KissMeData/317330/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201100	1353655130	19120	19120	19120	19120	3360
3	20230601	201000	1353655130	19120	19120	19120	19120	0
4	20230601	200900	1353655130	19120	19120	19120	19120	0
5	20230601	200800	1353655130	19120	19120	19120	19120	0
6	20230601	200700	1353655130	19120	19120	19120	19120	0
7	20230601	200600	1353655130	19120	19120	19120	19120	0
8	20230601	200500	1353655130	19120	19120	19120	19120	0
9	20230601	200400	1353655130	19120	19120	19120	19120	0
10	20230601	200300	1353655130	19120	19120	19120	19120	0
11	20230601	200200	1353655130	19120	19120	19120	19120	0
12	20230601	200100	1353655130	19120	19120	19120	19120	0
13	20230601	200000	1353655130	19120	19120	19120	19120	0
14	20230601	195900	1353655130	19120	19120	19120	19120	0
15	20230601	195800	1353655130	19120	19120	19120	19120	0
16	20230601	195700	1353655130	19120	19120	19120	19120	0
17	20230601	195600	1353655130	19120	19120	19120	19120	0
18	20230601	195500	1353655130	19120	19120	19120	19120	0
19	20230601	195400	1353655130	19120	19120	19120	19120	0
20	20230601	195300	1353655130	19120	19120	19120	19120	0
21	20230601	195200	1353655130	19120	19120	19120	19120	0
22	20230601	195100	1353655130	19120	19120	19120	19120	0
23	20230601	195000	1353655130	19120	19120	19120	19120	0
24	20230601	194900	1353655130	19120	19120	19120	19120	0
25	20230601	194800	1353655130	19120	19120	19120	19120	0
26	20230601	194700	1353655130	19120	19120	19120	19120	0
27	20230601	194600	1353655130	19120	19120	19120	19120	0
28	20230601	194500	1353655130	19120	19120	19120	19120	0
29	20230601	194400	1353655130	19120	19120	19120	19120	0
30	20230601	194300	1353655130	19120	19120	19120	19120	0
31	20230601	194200	1353655130	19120	19120	19120	19120	0
32	20230601	194100	1353655130	19120	19120	19120	19120	3360
33	20230601	194000	1353655130	19120	19120	19120	19120	0
34	20230601	193900	1353655130	19120	19120	19120	19120	0
35	20230601	193800	1353655130	19120	19120	19120	19120	0
36	20230601	193700	1353655130	19120	19120	19120	19120	0
37	20230601	193600	1353655130	19120	19120	19120	19120	0
38	20230601	193500	1353655130	19120	19120	19120	19120	0
39	20230601	193400	1353655130	19120	19120	19120	19120	0
40	20230601	193300	1353655130	19120	19120	19120	19120	0
41	20230601	193200	1353655130	19120	19120	19120	19120	0
42	20230601	193100	1353655130	19120	19120	19120	19120	0
43	20230601	193000	1353655130	19120	19120	19120	19120	0
44	20230601	192900	1353655130	19120	19120	19120	19120	0
45	20230601	192800	1353655130	19120	19120	19120	19120	0
46	20230601	192700	1353655130	19120	19120	19120	19120	0
47	20230601	192600	1353655130	19120	19120	19120	19120	0
48	20230601	192500	1353655130	19120	19120	19120	19120	0
49	20230601	192400	1353655130	19120	19120	19120	19120	0
50	20230601	192300	1353655130	19120	19120	19120	19120	0
51	20230601	192200	1353655130	19120	19120	19120	19120	0
52	20230601	192100	1353655130	19120	19120	19120	19120	0
53	20230601	192000	1353655130	19120	19120	19120	19120	0
54	20230601	191900	1353655130	19120	19120	19120	19120	0
55	20230601	191800	1353655130	19120	19120	19120	19120	0
56	20230601	191700	1353655130	19120	19120	19120	19120	0
57	20230601	191600	1353655130	19120	19120	19120	19120	0
58	20230601	191500	1353655130	19120	19120	19120	19120	0
59	20230601	191400	1353655130	19120	19120	19120	19120	0
60	20230601	191300	1353655130	19120	19120	19120	19120	0
61	20230601	191200	1353655130	19120	19120	19120	19120	0
62	20230601	191100	1353655130	19120	19120	19120	19120	3360
63	20230601	191000	1353655130	19120	19120	19120	19120	0
64	20230601	190900	1353655130	19120	19120	19120	19120	0
65	20230601	190800	1353655130	19120	19120	19120	19120	0
66	20230601	190700	1353655130	19120	19120	19120	19120	0
67	20230601	190600	1353655130	19120	19120	19120	19120	0
68	20230601	190500	1353655130	19120	19120	19120	19120	0
69	20230601	190400	1353655130	19120	19120	19120	19120	0
70	20230601	190300	1353655130	19120	19120	19120	19120	0
71	20230601	190200	1353655130	19120	19120	19120	19120	0
72	20230601	190100	1353655130	19120	19120	19120	19120	0
73	20230601	190000	1353655130	19120	19120	19120	19120	0
74	20230601	185900	1353655130	19120	19120	19120	19120	0
75	20230601	185800	1353655130	19120	19120	19120	19120	0
76	20230601	185700	1353655130	19120	19120	19120	19120	0
77	20230601	185600	1353655130	19120	19120	19120	19120	0
78	20230601	185500	1353655130	19120	19120	19120	19120	0
79	20230601	185400	1353655130	19120	19120	19120	19120	0
80	20230601	185300	1353655130	19120	19120	19120	19120	0
81	20230601	185200	1353655130	19120	19120	19120	19120	0
82	20230601	185100	1353655130	19120	19120	19120	19120	0
83	20230601	185000	1353655130	19120	19120	19120	19120	0
84	20230601	184900	1353655130	19120	19120	19120	19120	0
85	20230601	184800	1353655130	19120	19120	19120	19120	0
86	20230601	184700	1353655130	19120	19120	19120	19120	0
87	20230601	184600	1353655130	19120	19120	19120	19120	0
88	20230601	184500	1353655130	19120	19120	19120	19120	0
89	20230601	184400	1353655130	19120	19120	19120	19120	0
90	20230601	184300	1353655130	19120	19120	19120	19120	0
91	20230601	184200	1353655130	19120	19120	19120	19120	0
92	20230601	184100	1353655130	19120	19120	19120	19120	3360
93	20230601	184000	1353655130	19120	19120	19120	19120	0
94	20230601	183900	1353655130	19120	19120	19120	19120	0
95	20230601	183800	1353655130	19120	19120	19120	19120	0
96	20230601	183700	1353655130	19120	19120	19120	19120	0
97	20230601	183600	1353655130	19120	19120	19120	19120	0
98	20230601	183500	1353655130	19120	19120	19120	19120	0
99	20230601	183400	1353655130	19120	19120	19120	19120	0
100	20230601	183300	1353655130	19120	19120	19120	19120	0
101	20230601	183200	1353655130	19120	19120	19120	19120	0
102	20230601	183100	1353655130	19120	19120	19120	19120	0
103	20230601	183000	1353655130	19120	19120	19120	19120	0
104	20230601	182900	1353655130	19120	19120	19120	19120	0
105	20230601	182800	1353655130	19120	19120	19120	19120	0
106	20230601	182700	1353655130	19120	19120	19120	19120	0
107	20230601	182600	1353655130	19120	19120	19120	19120	0
108	20230601	182500	1353655130	19120	19120	19120	19120	0
109	20230601	182400	1353655130	19120	19120	19120	19120	0
110	20230601	182300	1353655130	19120	19120	19120	19120	0
111	20230601	182200	1353655130	19120	19120	19120	19120	0
112	20230601	182100	1353655130	19120	19120	19120	19120	0
113	20230601	182000	1353655130	19120	19120	19120	19120	0
114	20230601	181900	1353655130	19120	19120	19120	19120	0
115	20230601	181800	1353655130	19120	19120	19120	19120	0
116	20230601	181700	1353655130	19120	19120	19120	19120	0
117	20230601	181600	1353655130	19120	19120	19120	19120	0
118	20230601	181500	1353655130	19120	19120	19120	19120	0
119	20230601	181400	1353655130	19120	19120	19120	19120	0
120	20230601	181300	1353655130	19120	19120	19120	19120	0
121	20230601	181200	1353655130	19120	19120	19120	19120	0
122	20230601	181100	1353655130	19120	19120	19120	19120	3360
123	20230601	181000	1353655130	19120	19120	19120	19120	0
124	20230601	180900	1353655130	19120	19120	19120	19120	0
125	20230601	180800	1353655130	19120	19120	19120	19120	0
126	20230601	180700	1353655130	19120	19120	19120	19120	0
127	20230601	180600	1353655130	19120	19120	19120	19120	0
128	20230601	180500	1353655130	19120	19120	19120	19120	0
129	20230601	180400	1353655130	19120	19120	19120	19120	0
130	20230601	180300	1353655130	19120	19120	19120	19120	0
131	20230601	180200	1353655130	19120	19120	19120	19120	0
132	20230601	180100	1353655130	19120	19120	19120	19120	0
133	20230601	180000	1353655130	19120	19120	19120	19120	0
134	20230601	175900	1353655130	19120	19120	19120	19120	0
135	20230601	175800	1353655130	19120	19120	19120	19120	0
136	20230601	175700	1353655130	19120	19120	19120	19120	0
137	20230601	175600	1353655130	19120	19120	19120	19120	0
138	20230601	175500	1353655130	19120	19120	19120	19120	0
139	20230601	175400	1353655130	19120	19120	19120	19120	0
140	20230601	175300	1353655130	19120	19120	19120	19120	0
141	20230601	175200	1353655130	19120	19120	19120	19120	0
142	20230601	175100	1353655130	19120	19120	19120	19120	0
143	20230601	175000	1353655130	19120	19120	19120	19120	0
144	20230601	174900	1353655130	19120	19120	19120	19120	0
145	20230601	174800	1353655130	19120	19120	19120	19120	0
146	20230601	174700	1353655130	19120	19120	19120	19120	0
147	20230601	174600	1353655130	19120	19120	19120	19120	0
148	20230601	174500	1353655130	19120	19120	19120	19120	0
149	20230601	174400	1353655130	19120	19120	19120	19120	0
150	20230601	174300	1353655130	19120	19120	19120	19120	0
151	20230601	174200	1353655130	19120	19120	19120	19120	0
152	20230601	174100	1353655130	19120	19120	19120	19120	3360
153	20230601	174000	1353655130	19120	19120	19120	19120	0
154	20230601	173900	1353655130	19120	19120	19120	19120	0
155	20230601	173800	1353655130	19120	19120	19120	19120	0
156	20230601	173700	1353655130	19120	19120	19120	19120	0
157	20230601	173600	1353655130	19120	19120	19120	19120	0
158	20230601	173500	1353655130	19120	19120	19120	19120	0
159	20230601	173400	1353655130	19120	19120	19120	19120	0
160	20230601	173300	1353655130	19120	19120	19120	19120	0
161	20230601	173200	1353655130	19120	19120	19120	19120	0
162	20230601	173100	1353655130	19120	19120	19120	19120	0
163	20230601	173000	1353655130	19120	19120	19120	19120	0
164	20230601	172900	1353655130	19120	19120	19120	19120	0
165	20230601	172800	1353655130	19120	19120	19120	19120	0
166	20230601	172700	1353655130	19120	19120	19120	19120	0
167	20230601	172600	1353655130	19120	19120	19120	19120	0
168	20230601	172500	1353655130	19120	19120	19120	19120	0
169	20230601	172400	1353655130	19120	19120	19120	19120	0
170	20230601	172300	1353655130	19120	19120	19120	19120	0
171	20230601	172200	1353655130	19120	19120	19120	19120	0
172	20230601	172100	1353655130	19120	19120	19120	19120	0
173	20230601	172000	1353655130	19120	19120	19120	19120	0
174	20230601	171900	1353655130	19120	19120	19120	19120	0
175	20230601	171800	1353655130	19120	19120	19120	19120	0
176	20230601	171700	1353655130	19120	19120	19120	19120	0
177	20230601	171600	1353655130	19120	19120	19120	19120	0
178	20230601	171500	1353655130	19120	19120	19120	19120	0
179	20230601	171400	1353655130	19120	19120	19120	19120	0
180	20230601	171300	1353655130	19120	19120	19120	19120	0
181	20230601	171200	1353655130	19120	19120	19120	19120	0
182	20230601	171100	1353655130	19120	19120	19120	19120	3360
183	20230601	171000	1353655130	19120	19120	19120	19120	0
184	20230601	170900	1353655130	19120	19120	19120	19120	0
185	20230601	170800	1353655130	19120	19120	19120	19120	0
186	20230601	170700	1353655130	19120	19120	19120	19120	0
187	20230601	170600	1353655130	19120	19120	19120	19120	0
188	20230601	170500	1353655130	19120	19120	19120	19120	0
189	20230601	170400	1353655130	19120	19120	19120	19120	0
190	20230601	170300	1353655130	19120	19120	19120	19120	0
191	20230601	170200	1353655130	19120	19120	19120	19120	0
192	20230601	170100	1353655130	19120	19120	19120	19120	0
193	20230601	170000	1353655130	19120	19120	19120	19120	0
194	20230601	165900	1353655130	19120	19120	19120	19120	0
195	20230601	165800	1353655130	19120	19120	19120	19120	0
196	20230601	165700	1353655130	19120	19120	19120	19120	0
197	20230601	165600	1353655130	19120	19120	19120	19120	0
198	20230601	165500	1353655130	19120	19120	19120	19120	0
199	20230601	165400	1353655130	19120	19120	19120	19120	0
200	20230601	165300	1353655130	19120	19120	19120	19120	0
201	20230601	165200	1353655130	19120	19120	19120	19120	0
202	20230601	165100	1353655130	19120	19120	19120	19120	0
203	20230601	165000	1353655130	19120	19120	19120	19120	0
204	20230601	164900	1353655130	19120	19120	19120	19120	0
205	20230601	164800	1353655130	19120	19120	19120	19120	0
206	20230601	164700	1353655130	19120	19120	19120	19120	0
207	20230601	164600	1353655130	19120	19120	19120	19120	0
208	20230601	164500	1353655130	19120	19120	19120	19120	0
209	20230601	164400	1353655130	19120	19120	19120	19120	0
210	20230601	164300	1353655130	19120	19120	19120	19120	0
211	20230601	164200	1353655130	19120	19120	19120	19120	0
212	20230601	164100	1353655130	19120	19120	19120	19120	3360
213	20230601	164000	1353655130	19120	19120	19120	19120	0
214	20230601	163900	1353655130	19120	19120	19120	19120	0
215	20230601	163800	1353655130	19120	19120	19120	19120	0
216	20230601	163700	1353655130	19120	19120	19120	19120	0
217	20230601	163600	1353655130	19120	19120	19120	19120	0
218	20230601	163500	1353655130	19120	19120	19120	19120	0
219	20230601	163400	1353655130	19120	19120	19120	19120	0
220	20230601	163300	1353655130	19120	19120	19120	19120	0
221	20230601	163200	1353655130	19120	19120	19120	19120	0
222	20230601	163100	1353655130	19120	19120	19120	19120	0
223	20230601	163000	1353655130	19120	19120	19120	19120	0
224	20230601	162900	1353655130	19120	19120	19120	19120	0
225	20230601	162800	1353655130	19120	19120	19120	19120	0
226	20230601	162700	1353655130	19120	19120	19120	19120	0
227	20230601	162600	1353655130	19120	19120	19120	19120	0
228	20230601	162500	1353655130	19120	19120	19120	19120	0
229	20230601	162400	1353655130	19120	19120	19120	19120	0
230	20230601	162300	1353655130	19120	19120	19120	19120	0
231	20230601	162200	1353655130	19120	19120	19120	19120	0
232	20230601	162100	1353655130	19120	19120	19120	19120	0
233	20230601	162000	1353655130	19120	19120	19120	19120	0
234	20230601	161900	1353655130	19120	19120	19120	19120	0
235	20230601	161800	1353655130	19120	19120	19120	19120	0
236	20230601	161700	1353655130	19120	19120	19120	19120	0
237	20230601	161600	1353655130	19120	19120	19120	19120	0
238	20230601	161500	1353655130	19120	19120	19120	19120	0
239	20230601	161400	1353655130	19120	19120	19120	19120	0
240	20230601	161300	1353655130	19120	19120	19120	19120	0
241	20230601	161200	1353655130	19120	19120	19120	19120	0
242	20230601	161100	1353655130	19120	19120	19120	19120	3360
243	20230601	161000	1353655130	19120	19120	19120	19120	0
244	20230601	160900	1353655130	19120	19120	19120	19120	0
245	20230601	160800	1353655130	19120	19120	19120	19120	0
246	20230601	160700	1353655130	19120	19120	19120	19120	0
247	20230601	160600	1353655130	19120	19120	19120	19120	0
248	20230601	160500	1353655130	19120	19120	19120	19120	0
249	20230601	160400	1353655130	19120	19120	19120	19120	0
250	20230601	160300	1353655130	19120	19120	19120	19120	0
251	20230601	160200	1353655130	19120	19120	19120	19120	0
252	20230601	160100	1353655130	19120	19120	19120	19120	0
253	20230601	160000	1353655130	19120	19120	19120	19120	0
254	20230601	155900	1353655130	19120	19120	19120	19120	0
255	20230601	155800	1353655130	19120	19120	19120	19120	0
256	20230601	155700	1353655130	19120	19120	19120	19120	0
257	20230601	155600	1353655130	19120	19120	19120	19120	0
258	20230601	155500	1353655130	19120	19120	19120	19120	0
259	20230601	155400	1353655130	19120	19120	19120	19120	0
260	20230601	155300	1353655130	19120	19120	19120	19120	0
261	20230601	155200	1353655130	19120	19120	19120	19120	0
262	20230601	155100	1353655130	19120	19120	19120	19120	0
263	20230601	155000	1353655130	19120	19120	19120	19120	0
264	20230601	154900	1353655130	19120	19120	19120	19120	0
265	20230601	154800	1353655130	19120	19120	19120	19120	0
266	20230601	154700	1353655130	19120	19120	19120	19120	0
267	20230601	154600	1353655130	19120	19120	19120	19120	0
268	20230601	154500	1353655130	19120	19120	19120	19120	0
269	20230601	154400	1353655130	19120	19120	19120	19120	0
270	20230601	154300	1353655130	19120	19120	19120	19120	0
271	20230601	154200	1353655130	19120	19120	19120	19120	0
272	20230601	154100	1353655130	19120	19120	19120	19120	3360
273	20230601	154000	1353655130	19120	19120	19120	19120	0
274	20230601	153900	1353655130	19120	19120	19120	19120	0
275	20230601	153800	1353655130	19120	19120	19120	19120	0
276	20230601	153700	1353655130	19120	19120	19120	19120	0
277	20230601	153600	1353655130	19120	19120	19120	19120	0
278	20230601	153500	1353655130	19120	19120	19120	19120	0
279	20230601	153400	1353655130	19120	19120	19120	19120	0
280	20230601	153300	1353655130	19120	19120	19120	19120	0
281	20230601	153200	1353655130	19120	19120	19120	19120	0
282	20230601	153100	1353655130	19120	19120	19120	19120	0
283	20230601	153000	1353655130	19120	19120	19120	19120	3360
284	20230601	152900	1289411930	19110	19110	19110	19110	0
285	20230601	152800	1289411930	19110	19110	19110	19110	0
286	20230601	152700	1289411930	19110	19110	19110	19110	0
287	20230601	152600	1289411930	19110	19110	19110	19110	0
288	20230601	152500	1289411930	19110	19110	19110	19110	0
289	20230601	152400	1289411930	19110	19110	19110	19110	0
290	20230601	152300	1289411930	19110	19110	19110	19110	0
291	20230601	152200	1289411930	19110	19110	19110	19110	0
292	20230601	152100	1289411930	19110	19110	19110	19110	0
293	20230601	152000	1289411930	19110	19110	19110	19110	0
294	20230601	151900	1289411930	19110	19130	19130	19110	470
295	20230601	151800	1280424060	19140	19130	19140	19130	408
296	20230601	151700	1272618820	19140	19150	19160	19140	138
297	20230601	151600	1269977320	19150	19160	19160	19150	61
298	20230601	151500	1268809160	19160	19160	19160	19160	14
299	20230601	151400	1268540920	19160	19160	19160	19160	1
300	20230601	151300	1268521760	19150	19150	19150	19150	320
301	20230601	151200	1262393760	19150	19160	19180	19150	409
302	20230601	151100	1254554990	19150	19150	19150	19150	1
303	20230601	151000	1254535840	19150	19160	19160	19150	4
304	20230601	150900	1254459220	19160	19160	19160	19160	143
305	20230601	150800	1251719340	19160	19160	19160	19160	12
306	20230601	150700	1251489420	19140	19150	19150	19140	26
307	20230601	150600	1250991720	19150	19160	19160	19150	82
308	20230601	150500	1249420750	19170	19160	19170	19160	86
309	20230601	150400	1247772980	19160	19160	19160	19160	250
310	20230601	150300	1242982980	19160	19170	19170	19160	150
311	20230601	150200	1240108950	19160	19160	19160	19160	142
312	20230601	150100	1237388230	19160	19140	19170	19140	710
313	20230601	150000	1223795310	19140	19140	19140	19140	80
314	20230601	145900	1222264110	19140	19140	19140	19140	175
315	20230601	145800	1218914610	19140	19140	19140	19140	0
316	20230601	145700	1218914610	19140	19140	19140	19140	1
317	20230601	145600	1218895470	19070	19070	19070	19070	0
318	20230601	145500	1218895470	19070	19070	19070	19070	1
319	20230601	145400	1218876400	19060	19100	19100	19060	811
320	20230601	145300	1203411730	19100	19130	19130	19100	51
321	20230601	145200	1202437570	19130	19130	19130	19130	11
322	20230601	145100	1202227140	19140	19130	19140	19130	58
323	20230601	145000	1201117080	19130	19130	19130	19130	0
324	20230601	144900	1201117080	19130	19130	19130	19130	0
325	20230601	144800	1201117080	19130	19130	19130	19130	1
326	20230601	144700	1201097950	19130	19120	19130	19120	160
327	20230601	144600	1198037650	19100	19100	19110	19100	69
328	20230601	144500	1196719250	19090	19070	19090	19070	779
329	20230601	144400	1181860120	19090	19090	19090	19090	1
330	20230601	144300	1181841030	19090	19090	19090	19090	15
331	20230601	144200	1181554680	19090	19090	19090	19090	3
332	20230601	144100	1181497410	19090	19090	19090	19090	102
333	20230601	144000	1179550230	19070	19070	19070	19070	100
334	20230601	143900	1177643230	19070	19070	19070	19070	33
335	20230601	143800	1177013920	19070	19070	19080	19070	729
336	20230601	143700	1163110890	19070	19080	19080	19070	111
337	20230601	143600	1160993090	19080	19070	19080	19070	126
338	20230601	143500	1158590230	19080	19090	19090	19080	107
339	20230601	143400	1156548600	19090	19100	19100	19090	193
340	20230601	143300	1152864220	19090	19090	19090	19090	0
341	20230601	143200	1152864220	19090	19090	19090	19090	1
342	20230601	143100	1152845130	19100	19100	19100	19100	75
343	20230601	143000	1151412630	19100	19100	19100	19100	21
344	20230601	142900	1151011530	19100	19130	19130	19100	4
345	20230601	142800	1150935070	19070	19100	19100	19070	363
346	20230601	142700	1144012570	19070	19070	19070	19070	0
347	20230601	142600	1144012570	19070	19080	19080	19070	261
348	20230601	142500	1139034190	19080	19080	19080	19080	253
349	20230601	142400	1134206950	19080	19080	19080	19080	140
350	20230601	142300	1131535750	19080	19080	19080	19080	166
351	20230601	142200	1128368470	19080	19080	19080	19080	0
352	20230601	142100	1128368470	19080	19110	19110	19080	249
353	20230601	142000	1123613280	19140	19140	19140	19140	30
354	20230601	141900	1123039080	19140	19140	19140	19140	12
355	20230601	141800	1122809400	19140	19140	19140	19140	46
356	20230601	141700	1121928960	19140	19140	19140	19140	30
357	20230601	141600	1121354760	19150	19140	19150	19140	270
358	20230601	141500	1116186630	19140	19140	19140	19140	621
359	20230601	141400	1104300690	19100	19100	19100	19100	0
360	20230601	141300	1104300690	19100	19100	19100	19100	10
361	20230601	141200	1104109690	19140	19140	19140	19140	0
362	20230601	141100	1104109690	19140	19140	19140	19140	190
363	20230601	141000	1100473090	19150	19150	19150	19150	48
364	20230601	140900	1099553890	19150	19160	19160	19140	383
365	20230601	140800	1092222440	19160	19160	19160	19160	89
366	20230601	140700	1090517200	19160	19160	19160	19160	54
367	20230601	140600	1089482560	19150	19160	19160	19150	67
368	20230601	140500	1088198960	19150	19150	19150	19150	104
369	20230601	140400	1086207360	19140	19170	19180	19140	124
370	20230601	140300	1083832560	19170	19120	19170	19120	1734
371	20230601	140200	1050602880	19150	19100	19150	19100	519
372	20230601	140100	1040675810	19100	19070	19100	19070	453
373	20230601	140000	1032031640	19070	19070	19070	19070	55
374	20230601	135900	1030982790	19070	19070	19070	19070	71
375	20230601	135800	1029628820	19070	19070	19070	19070	0
376	20230601	135700	1029628820	19070	19070	19070	19070	0
377	20230601	135600	1029628820	19070	19070	19070	19070	0
378	20230601	135500	1029628820	19070	19070	19070	19070	1
379	20230601	135400	1029609750	19070	19070	19070	19070	0
380	20230601	135300	1029609750	19070	19070	19070	19070	1
381	20230601	135200	1029590680	19070	19070	19070	19070	3
382	20230601	135100	1029533470	19080	19080	19080	19080	1
383	20230601	135000	1029514390	19060	19060	19060	19060	779
384	20230601	134900	1014666650	19060	19060	19060	19060	9
385	20230601	134800	1014495110	19070	19070	19070	19070	3
386	20230601	134700	1014437900	19070	19080	19080	19070	3
387	20230601	134600	1014380670	19080	19080	19080	19080	1
388	20230601	134500	1014361590	19080	19080	19080	19080	10
389	20230601	134400	1014170790	19080	19080	19080	19080	3
390	20230601	134300	1014113550	19060	19060	19060	19060	0
391	20230601	134200	1014113550	19060	19060	19060	19060	1
392	20230601	134100	1014094490	19060	19060	19060	19060	0
393	20230601	134000	1014094490	19060	19060	19060	19060	2
394	20230601	133900	1014056370	19060	19060	19060	19060	0
395	20230601	133800	1014056370	19060	19070	19070	19060	171
396	20230601	133700	1010796710	19060	19060	19060	19060	0
397	20230601	133600	1010796710	19060	19060	19060	19060	30
398	20230601	133500	1010224910	19060	19060	19060	19060	82
399	20230601	133400	1008661990	19080	19080	19080	19080	0
400	20230601	133300	1008661990	19080	19060	19080	19060	54
401	20230601	133200	1007632670	19060	19060	19060	19060	167
402	20230601	133100	1004449650	19060	19070	19070	19060	443
403	20230601	133000	996002640	19070	19070	19070	19070	76
404	20230601	132900	994553320	19080	19080	19080	19080	618
405	20230601	132800	982761880	19090	19090	19090	19090	0
406	20230601	132700	982761880	19090	19090	19090	19090	1
407	20230601	132600	982742790	19090	19090	19090	19090	1
408	20230601	132500	982723700	19090	19090	19090	19090	15
409	20230601	132400	982437350	19080	19080	19080	19080	0
410	20230601	132300	982437350	19080	19090	19090	19080	62
411	20230601	132200	981253780	19090	19090	19090	19090	192
412	20230601	132100	977588500	19090	19090	19090	19090	0
413	20230601	132000	977588500	19090	19090	19090	19080	16
414	20230601	131900	977283070	19080	19080	19080	19080	0
415	20230601	131800	977283070	19080	19090	19090	19080	9
416	20230601	131700	977111300	19080	19080	19080	19080	288
417	20230601	131600	971616260	19080	19080	19080	19080	15
418	20230601	131500	971330060	19080	19080	19080	19080	6
419	20230601	131400	971215580	19080	19080	19080	19080	10
420	20230601	131300	971024780	19080	19080	19080	19080	1
421	20230601	131200	971005700	19080	19070	19080	19070	56
422	20230601	131100	969937760	19080	19080	19080	19080	72
423	20230601	131000	968564000	19080	19080	19080	19080	156
424	20230601	130900	965587520	19080	19080	19080	19080	6
425	20230601	130800	965473040	19080	19080	19080	19080	29
426	20230601	130700	964919720	19110	19110	19110	19110	109
427	20230601	130600	962836730	19100	19090	19100	19090	315
428	20230601	130500	956820630	19090	19090	19090	19090	0
429	20230601	130400	956820630	19090	19090	19090	19090	85
430	20230601	130300	955197980	19080	19080	19080	19080	0
431	20230601	130200	955197980	19080	19080	19080	19070	183
432	20230601	130100	951706840	19080	19080	19080	19080	1
433	20230601	130000	951687760	19080	19080	19080	19080	106
434	20230601	125900	949665280	19090	19090	19090	19090	25
435	20230601	125800	949188030	19090	19090	19090	19090	1
436	20230601	125700	949168940	19090	19090	19090	19090	11
437	20230601	125600	948958950	19090	19100	19100	19090	3
438	20230601	125500	948901670	19070	19070	19070	19070	1
439	20230601	125400	948882600	19100	19100	19100	19100	1
440	20230601	125300	948863500	19100	19100	19100	19100	242
441	20230601	125200	944241300	19100	19070	19100	19070	263
442	20230601	125100	939220810	19050	19030	19050	19030	201
443	20230601	125000	935395360	19030	19030	19030	19030	0
444	20230601	124900	935395360	19030	19030	19030	19030	0
445	20230601	124800	935395360	19030	19030	19030	19030	0
446	20230601	124700	935395360	19030	19010	19030	19010	99
447	20230601	124600	933513190	19010	19010	19010	19010	21
448	20230601	124500	933113980	19010	19010	19010	19010	88
449	20230601	124400	931441100	19010	19010	19010	19010	52
450	20230601	124300	930452580	19000	19010	19010	19000	8
451	20230601	124200	930300530	19000	19010	19010	19000	15
452	20230601	124100	930015520	19010	19020	19020	19010	1071
453	20230601	124000	909655310	19010	19010	19010	19010	77
454	20230601	123900	908191540	19010	19010	19010	19010	2
455	20230601	123800	908153520	19010	19000	19010	19000	6
456	20230601	123700	908039480	19010	19010	19010	19010	7
457	20230601	123600	907906410	19010	19010	19010	19010	6
458	20230601	123500	907792350	19010	19010	19010	19010	100
459	20230601	123400	905891350	19010	19010	19010	19010	0
460	20230601	123300	905891350	19010	19000	19010	19000	122
461	20230601	123200	903572350	19000	19000	19000	19000	0
462	20230601	123100	903572350	19000	19010	19010	19000	510
463	20230601	123000	893878550	19010	19000	19010	19000	111
464	20230601	122900	891769540	19000	19010	19010	19000	204
465	20230601	122800	887893440	19010	19000	19010	19000	11
466	20230601	122700	887684430	19000	19000	19000	19000	100
467	20230601	122600	885784430	19010	19010	19010	19010	19
468	20230601	122500	885423240	19010	19030	19030	19000	527
469	20230601	122400	875405630	19030	19030	19030	19030	0
470	20230601	122300	875405630	19030	19030	19030	19030	0
471	20230601	122200	875405630	19030	19030	19030	19030	0
472	20230601	122100	875405630	19030	19040	19040	19030	130
473	20230601	122000	872931490	19050	19040	19050	19040	12
474	20230601	121900	872703000	19040	19040	19040	19040	2
475	20230601	121800	872664920	19050	19050	19050	19050	1
476	20230601	121700	872645870	19030	19050	19050	19030	4
477	20230601	121600	872569730	19050	19050	19050	19050	4
478	20230601	121500	872493530	19060	19060	19060	19060	0
479	20230601	121400	872493530	19060	19060	19060	19060	70
480	20230601	121300	871159330	19060	19060	19070	19060	41
481	20230601	121200	870377850	19070	19070	19070	19070	1
482	20230601	121100	870358780	19000	19030	19030	19000	1658
483	20230601	121000	838838430	19030	19030	19030	19030	0
484	20230601	120900	838838430	19030	19030	19030	19030	0
485	20230601	120800	838838430	19030	19030	19030	19030	50
486	20230601	120700	837886930	19030	19030	19030	19030	0
487	20230601	120600	837886930	19030	19070	19070	19030	21
488	20230601	120500	837487060	19070	19070	19070	19070	0
489	20230601	120400	837487060	19070	19070	19070	19070	12
490	20230601	120300	837258220	19070	19070	19070	19070	3
491	20230601	120200	837201010	19070	19070	19070	19070	0
492	20230601	120100	837201010	19070	19070	19070	19070	1
493	20230601	120000	837181940	19070	19060	19070	19060	100
494	20230601	115900	835275460	19080	19080	19080	19080	0
495	20230601	115800	835275460	19080	19030	19080	19030	33
496	20230601	115700	834645970	19090	19090	19090	19090	3
497	20230601	115600	834588700	19030	19030	19030	19020	698
498	20230601	115500	821305770	19030	19030	19030	19030	1
499	20230601	115400	821286740	19030	19030	19030	19030	20
500	20230601	115300	820906140	19000	19020	19020	19000	441
501	20230601	115200	812523560	19010	19010	19010	19010	0
502	20230601	115100	812523560	19010	19010	19010	19010	300
503	20230601	115000	806820560	19020	19030	19030	19020	52
504	20230601	114900	805831020	19030	19030	19030	19030	50
505	20230601	114800	804879520	19030	19030	19030	19030	16
506	20230601	114700	804575040	19030	19030	19030	19010	246
507	20230601	114600	799897390	19030	19030	19030	19030	1
508	20230601	114500	799878360	19030	19020	19030	19020	181
509	20230601	114400	796434940	19010	19020	19020	19010	34
510	20230601	114300	795788560	19020	19020	19020	19010	302
511	20230601	114200	790044530	19020	19020	19020	19020	0
512	20230601	114100	790044530	19020	19020	19020	19020	0
513	20230601	114000	790044530	19020	19010	19020	19010	27
514	20230601	113900	789531000	19010	19010	19010	19010	7
515	20230601	113800	789397930	19020	19020	19020	19020	13
516	20230601	113700	789150670	19010	19010	19010	19010	50
517	20230601	113600	788200170	19020	19020	19020	19020	202
518	20230601	113500	784358130	19010	19010	19010	19010	32
519	20230601	113400	783749810	19010	19010	19010	19010	96
520	20230601	113300	781924850	19020	19020	19020	19020	1
521	20230601	113200	781905830	19020	19020	19020	19020	80
522	20230601	113100	780384230	19020	19010	19020	19010	53
523	20230601	113000	779376670	19010	19010	19010	19010	2
524	20230601	112900	779338650	19020	19020	19020	19020	12
525	20230601	112800	779110410	19020	19020	19020	19020	2
526	20230601	112700	779072370	19020	19020	19020	19020	23
527	20230601	112600	778634910	19010	19010	19010	19010	100
528	20230601	112500	776733910	19010	19010	19010	19010	200
529	20230601	112400	772931910	19010	19010	19010	19010	0
530	20230601	112300	772931910	19010	19020	19020	19010	265
531	20230601	112200	767892850	19020	19010	19020	19010	114
532	20230601	112100	765725280	19010	19020	19020	19010	337
533	20230601	112000	759318540	19020	19020	19020	19020	2
534	20230601	111900	759280500	19020	19020	19020	19020	173
535	20230601	111800	755990040	19020	19020	19020	19020	157
536	20230601	111700	753003900	19030	19030	19030	19020	137
537	20230601	111600	750397790	19030	19030	19030	19030	0
538	20230601	111500	750397790	19030	19030	19030	19020	212
539	20230601	111400	746365430	19030	19030	19030	19030	26
540	20230601	111300	745870650	19020	19050	19050	19020	1042
541	20230601	111200	726038300	19070	19070	19070	19070	1
542	20230601	111100	726019230	19040	19040	19040	19040	1
543	20230601	111000	726000190	19070	19040	19070	19040	17
544	20230601	110900	725676440	19040	19040	19040	19040	66
545	20230601	110800	724419800	19050	19050	19050	19050	2
546	20230601	110700	724381700	19040	19040	19040	19040	18
547	20230601	110600	724038980	19030	19030	19070	19030	93
548	20230601	110500	722267110	19030	19070	19070	19030	206
549	20230601	110400	718346410	19030	19030	19030	19030	92
550	20230601	110300	716595650	19020	19030	19030	19020	76
551	20230601	110200	715149870	19030	19020	19030	19020	141
552	20230601	110100	712467040	19030	19020	19030	19020	110
553	20230601	110000	710374740	19020	19070	19070	19020	528
554	20230601	105900	700329190	19030	19040	19040	19030	500
555	20230601	105800	690814160	19040	19040	19040	19040	0
556	20230601	105700	690814160	19040	19040	19040	19040	48
557	20230601	105600	689900240	19040	19040	19070	19040	262
558	20230601	105500	684910410	19040	19040	19040	19040	56
559	20230601	105400	683844170	19040	19040	19040	19040	147
560	20230601	105300	681045290	19040	19040	19040	19030	297
561	20230601	105200	675392730	19030	19030	19030	19030	0
562	20230601	105100	675392730	19030	19030	19030	19030	0
563	20230601	105000	675392730	19030	19040	19060	19030	229
564	20230601	104900	671030020	19040	19040	19040	19040	89
565	20230601	104800	669335460	19040	19040	19040	19040	1
566	20230601	104700	669316420	19050	19060	19060	19050	363
567	20230601	104600	662399060	19060	19060	19060	19060	0
568	20230601	104500	662399060	19060	19050	19060	19050	758
569	20230601	104400	647959060	19050	19060	19060	19050	613
570	20230601	104300	636278290	19130	19160	19160	19130	222
571	20230601	104200	632025310	19060	19060	19060	19060	15
572	20230601	104100	631739410	19060	19060	19060	19060	0
573	20230601	104000	631739410	19060	19060	19060	19060	100
574	20230601	103900	629833410	19060	19060	19060	19060	5
575	20230601	103800	629738110	19060	19060	19060	19060	97
576	20230601	103700	627889290	19170	19060	19170	19060	41
577	20230601	103600	627107720	19170	19170	19170	19170	0
578	20230601	103500	627107720	19170	19170	19170	19050	3
579	20230601	103400	627050330	19050	19150	19150	19050	25
580	20230601	103300	626571830	19150	19170	19170	19150	110
581	20230601	103200	624463330	19170	19180	19180	19170	6
582	20230601	103100	624348300	19170	19170	19180	19170	119
583	20230601	103000	622066050	19170	19160	19170	19150	189
584	20230601	102900	618444020	19160	19140	19160	19140	44
585	20230601	102800	617601310	19130	19050	19130	19050	417
586	20230601	102700	609645490	19050	19050	19050	19050	1
587	20230601	102600	609626440	19050	19050	19050	19050	38
588	20230601	102500	608902540	19020	19050	19050	19020	22
589	20230601	102400	608483830	19050	19060	19060	19050	139
590	20230601	102300	605834870	19050	19060	19060	19050	37
591	20230601	102200	605129670	19060	19040	19060	19040	397
592	20230601	102100	597570190	19000	19000	19000	19000	14
593	20230601	102000	597304190	19000	19000	19040	19000	761
594	20230601	101900	582842730	19000	19000	19000	18990	22
595	20230601	101800	582424930	18990	18980	19000	18980	980
596	20230601	101700	563815960	18960	18960	18960	18960	374
597	20230601	101600	556724920	18960	18960	18960	18960	165
598	20230601	101500	553596520	18960	18960	18960	18960	2
599	20230601	101400	553558600	18960	18960	18960	18960	252
600	20230601	101300	548780680	18960	18950	18960	18950	232
601	20230601	101200	544382650	18960	18960	18960	18960	71
602	20230601	101100	543036490	18960	18970	18970	18960	809
603	20230601	101000	527697170	18980	18970	18980	18960	459
604	20230601	100900	518993930	18970	18980	18980	18970	497
605	20230601	100800	509564890	18990	18990	18990	18980	104
606	20230601	100700	507590530	18980	18980	18980	18970	319
607	20230601	100600	501537600	18980	18990	18990	18980	313
608	20230601	100500	495596850	18990	18980	18990	18980	333
609	20230601	100400	489273500	18990	18990	18990	18980	303
610	20230601	100300	483520530	18980	18980	18980	18980	93
611	20230601	100200	481755390	18970	18990	18990	18970	164
612	20230601	100100	478642700	18990	18980	18990	18980	34
613	20230601	100000	477997250	18990	18990	19000	18990	312
614	20230601	095900	472072150	18990	19000	19000	18990	184
615	20230601	095800	468577490	19000	19000	19000	19000	20
616	20230601	095700	468197490	19000	19020	19020	19000	311
617	20230601	095600	462288330	19000	19010	19010	19000	101
618	20230601	095500	460369290	19020	19020	19020	19010	161
619	20230601	095400	457308070	19010	19010	19010	19010	205
620	20230601	095300	453411020	19020	19020	19020	19020	5
621	20230601	095200	453315920	19020	18980	19020	18980	464
622	20230601	095100	444495240	18940	18940	18940	18940	54
623	20230601	095000	443472480	18940	18940	18940	18930	415
624	20230601	094900	435612660	18990	19000	19000	18950	32
625	20230601	094800	435005950	19000	19000	19000	18960	1152
626	20230601	094700	413119950	19020	19020	19020	19020	1
627	20230601	094600	413100930	19020	18930	19020	18920	92
628	20230601	094500	411355340	18930	18960	18960	18930	727
629	20230601	094400	397582430	18970	19020	19020	18970	1842
630	20230601	094300	362582770	19020	19030	19030	19020	297
631	20230601	094200	356931680	19040	19050	19050	19040	124
632	20230601	094100	354570180	19060	19090	19090	19060	16
633	20230601	094000	354265070	19100	19140	19140	19060	1052
634	20230601	093900	334185140	19150	19150	19150	19150	11
635	20230601	093800	333974490	19150	19150	19150	19150	6
636	20230601	093700	333859590	19110	19160	19160	19110	741
637	20230601	093600	319672460	19170	19170	19170	19170	71
638	20230601	093500	318311390	19170	19150	19170	19150	74
639	20230601	093400	316893250	19150	19150	19180	19150	110
640	20230601	093300	314786660	19150	19170	19170	19150	1044
641	20230601	093200	294784160	19170	19190	19190	19170	607
642	20230601	093100	283137960	19190	19180	19190	19180	182
643	20230601	093000	279645720	19180	19180	19190	19160	179
644	20230601	092900	276212820	19190	19190	19190	19190	5
645	20230601	092800	276116870	19190	19190	19190	19190	1
646	20230601	092700	276097680	19190	19190	19190	19190	3
647	20230601	092600	276040110	19200	19210	19210	19150	442
648	20230601	092500	267556500	19210	19210	19210	19210	203
649	20230601	092400	263656870	19210	19130	19220	19130	86
650	20230601	092300	262007260	19130	19230	19230	19130	1288
651	20230601	092200	237339330	19230	19240	19240	19130	39
652	20230601	092100	236592430	19240	19130	19240	19130	790
653	20230601	092000	221427790	19130	19060	19130	19060	163
654	20230601	091900	218316090	19090	19030	19090	19030	408
655	20230601	091800	210551750	19030	19060	19060	19030	1013
656	20230601	091700	191263760	19060	19060	19060	19040	1009
657	20230601	091600	172041740	19080	19090	19090	19060	262
658	20230601	091500	167045120	19090	19140	19140	19080	286
659	20230601	091400	161581280	19140	19140	19150	19130	217
660	20230601	091300	157427500	19140	19160	19160	19140	61
661	20230601	091200	156258930	19170	19170	19170	19170	58
662	20230601	091100	155147070	19050	19160	19190	19050	635
663	20230601	091000	143040430	19050	19170	19170	19000	377
664	20230601	090900	135859240	19170	19030	19170	19030	17
665	20230601	090800	135534750	19030	19010	19030	18950	516
666	20230601	090700	125720430	19010	18930	19010	18930	127
667	20230601	090600	123315050	18930	18950	19010	18920	414
668	20230601	090500	115468040	19010	19010	19010	18950	25
669	20230601	090400	114993030	18900	18900	19020	18870	622
670	20230601	090300	103237490	18900	19000	19000	18900	856
671	20230601	090200	87042220	19000	18980	19000	18910	1610
672	20230601	090100	56550600	18990	19070	19170	18990	1983
673	20230601	090000	18831680	19070	19130	19130	19070	985