181998030	18690	18680	18690	18680	6
656	20230601	093800	181885910	18680	18710	18710	18680	651
657	20230601	093700	169714200	18720	18720	18720	18720	354
658	20230601	093600	163087320	18720	18710	18720	18710	206
659	20230601	093500	159232060	18710	18710	18710	18710	80
660	20230601	093400	157735260	18710	18690	18710	18690	499
661	20230601	093300	148404140	18680	18680	18690	18680	349
662	20230601	093200	141884760	18680	18680	18680	18680	35
663	20230601	093100	141230960	18680	18680	18680	18680	57
664	20230601	093000	140166200	18680	18680	18680	18680	60
665	20230601	092900	139045400	18680	18680	18680	18680	27
666	20230601	092800	138541040	18670	18680	18680	18670	12
667	20230601	092700	138316890	18680	18670	18680	18670	6
668	20230601	092600	138204820	18670	18670	18670	18670	156
669	20230601	092500	135292300	18670	18660	18670	18650	128
670	20230601	092400	132903670	18650	18660	18660	18650	38
671	20230601	092300	132194740	18660	18660	18660	18650	350
672	20230601	092200	125665080	18660	18650	18660	18650	146
673	20230601	092100	122941230	18660	18660	18660	18660	31
674	20230601	092000	122362770	18660	18660	18670	18650	608
675	20230601	091900	111017560	18660	18660	18670	18660	103
676	20230601	091800	109095540	18660	18670	18680	18650	382
677	20230601	091700	101967330	18680	18680	18680	18680	11
678	20230601	091600	101761850	18680	18670	18680	18670	66
679	20230601	091500	100529530	18670	18670	18670	18660	704
680	20230601	091400	87389010	18670	18670	18680	18660	947
681	20230601	091300	69707760	18670	18670	18680	18670	113
682	20230601	091200	67597820	18670	18670	18680	18670	88
683	20230601	091100	65954330	18670	18680	18680	18670	81
684	20230601	091000	64442020	18670	18680	18700	18670	323
685	20230601	090900	58408720	18700	18720	18720	18680	875
686	20230601	090800	42040990	18720	18740	18740	18720	361
687	20230601	090700	35281640	18740	18760	18760	18740	224
688	20230601	090600	31083000	18760	18790	18790	18750	389
689	20230601	090500	23780190	18780	18760	18780	18760	111
690	20230601	090400	21695970	18760	18740	18760	18730	130
691	20230601	090300	19259460	18740	18720	18740	18720	176
692	20230601	090200	15962690	18720	18750	18760	18700	574
693	20230601	090100	5207710	18750	18740	18750	18740	67
694	20230601	090000	3951830	18740	18710	18750	18710	211