KissMeData/340440/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	212300	431867745	2715	2715	2715	2715	6322
3	20230601	212200	431867745	2715	2715	2715	2715	0
4	20230601	212100	431867745	2715	2715	2715	2715	0
5	20230601	212000	431867745	2715	2715	2715	2715	0
6	20230601	211900	431867745	2715	2715	2715	2715	0
7	20230601	211800	431867745	2715	2715	2715	2715	0
8	20230601	211700	431867745	2715	2715	2715	2715	0
9	20230601	211600	431867745	2715	2715	2715	2715	0
10	20230601	211500	431867745	2715	2715	2715	2715	0
11	20230601	211400	431867745	2715	2715	2715	2715	0
12	20230601	211300	431867745	2715	2715	2715	2715	0
13	20230601	211200	431867745	2715	2715	2715	2715	0
14	20230601	211100	431867745	2715	2715	2715	2715	0
15	20230601	211000	431867745	2715	2715	2715	2715	0
16	20230601	210900	431867745	2715	2715	2715	2715	0
17	20230601	210800	431867745	2715	2715	2715	2715	0
18	20230601	210700	431867745	2715	2715	2715	2715	0
19	20230601	210600	431867745	2715	2715	2715	2715	0
20	20230601	210500	431867745	2715	2715	2715	2715	0
21	20230601	210400	431867745	2715	2715	2715	2715	0
22	20230601	210300	431867745	2715	2715	2715	2715	0
23	20230601	210200	431867745	2715	2715	2715	2715	0
24	20230601	210100	431867745	2715	2715	2715	2715	0
25	20230601	210000	431867745	2715	2715	2715	2715	0
26	20230601	205900	431867745	2715	2715	2715	2715	0
27	20230601	205800	431867745	2715	2715	2715	2715	0
28	20230601	205700	431867745	2715	2715	2715	2715	0
29	20230601	205600	431867745	2715	2715	2715	2715	0
30	20230601	205500	431867745	2715	2715	2715	2715	0
31	20230601	205400	431867745	2715	2715	2715	2715	0
32	20230601	205300	431867745	2715	2715	2715	2715	6322
33	20230601	205200	431867745	2715	2715	2715	2715	0
34	20230601	205100	431867745	2715	2715	2715	2715	0
35	20230601	205000	431867745	2715	2715	2715	2715	0
36	20230601	204900	431867745	2715	2715	2715	2715	0
37	20230601	204800	431867745	2715	2715	2715	2715	0
38	20230601	204700	431867745	2715	2715	2715	2715	0
39	20230601	204600	431867745	2715	2715	2715	2715	0
40	20230601	204500	431867745	2715	2715	2715	2715	0
41	20230601	204400	431867745	2715	2715	2715	2715	0
42	20230601	204300	431867745	2715	2715	2715	2715	0
43	20230601	204200	431867745	2715	2715	2715	2715	0
44	20230601	204100	431867745	2715	2715	2715	2715	0
45	20230601	204000	431867745	2715	2715	2715	2715	0
46	20230601	203900	431867745	2715	2715	2715	2715	0
47	20230601	203800	431867745	2715	2715	2715	2715	0
48	20230601	203700	431867745	2715	2715	2715	2715	0
49	20230601	203600	431867745	2715	2715	2715	2715	0
50	20230601	203500	431867745	2715	2715	2715	2715	0
51	20230601	203400	431867745	2715	2715	2715	2715	0
52	20230601	203300	431867745	2715	2715	2715	2715	0
53	20230601	203200	431867745	2715	2715	2715	2715	0
54	20230601	203100	431867745	2715	2715	2715	2715	0
55	20230601	203000	431867745	2715	2715	2715	2715	0
56	20230601	202900	431867745	2715	2715	2715	2715	0
57	20230601	202800	431867745	2715	2715	2715	2715	0
58	20230601	202700	431867745	2715	2715	2715	2715	0
59	20230601	202600	431867745	2715	2715	2715	2715	0
60	20230601	202500	431867745	2715	2715	2715	2715	0
61	20230601	202400	431867745	2715	2715	2715	2715	0
62	20230601	202300	431867745	2715	2715	2715	2715	6322
63	20230601	202200	431867745	2715	2715	2715	2715	0
64	20230601	202100	431867745	2715	2715	2715	2715	0
65	20230601	202000	431867745	2715	2715	2715	2715	0
66	20230601	201900	431867745	2715	2715	2715	2715	0
67	20230601	201800	431867745	2715	2715	2715	2715	0
68	20230601	201700	431867745	2715	2715	2715	2715	0
69	20230601	201600	431867745	2715	2715	2715	2715	0
70	20230601	201500	431867745	2715	2715	2715	2715	0
71	20230601	201400	431867745	2715	2715	2715	2715	0
72	20230601	201300	431867745	2715	2715	2715	2715	0
73	20230601	201200	431867745	2715	2715	2715	2715	0
74	20230601	201100	431867745	2715	2715	2715	2715	0
75	20230601	201000	431867745	2715	2715	2715	2715	0
76	20230601	200900	431867745	2715	2715	2715	2715	0
77	20230601	200800	431867745	2715	2715	2715	2715	0
78	20230601	200700	431867745	2715	2715	2715	2715	0
79	20230601	200600	431867745	2715	2715	2715	2715	0
80	20230601	200500	431867745	2715	2715	2715	2715	0
81	20230601	200400	431867745	2715	2715	2715	2715	0
82	20230601	200300	431867745	2715	2715	2715	2715	0
83	20230601	200200	431867745	2715	2715	2715	2715	0
84	20230601	200100	431867745	2715	2715	2715	2715	0
85	20230601	200000	431867745	2715	2715	2715	2715	0
86	20230601	195900	431867745	2715	2715	2715	2715	0
87	20230601	195800	431867745	2715	2715	2715	2715	0
88	20230601	195700	431867745	2715	2715	2715	2715	0
89	20230601	195600	431867745	2715	2715	2715	2715	0
90	20230601	195500	431867745	2715	2715	2715	2715	0
91	20230601	195400	431867745	2715	2715	2715	2715	0
92	20230601	195300	431867745	2715	2715	2715	2715	6322
93	20230601	195200	431867745	2715	2715	2715	2715	0
94	20230601	195100	431867745	2715	2715	2715	2715	0
95	20230601	195000	431867745	2715	2715	2715	2715	0
96	20230601	194900	431867745	2715	2715	2715	2715	0
97	20230601	194800	431867745	2715	2715	2715	2715	0
98	20230601	194700	431867745	2715	2715	2715	2715	0
99	20230601	194600	431867745	2715	2715	2715	2715	0
100	20230601	194500	431867745	2715	2715	2715	2715	0
101	20230601	194400	431867745	2715	2715	2715	2715	0
102	20230601	194300	431867745	2715	2715	2715	2715	0
103	20230601	194200	431867745	2715	2715	2715	2715	0
104	20230601	194100	431867745	2715	2715	2715	2715	0
105	20230601	194000	431867745	2715	2715	2715	2715	0
106	20230601	193900	431867745	2715	2715	2715	2715	0
107	20230601	193800	431867745	2715	2715	2715	2715	0
108	20230601	193700	431867745	2715	2715	2715	2715	0
109	20230601	193600	431867745	2715	2715	2715	2715	0
110	20230601	193500	431867745	2715	2715	2715	2715	0
111	20230601	193400	431867745	2715	2715	2715	2715	0
112	20230601	193300	431867745	2715	2715	2715	2715	0
113	20230601	193200	431867745	2715	2715	2715	2715	0
114	20230601	193100	431867745	2715	2715	2715	2715	0
115	20230601	193000	431867745	2715	2715	2715	2715	0
116	20230601	192900	431867745	2715	2715	2715	2715	0
117	20230601	192800	431867745	2715	2715	2715	2715	0
118	20230601	192700	431867745	2715	2715	2715	2715	0
119	20230601	192600	431867745	2715	2715	2715	2715	0
120	20230601	192500	431867745	2715	2715	2715	2715	0
121	20230601	192400	431867745	2715	2715	2715	2715	0
122	20230601	192300	431867745	2715	2715	2715	2715	6322
123	20230601	192200	431867745	2715	2715	2715	2715	0
124	20230601	192100	431867745	2715	2715	2715	2715	0
125	20230601	192000	431867745	2715	2715	2715	2715	0
126	20230601	191900	431867745	2715	2715	2715	2715	0
127	20230601	191800	431867745	2715	2715	2715	2715	0
128	20230601	191700	431867745	2715	2715	2715	2715	0
129	20230601	191600	431867745	2715	2715	2715	2715	0
130	20230601	191500	431867745	2715	2715	2715	2715	0
131	20230601	191400	431867745	2715	2715	2715	2715	0
132	20230601	191300	431867745	2715	2715	2715	2715	0
133	20230601	191200	431867745	2715	2715	2715	2715	0
134	20230601	191100	431867745	2715	2715	2715	2715	0
135	20230601	191000	431867745	2715	2715	2715	2715	0
136	20230601	190900	431867745	2715	2715	2715	2715	0
137	20230601	190800	431867745	2715	2715	2715	2715	0
138	20230601	190700	431867745	2715	2715	2715	2715	0
139	20230601	190600	431867745	2715	2715	2715	2715	0
140	20230601	190500	431867745	2715	2715	2715	2715	0
141	20230601	190400	431867745	2715	2715	2715	2715	0
142	20230601	190300	431867745	2715	2715	2715	2715	0
143	20230601	190200	431867745	2715	2715	2715	2715	0
144	20230601	190100	431867745	2715	2715	2715	2715	0
145	20230601	190000	431867745	2715	2715	2715	2715	0
146	20230601	185900	431867745	2715	2715	2715	2715	0
147	20230601	185800	431867745	2715	2715	2715	2715	0
148	20230601	185700	431867745	2715	2715	2715	2715	0
149	20230601	185600	431867745	2715	2715	2715	2715	0
150	20230601	185500	431867745	2715	2715	2715	2715	0
151	20230601	185400	431867745	2715	2715	2715	2715	0
152	20230601	185300	431867745	2715	2715	2715	2715	6322
153	20230601	185200	431867745	2715	2715	2715	2715	0
154	20230601	185100	431867745	2715	2715	2715	2715	0
155	20230601	185000	431867745	2715	2715	2715	2715	0
156	20230601	184900	431867745	2715	2715	2715	2715	0
157	20230601	184800	431867745	2715	2715	2715	2715	0
158	20230601	184700	431867745	2715	2715	2715	2715	0
159	20230601	184600	431867745	2715	2715	2715	2715	0
160	20230601	184500	431867745	2715	2715	2715	2715	0
161	20230601	184400	431867745	2715	2715	2715	2715	0
162	20230601	184300	431867745	2715	2715	2715	2715	0
163	20230601	184200	431867745	2715	2715	2715	2715	0
164	20230601	184100	431867745	2715	2715	2715	2715	0
165	20230601	184000	431867745	2715	2715	2715	2715	0
166	20230601	183900	431867745	2715	2715	2715	2715	0
167	20230601	183800	431867745	2715	2715	2715	2715	0
168	20230601	183700	431867745	2715	2715	2715	2715	0
169	20230601	183600	431867745	2715	2715	2715	2715	0
170	20230601	183500	431867745	2715	2715	2715	2715	0
171	20230601	183400	431867745	2715	2715	2715	2715	0
172	20230601	183300	431867745	2715	2715	2715	2715	0
173	20230601	183200	431867745	2715	2715	2715	2715	0
174	20230601	183100	431867745	2715	2715	2715	2715	0
175	20230601	183000	431867745	2715	2715	2715	2715	0
176	20230601	182900	431867745	2715	2715	2715	2715	0
177	20230601	182800	431867745	2715	2715	2715	2715	0
178	20230601	182700	431867745	2715	2715	2715	2715	0
179	20230601	182600	431867745	2715	2715	2715	2715	0
180	20230601	182500	431867745	2715	2715	2715	2715	0
181	20230601	182400	431867745	2715	2715	2715	2715	0
182	20230601	182300	431867745	2715	2715	2715	2715	6322
183	20230601	182200	431867745	2715	2715	2715	2715	0
184	20230601	182100	431867745	2715	2715	2715	2715	0
185	20230601	182000	431867745	2715	2715	2715	2715	0
186	20230601	181900	431867745	2715	2715	2715	2715	0
187	20230601	181800	431867745	2715	2715	2715	2715	0
188	20230601	181700	431867745	2715	2715	2715	2715	0
189	20230601	181600	431867745	2715	2715	2715	2715	0
190	20230601	181500	431867745	2715	2715	2715	2715	0
191	20230601	181400	431867745	2715	2715	2715	2715	0
192	20230601	181300	431867745	2715	2715	2715	2715	0
193	20230601	181200	431867745	2715	2715	2715	2715	0
194	20230601	181100	431867745	2715	2715	2715	2715	0
195	20230601	181000	431867745	2715	2715	2715	2715	0
196	20230601	180900	431867745	2715	2715	2715	2715	0
197	20230601	180800	431867745	2715	2715	2715	2715	0
198	20230601	180700	431867745	2715	2715	2715	2715	0
199	20230601	180600	431867745	2715	2715	2715	2715	0
200	20230601	180500	431867745	2715	2715	2715	2715	0
201	20230601	180400	431867745	2715	2715	2715	2715	0
202	20230601	180300	431867745	2715	2715	2715	2715	0
203	20230601	180200	431867745	2715	2715	2715	2715	0
204	20230601	180100	431867745	2715	2715	2715	2715	0
205	20230601	180000	431867745	2715	2715	2715	2715	0
206	20230601	175900	431867745	2715	2715	2715	2715	0
207	20230601	175800	431867745	2715	2715	2715	2715	0
208	20230601	175700	431867745	2715	2715	2715	2715	0
209	20230601	175600	431867745	2715	2715	2715	2715	0
210	20230601	175500	431867745	2715	2715	2715	2715	0
211	20230601	175400	431867745	2715	2715	2715	2715	0
212	20230601	175300	431867745	2715	2715	2715	2715	6322
213	20230601	175200	431867745	2715	2715	2715	2715	0
214	20230601	175100	431867745	2715	2715	2715	2715	0
215	20230601	175000	431867745	2715	2715	2715	2715	0
216	20230601	174900	431867745	2715	2715	2715	2715	0
217	20230601	174800	431867745	2715	2715	2715	2715	0
218	20230601	174700	431867745	2715	2715	2715	2715	0
219	20230601	174600	431867745	2715	2715	2715	2715	0
220	20230601	174500	431867745	2715	2715	2715	2715	0
221	20230601	174400	431867745	2715	2715	2715	2715	0
222	20230601	174300	431867745	2715	2715	2715	2715	0
223	20230601	174200	431867745	2715	2715	2715	2715	0
224	20230601	174100	431867745	2715	2715	2715	2715	0
225	20230601	174000	431867745	2715	2715	2715	2715	0
226	20230601	173900	431867745	2715	2715	2715	2715	0
227	20230601	173800	431867745	2715	2715	2715	2715	0
228	20230601	173700	431867745	2715	2715	2715	2715	0
229	20230601	173600	431867745	2715	2715	2715	2715	0
230	20230601	173500	431867745	2715	2715	2715	2715	0
231	20230601	173400	431867745	2715	2715	2715	2715	0
232	20230601	173300	431867745	2715	2715	2715	2715	0
233	20230601	173200	431867745	2715	2715	2715	2715	0
234	20230601	173100	431867745	2715	2715	2715	2715	0
235	20230601	173000	431867745	2715	2715	2715	2715	0
236	20230601	172900	431867745	2715	2715	2715	2715	0
237	20230601	172800	431867745	2715	2715	2715	2715	0
238	20230601	172700	431867745	2715	2715	2715	2715	0
239	20230601	172600	431867745	2715	2715	2715	2715	0
240	20230601	172500	431867745	2715	2715	2715	2715	0
241	20230601	172400	431867745	2715	2715	2715	2715	0
242	20230601	172300	431867745	2715	2715	2715	2715	6322
243	20230601	172200	431867745	2715	2715	2715	2715	0
244	20230601	172100	431867745	2715	2715	2715	2715	0
245	20230601	172000	431867745	2715	2715	2715	2715	0
246	20230601	171900	431867745	2715	2715	2715	2715	0
247	20230601	171800	431867745	2715	2715	2715	2715	0
248	20230601	171700	431867745	2715	2715	2715	2715	0
249	20230601	171600	431867745	2715	2715	2715	2715	0
250	20230601	171500	431867745	2715	2715	2715	2715	0
251	20230601	171400	431867745	2715	2715	2715	2715	0
252	20230601	171300	431867745	2715	2715	2715	2715	0
253	20230601	171200	431867745	2715	2715	2715	2715	0
254	20230601	171100	431867745	2715	2715	2715	2715	0
255	20230601	171000	431867745	2715	2715	2715	2715	0
256	20230601	170900	431867745	2715	2715	2715	2715	0
257	20230601	170800	431867745	2715	2715	2715	2715	0
258	20230601	170700	431867745	2715	2715	2715	2715	0
259	20230601	170600	431867745	2715	2715	2715	2715	0
260	20230601	170500	431867745	2715	2715	2715	2715	0
261	20230601	170400	431867745	2715	2715	2715	2715	0
262	20230601	170300	431867745	2715	2715	2715	2715	0
263	20230601	170200	431867745	2715	2715	2715	2715	0
264	20230601	170100	431867745	2715	2715	2715	2715	0
265	20230601	170000	431867745	2715	2715	2715	2715	0
266	20230601	165900	431867745	2715	2715	2715	2715	0
267	20230601	165800	431867745	2715	2715	2715	2715	0
268	20230601	165700	431867745	2715	2715	2715	2715	0
269	20230601	165600	431867745	2715	2715	2715	2715	0
270	20230601	165500	431867745	2715	2715	2715	2715	0
271	20230601	165400	431867745	2715	2715	2715	2715	0
272	20230601	165300	431867745	2715	2715	2715	2715	6322
273	20230601	165200	431867745	2715	2715	2715	2715	0
274	20230601	165100	431867745	2715	2715	2715	2715	0
275	20230601	165000	431867745	2715	2715	2715	2715	0
276	20230601	164900	431867745	2715	2715	2715	2715	0
277	20230601	164800	431867745	2715	2715	2715	2715	0
278	20230601	164700	431867745	2715	2715	2715	2715	0
279	20230601	164600	431867745	2715	2715	2715	2715	0
280	20230601	164500	431867745	2715	2715	2715	2715	0
281	20230601	164400	431867745	2715	2715	2715	2715	0
282	20230601	164300	431867745	2715	2715	2715	2715	0
283	20230601	164200	431867745	2715	2715	2715	2715	0
284	20230601	164100	431867745	2715	2715	2715	2715	0
285	20230601	164000	431867745	2715	2715	2715	2715	0
286	20230601	163900	431867745	2715	2715	2715	2715	0
287	20230601	163800	431867745	2715	2715	2715	2715	0
288	20230601	163700	431867745	2715	2715	2715	2715	0
289	20230601	163600	431867745	2715	2715	2715	2715	0
290	20230601	163500	431867745	2715	2715	2715	2715	0
291	20230601	163400	431867745	2715	2715	2715	2715	0
292	20230601	163300	431867745	2715	2715	2715	2715	0
293	20230601	163200	431867745	2715	2715	2715	2715	0
294	20230601	163100	431867745	2715	2715	2715	2715	0
295	20230601	163000	431867745	2715	2715	2715	2715	0
296	20230601	162900	431867745	2715	2715	2715	2715	0
297	20230601	162800	431867745	2715	2715	2715	2715	0
298	20230601	162700	431867745	2715	2715	2715	2715	0
299	20230601	162600	431867745	2715	2715	2715	2715	0
300	20230601	162500	431867745	2715	2715	2715	2715	0
301	20230601	162400	431867745	2715	2715	2715	2715	0
302	20230601	162300	431867745	2715	2715	2715	2715	6322
303	20230601	162200	431867745	2715	2715	2715	2715	0
304	20230601	162100	431867745	2715	2715	2715	2715	0
305	20230601	162000	431867745	2715	2715	2715	2715	0
306	20230601	161900	431867745	2715	2715	2715	2715	0
307	20230601	161800	431867745	2715	2715	2715	2715	0
308	20230601	161700	431867745	2715	2715	2715	2715	0
309	20230601	161600	431867745	2715	2715	2715	2715	0
310	20230601	161500	431867745	2715	2715	2715	2715	0
311	20230601	161400	431867745	2715	2715	2715	2715	0
312	20230601	161300	431867745	2715	2715	2715	2715	0
313	20230601	161200	431867745	2715	2715	2715	2715	0
314	20230601	161100	431867745	2715	2715	2715	2715	0
315	20230601	161000	431867745	2715	2715	2715	2715	0
316	20230601	160900	431867745	2715	2715	2715	2715	0
317	20230601	160800	431867745	2715	2715	2715	2715	0
318	20230601	160700	431867745	2715	2715	2715	2715	0
319	20230601	160600	431867745	2715	2715	2715	2715	0
320	20230601	160500	431867745	2715	2715	2715	2715	0
321	20230601	160400	431867745	2715	2715	2715	2715	0
322	20230601	160300	431867745	2715	2715	2715	2715	0
323	20230601	160200	431867745	2715	2715	2715	2715	0
324	20230601	160100	431867745	2715	2715	2715	2715	0
325	20230601	160000	431867745	2715	2715	2715	2715	0
326	20230601	155900	431867745	2715	2715	2715	2715	0
327	20230601	155800	431867745	2715	2715	2715	2715	0
328	20230601	155700	431867745	2715	2715	2715	2715	0
329	20230601	155600	431867745	2715	2715	2715	2715	0
330	20230601	155500	431867745	2715	2715	2715	2715	0
331	20230601	155400	431867745	2715	2715	2715	2715	0
332	20230601	155300	431867745	2715	2715	2715	2715	6322
333	20230601	155200	431867745	2715	2715	2715	2715	0
334	20230601	155100	431867745	2715	2715	2715	2715	0
335	20230601	155000	431867745	2715	2715	2715	2715	0
336	20230601	154900	431867745	2715	2715	2715	2715	0
337	20230601	154800	431867745	2715	2715	2715	2715	0
338	20230601	154700	431867745	2715	2715	2715	2715	0
339	20230601	154600	431867745	2715	2715	2715	2715	0
340	20230601	154500	431867745	2715	2715	2715	2715	0
341	20230601	154400	431867745	2715	2715	2715	2715	0
342	20230601	154300	431867745	2715	2715	2715	2715	0
343	20230601	154200	431867745	2715	2715	2715	2715	0
344	20230601	154100	431867745	2715	2715	2715	2715	0
345	20230601	154000	431867745	2715	2715	2715	2715	0
346	20230601	153900	431867745	2715	2715	2715	2715	0
347	20230601	153800	431867745	2715	2715	2715	2715	0
348	20230601	153700	431867745	2715	2715	2715	2715	0
349	20230601	153600	431867745	2715	2715	2715	2715	0
350	20230601	153500	431867745	2715	2715	2715	2715	0
351	20230601	153400	431867745	2715	2715	2715	2715	0
352	20230601	153300	431867745	2715	2715	2715	2715	0
353	20230601	153200	431867745	2715	2715	2715	2715	0
354	20230601	153100	431867745	2715	2715	2715	2715	0
355	20230601	153000	431867745	2715	2715	2715	2715	6322
356	20230601	152900	414703515	2695	2695	2695	2695	0
357	20230601	152800	414703515	2695	2695	2695	2695	0
358	20230601	152700	414703515	2695	2695	2695	2695	0
359	20230601	152600	414703515	2695	2695	2695	2695	0
360	20230601	152500	414703515	2695	2695	2695	2695	0
361	20230601	152400	414703515	2695	2695	2695	2695	0
362	20230601	152300	414703515	2695	2695	2695	2695	0
363	20230601	152200	414703515	2695	2695	2695	2695	0
364	20230601	152100	414703515	2695	2695	2695	2695	0
365	20230601	152000	414703515	2695	2695	2695	2695	0
366	20230601	151900	414703515	2695	2695	2695	2695	406
367	20230601	151800	413609345	2700	2700	2700	2700	1
368	20230601	151700	413606645	2700	2710	2710	2700	198
369	20230601	151600	413071965	2700	2700	2700	2700	11
370	20230601	151500	413042265	2710	2710	2710	2710	0
371	20230601	151400	413042265	2710	2710	2710	2710	739
372	20230601	151300	411039575	2705	2705	2705	2705	0
373	20230601	151200	411039575	2705	2705	2705	2705	0
374	20230601	151100	411039575	2705	2705	2705	2705	0
375	20230601	151000	411039575	2705	2705	2705	2705	0
376	20230601	150900	411039575	2705	2685	2705	2685	2339
377	20230601	150800	404719060	2705	2705	2705	2705	240
378	20230601	150700	404069860	2685	2690	2690	2685	500
379	20230601	150600	402726245	2690	2690	2690	2690	458
380	20230601	150500	401494225	2690	2690	2690	2690	90
381	20230601	150400	401252125	2690	2695	2695	2690	1110
382	20230601	150300	398264950	2695	2695	2695	2695	0
383	20230601	150200	398264950	2695	2695	2695	2695	300
384	20230601	150100	397456450	2695	2695	2695	2695	0
385	20230601	150000	397456450	2695	2695	2695	2695	13
386	20230601	145900	397421415	2695	2695	2695	2695	0
387	20230601	145800	397421415	2695	2695	2695	2695	0
388	20230601	145700	397421415	2695	2695	2695	2695	190
389	20230601	145600	396909365	2695	2695	2695	2695	0
390	20230601	145500	396909365	2695	2695	2695	2695	4
391	20230601	145400	396898585	2695	2695	2695	2695	0
392	20230601	145300	396898585	2695	2695	2695	2695	0
393	20230601	145200	396898585	2695	2705	2705	2695	713
394	20230601	145100	394970460	2705	2705	2705	2705	5
395	20230601	145000	394956935	2700	2700	2700	2700	0
396	20230601	144900	394956935	2700	2700	2700	2700	508
397	20230601	144800	393585335	2695	2695	2695	2695	0
398	20230601	144700	393585335	2695	2695	2700	2695	142
399	20230601	144600	393202630	2695	2695	2695	2695	0
400	20230601	144500	393202630	2695	2690	2695	2690	192
401	20230601	144400	392686140	2690	2690	2690	2690	0
402	20230601	144300	392686140	2690	2690	2690	2690	10
403	20230601	144200	392659240	2685	2685	2685	2685	0
404	20230601	144100	392659240	2685	2685	2685	2685	0
405	20230601	144000	392659240	2685	2685	2685	2685	0
406	20230601	143900	392659240	2685	2685	2685	2685	0
407	20230601	143800	392659240	2685	2685	2685	2685	0
408	20230601	143700	392659240	2685	2685	2685	2685	601
409	20230601	143600	391045555	2685	2685	2685	2685	900
410	20230601	143500	388629055	2685	2685	2685	2685	0
411	20230601	143400	388629055	2685	2685	2685	2685	0
412	20230601	143300	388629055	2685	2685	2685	2685	0
413	20230601	143200	388629055	2685	2685	2685	2685	33
414	20230601	143100	388540450	2685	2685	2685	2685	0
415	20230601	143000	388540450	2685	2685	2685	2685	0
416	20230601	142900	388540450	2685	2685	2685	2685	1
417	20230601	142800	388537765	2685	2685	2685	2685	1
418	20230601	142700	388535080	2685	2685	2685	2685	13
419	20230601	142600	388500175	2680	2680	2680	2680	0
420	20230601	142500	388500175	2680	2680	2680	2680	0
421	20230601	142400	388500175	2680	2680	2680	2680	0
422	20230601	142300	388500175	2680	2685	2685	2680	10
423	20230601	142200	388473360	2680	2680	2680	2680	0
424	20230601	142100	388473360	2680	2690	2690	2680	9000
425	20230601	142000	364331695	2690	2690	2690	2690	0
426	20230601	141900	364331695	2690	2690	2690	2690	0
427	20230601	141800	364331695	2690	2695	2695	2690	5200
428	20230601	141700	350330660	2700	2700	2700	2700	25
429	20230601	141600	350263160	2695	2695	2695	2695	200
430	20230601	141500	349724160	2700	2700	2700	2700	3148
431	20230601	141400	341224560	2700	2700	2700	2700	353
432	20230601	141300	340271460	2700	2700	2700	2700	0
433	20230601	141200	340271460	2700	2700	2700	2700	0
434	20230601	141100	340271460	2700	2700	2700	2700	0
435	20230601	141000	340271460	2700	2700	2700	2700	500
436	20230601	140900	338921460	2695	2695	2695	2695	0
437	20230601	140800	338921460	2695	2695	2695	2695	0
438	20230601	140700	338921460	2695	2695	2695	2695	0
439	20230601	140600	338921460	2695	2695	2695	2695	0
440	20230601	140500	338921460	2695	2695	2695	2695	0
441	20230601	140400	338921460	2695	2695	2695	2695	0
442	20230601	140300	338921460	2695	2700	2700	2695	600
443	20230601	140200	337301550	2695	2700	2700	2695	231
444	20230601	140100	336678605	2700	2700	2700	2700	496
445	20230601	140000	335339405	2700	2700	2700	2700	300
446	20230601	135900	334529405	2700	2700	2700	2700	1384
447	20230601	135800	330792605	2700	2700	2700	2700	0
448	20230601	135700	330792605	2700	2700	2700	2700	1500
449	20230601	135600	326742605	2700	2700	2700	2700	0
450	20230601	135500	326742605	2700	2700	2700	2700	0
451	20230601	135400	326742605	2700	2700	2700	2700	0
452	20230601	135300	326742605	2700	2700	2700	2700	2
453	20230601	135200	326737205	2700	2705	2705	2700	192
454	20230601	135100	326217880	2705	2705	2705	2705	6
455	20230601	135000	326201650	2700	2700	2700	2700	0
456	20230601	134900	326201650	2700	2700	2700	2700	4
457	20230601	134800	326190850	2705	2705	2705	2705	0
458	20230601	134700	326190850	2705	2705	2705	2705	112
459	20230601	134600	325887890	2705	2705	2705	2705	0
460	20230601	134500	325887890	2705	2705	2705	2705	0
461	20230601	134400	325887890	2705	2705	2705	2705	0
462	20230601	134300	325887890	2705	2705	2705	2705	0
463	20230601	134200	325887890	2705	2705	2705	2705	7
464	20230601	134100	325868955	2705	2705	2705	2705	5
465	20230601	134000	325855430	2700	2700	2700	2700	0
466	20230601	133900	325855430	2700	2700	2700	2700	0
467	20230601	133800	325855430	2700	2700	2700	2700	0
468	20230601	133700	325855430	2700	2700	2700	2700	0
469	20230601	133600	325855430	2700	2700	2700	2700	0
470	20230601	133500	325855430	2700	2700	2700	2700	0
471	20230601	133400	325855430	2700	2700	2700	2700	0
472	20230601	133300	325855430	2700	2700	2700	2700	250
473	20230601	133200	325180430	2705	2705	2705	2705	0
474	20230601	133100	325180430	2705	2705	2705	2705	12
475	20230601	133000	325147970	2705	2705	2705	2705	70
476	20230601	132900	324958620	2705	2705	2705	2705	34
477	20230601	132800	324866650	2705	2705	2705	2705	0
478	20230601	132700	324866650	2705	2705	2705	2705	0
479	20230601	132600	324866650	2705	2705	2705	2705	0
480	20230601	132500	324866650	2705	2705	2705	2705	2
481	20230601	132400	324861240	2705	2705	2705	2705	3
482	20230601	132300	324853125	2705	2705	2705	2705	179
483	20230601	132200	324368930	2710	2710	2710	2710	0
484	20230601	132100	324368930	2710	2710	2710	2710	300
485	20230601	132000	323555930	2710	2710	2710	2710	0
486	20230601	131900	323555930	2710	2705	2715	2705	3851
487	20230601	131800	313123290	2705	2705	2705	2705	7
488	20230601	131700	313104355	2705	2705	2705	2705	0
489	20230601	131600	313104355	2705	2705	2705	2705	10
490	20230601	131500	313077305	2705	2705	2705	2705	10
491	20230601	131400	313050255	2705	2705	2705	2705	0
492	20230601	131300	313050255	2705	2705	2705	2705	10
493	20230601	131200	313023205	2700	2700	2700	2700	0
494	20230601	131100	313023205	2700	2700	2700	2700	0
495	20230601	131000	313023205	2700	2700	2700	2700	85
496	20230601	130900	312793705	2700	2700	2700	2700	0
497	20230601	130800	312793705	2700	2700	2700	2700	6
498	20230601	130700	312777505	2705	2705	2705	2705	0
499	20230601	130600	312777505	2705	2705	2705	2705	0
500	20230601	130500	312777505	2705	2705	2705	2705	0
501	20230601	130400	312777505	2705	2700	2705	2700	274
502	20230601	130300	312036505	2700	2700	2700	2700	1
503	20230601	130200	312033805	2695	2695	2695	2695	0
504	20230601	130100	312033805	2695	2700	2700	2695	1602
505	20230601	130000	307708505	2700	2705	2705	2700	573
506	20230601	125900	306161155	2705	2705	2705	2705	132
507	20230601	125800	305804095	2710	2700	2710	2700	326
508	20230601	125700	304923885	2705	2705	2705	2705	500
509	20230601	125600	303571385	2700	2700	2700	2700	500
510	20230601	125500	302221385	2700	2700	2700	2700	750
511	20230601	125400	300196385	2700	2700	2700	2700	3
512	20230601	125300	300188285	2705	2705	2705	2705	0
513	20230601	125200	300188285	2705	2705	2705	2705	0
514	20230601	125100	300188285	2705	2705	2705	2705	1
515	20230601	125000	300185580	2705	2705	2705	2705	20
516	20230601	124900	300131480	2705	2705	2705	2705	1
517	20230601	124800	300128775	2705	2705	2705	2705	372
518	20230601	124700	299122515	2705	2705	2705	2705	0
519	20230601	124600	299122515	2705	2705	2705	2705	0
520	20230601	124500	299122515	2705	2705	2705	2705	18
521	20230601	124400	299073825	2695	2695	2695	2695	0
522	20230601	124300	299073825	2695	2695	2695	2695	499
523	20230601	124200	297729020	2700	2700	2700	2700	0
524	20230601	124100	297729020	2700	2700	2700	2700	0
525	20230601	124000	297729020	2700	2700	2700	2700	0
526	20230601	123900	297729020	2700	2700	2700	2700	0
527	20230601	123800	297729020	2700	2700	2700	2700	337
528	20230601	123700	296819120	2705	2705	2705	2705	0
529	20230601	123600	296819120	2705	2705	2705	2705	0
530	20230601	123500	296819120	2705	2705	2705	2705	100
531	20230601	123400	296548620	2710	2705	2710	2705	50
532	20230601	123300	296413160	2710	2705	2710	2705	200
533	20230601	123200	295871165	2710	2705	2710	2705	2
534	20230601	123100	295865750	2690	2690	2690	2690	48
535	20230601	123000	295736630	2690	2690	2690	2690	0
536	20230601	122900	295736630	2690	2690	2690	2690	0
537	20230601	122800	295736630	2690	2690	2690	2690	0
538	20230601	122700	295736630	2690	2690	2690	2690	0
539	20230601	122600	295736630	2690	2690	2690	2690	0
540	20230601	122500	295736630	2690	2690	2690	2690	0
541	20230601	122400	295736630	2690	2695	2695	2690	7
542	20230601	122300	295717795	2690	2690	2690	2690	1
543	20230601	122200	295715105	2690	2690	2690	2690	296
544	20230601	122100	294918865	2690	2700	2700	2690	5957
545	20230601	122000	278873590	2710	2705	2710	2705	140
546	20230601	121900	278494200	2710	2710	2710	2710	60
547	20230601	121800	278331600	2700	2700	2700	2700	0
548	20230601	121700	278331600	2700	2700	2700	2700	1000
549	20230601	121600	275631600	2710	2710	2710	2710	118
550	20230601	121500	275311820	2710	2710	2710	2710	370
551	20230601	121400	274309120	2710	2710	2710	2710	1
552	20230601	121300	274306410	2700	2700	2700	2700	0
553	20230601	121200	274306410	2700	2700	2700	2700	2
554	20230601	121100	274301010	2700	2700	2700	2700	0
555	20230601	121000	274301010	2700	2710	2710	2700	1003
556	20230601	120900	271582890	2710	2710	2710	2710	0
557	20230601	120800	271582890	2710	2710	2710	2710	1
558	20230601	120700	271580180	2705	2705	2705	2705	15
559	20230601	120600	271539605	2705	2705	2705	2705	5
560	20230601	120500	271526080	2700	2700	2700	2700	0
561	20230601	120400	271526080	2700	2700	2700	2700	1683
562	20230601	120300	266981980	2695	2695	2695	2695	0
563	20230601	120200	266981980	2695	2695	2695	2695	101
564	20230601	120100	266709785	2700	2700	2700	2700	0
565	20230601	120000	266709785	2700	2700	2700	2700	102
566	20230601	115900	266434385	2700	2700	2700	2700	51
567	20230601	115800	266296685	2695	2695	2695	2695	2
568	20230601	115700	266291295	2695	2695	2695	2695	0
569	20230601	115600	266291295	2695	2695	2695	2695	0
570	20230601	115500	266291295	2695	2695	2695	2695	0
571	20230601	115400	266291295	2695	2695	2695	2695	0
572	20230601	115300	266291295	2695	2695	2695	2695	0
573	20230601	115200	266291295	2695	2695	2695	2695	0
574	20230601	115100	266291295	2695	2695	2695	2695	0
575	20230601	115000	266291295	2695	2695	2695	2695	100
576	20230601	114900	266021795	2700	2700	2700	2700	4
577	20230601	114800	266010995	2695	2695	2695	2695	0
578	20230601	114700	266010995	2695	2695	2695	2695	0
579	20230601	114600	266010995	2695	2695	2695	2695	0
580	20230601	114500	266010995	2695	2695	2695	2695	0
581	20230601	114400	266010995	2695	2695	2695	2695	1
582	20230601	114300	266008300	2700	2695	2700	2695	82
583	20230601	114200	265787035	2700	2700	2700	2700	100
584	20230601	114100	265517035	2700	2700	2700	2700	0
585	20230601	114000	265517035	2700	2700	2700	2700	1000
586	20230601	113900	262817035	2700	2700	2700	2700	500
587	20230601	113800	261467035	2700	2700	2700	2700	111
588	20230601	113700	261167335	2700	2700	2700	2700	0
589	20230601	113600	261167335	2700	2700	2700	2700	30
590	20230601	113500	261086335	2700	2700	2700	2700	10
591	20230601	113400	261059335	2700	2700	2700	2700	60
592	20230601	113300	260897335	2705	2705	2705	2705	1
593	20230601	113200	260894630	2705	2705	2705	2705	1
594	20230601	113100	260891925	2705	2705	2705	2705	0
595	20230601	113000	260891925	2705	2705	2705	2705	0
596	20230601	112900	260891925	2705	2705	2705	2705	41
597	20230601	112800	260781020	2705	2705	2705	2705	100
598	20230601	112700	260510520	2710	2710	2710	2710	0
599	20230601	112600	260510520	2710	2700	2710	2700	373
600	20230601	112500	259500190	2700	2700	2700	2700	0
601	20230601	112400	259500190	2700	2700	2700	2700	0
602	20230601	112300	259500190	2700	2700	2700	2700	500
603	20230601	112200	258150190	2690	2690	2690	2690	0
604	20230601	112100	258150190	2690	2695	2695	2690	31
605	20230601	112000	258066690	2700	2700	2700	2700	0
606	20230601	111900	258066690	2700	2700	2700	2700	0
607	20230601	111800	258066690	2700	2700	2700	2700	0
608	20230601	111700	258066690	2700	2700	2700	2700	5
609	20230601	111600	258053190	2705	2705	2705	2705	0
610	20230601	111500	258053190	2705	2705	2705	2705	5
611	20230601	111400	258039665	2710	2710	2710	2710	5
612	20230601	111300	258026115	2710	2710	2710	2710	0
613	20230601	111200	258026115	2710	2700	2710	2700	1001
614	20230601	111100	255319745	2695	2695	2695	2695	24
615	20230601	111000	255255065	2695	2695	2695	2695	0
616	20230601	110900	255255065	2695	2695	2695	2695	0
617	20230601	110800	255255065	2695	2695	2695	2695	46
618	20230601	110700	255131095	2695	2695	2695	2695	0
619	20230601	110600	255131095	2695	2685	2695	2685	317
620	20230601	110500	254276940	2690	2690	2690	2690	0
621	20230601	110400	254276940	2690	2690	2690	2690	662
622	20230601	110300	252496160	2690	2690	2690	2690	310
623	20230601	110200	251662260	2690	2690	2690	2690	2
624	20230601	110100	251656880	2685	2685	2685	2685	0
625	20230601	110000	251656880	2685	2685	2685	2685	0
626	20230601	105900	251656880	2685	2690	2690	2685	933
627	20230601	105800	249151675	2690	2690	2690	2690	900
628	20230601	105700	246730675	2695	2695	2695	2695	0
629	20230601	105600	246730675	2695	2695	2695	2695	31
630	20230601	105500	246647130	2695	2695	2695	2695	0
631	20230601	105400	246647130	2695	2685	2695	2685	390
632	20230601	105300	245599740	2695	2695	2695	2695	71
633	20230601	105200	245408395	2685	2690	2695	2685	2220
634	20230601	105100	239435790	2685	2685	2685	2685	0
635	20230601	105000	239435790	2685	2690	2690	2685	551
636	20230601	104900	237955855	2700	2700	2700	2700	0
637	20230601	104800	237955855	2700	2700	2700	2700	0
638	20230601	104700	237955855	2700	2700	2700	2700	0
639	20230601	104600	237955855	2700	2700	2700	2700	93
640	20230601	104500	237704755	2700	2700	2700	2700	200
641	20230601	104400	237164755	2705	2705	2705	2705	0
642	20230601	104300	237164755	2705	2700	2705	2700	200
643	20230601	104200	236624275	2685	2685	2685	2685	0
644	20230601	104100	236624275	2685	2690	2690	2685	125
645	20230601	104000	236288510	2695	2695	2695	2695	875
646	20230601	103900	233930385	2695	2695	2695	2695	0
647	20230601	103800	233930385	2695	2695	2695	2695	0
648	20230601	103700	233930385	2695	2695	2695	2695	0
649	20230601	103600	233930385	2695	2695	2695	2695	10
650	20230601	103500	233903435	2695	2695	2695	2695	0
651	20230601	103400	233903435	2695	2695	2695	2695	0
652	20230601	103300	233903435	2695	2695	2695	2695	0
653	20230601	103200	233903435	2695	2695	2695	2695	0
654	20230601	103100	233903435	2695	2695	2695	2695	0
655	20230601	103000	233903435	2695	2695	2695	2695	0
656	20230601	102900	233903435	2695	2695	2695	2695	0
657	20230601	102800	233903435	2695	2700	2700	2695	240
658	20230601	102700	233256615	2695	2695	2695	2695	0
659	20230601	102600	233256615	2695	2705	2705	2695	169
660	20230601	102500	232799635	2695	2700	2705	2695	1374
661	20230601	102400	229090500	2700	2700	2700	2700	2
662	20230601	102300	229085100	2700	2700	2700	2700	0
663	20230601	102200	229085100	2700	2700	2700	2700	50
664	20230601	102100	228950100	2700	2700	2700	2700	486
665	20230601	102000	227637900	2700	2695	2705	2695	3681
666	20230601	101900	217703800	2690	2690	2690	2690	2339
667	20230601	101800	211411890	2690	2690	2690	2680	2107
668	20230601	101700	205745010	2675	2690	2690	2675	87
669	20230601	101600	205511010	2690	2680	2690	2680	2124
670	20230601	101500	199818680	2675	2675	2675	2675	116
671	20230601	101400	199508380	2675	2675	2675	2675	1000
672	20230601	101300	196833380	2675	2675	2675	2675	0
673	20230601	101200	196833380	2675	2675	2675	2675	150
674	20230601	101100	196432130	2675	2680	2680	2675	2995
675	20230601	101000	188416450	2680	2680	2680	2680	0
676	20230601	100900	188416450	2680	2690	2690	2680	174
677	20230601	100800	187949980	2690	2690	2690	2690	0
678	20230601	100700	187949980	2690	2690	2690	2690	0
679	20230601	100600	187949980	2690	2690	2690	2690	38
680	20230601	100500	187847760	2690	2690	2690	2690	0
681	20230601	100400	187847760	2690	2690	2690	2690	74
682	20230601	100300	187648700	2690	2690	2690	2690	297
683	20230601	100200	186849770	2690	2690	2690	2690	0
684	20230601	100100	186849770	2690	2680	2690	2680	1047
685	20230601	100000	184043340	2680	2680	2680	2680	3638
686	20230601	095900	174293500	2690	2690	2690	2690	0
687	20230601	095800	174293500	2690	2685	2690	2680	4001
688	20230601	095700	163556870	2690	2690	2690	2690	469
689	20230601	095600	162295260	2690	2695	2695	2690	55
690	20230601	095500	162147110	2700	2700	2700	2700	7
691	20230601	095400	162128210	2690	2690	2690	2690	100
692	20230601	095300	161859210	2690	2690	2690	2690	920
693	20230601	095200	159384410	2690	2695	2695	2690	500
694	20230601	095100	158038810	2700	2700	2700	2700	0
695	20230601	095000	158038810	2700	2700	2700	2700	550
696	20230601	094900	156553810	2690	2690	2690	2690	0
697	20230601	094800	156553810	2690	2690	2690	2690	0
698	20230601	094700	156553810	2690	2690	2690	2690	3039
699	20230601	094600	148378900	2690	2700	2700	2690	1784
700	20230601	094500	143568490	2705	2705	2705	2705	10
701	20230601	094400	143541440	2705	2705	2710	2705	188
702	20230601	094300	143032725	2710	2710	2710	2710	0
703	20230601	094200	143032725	2710	2715	2715	2710	4960
704	20230601	094100	129581865	2720	2720	2720	2720	0
705	20230601	094000	129581865	2720	2725	2725	2720	272
706	20230601	093900	128841470	2725	2720	2725	2720	2
707	20230601	093800	128836025	2725	2725	2725	2725	12
708	20230601	093700	128803325	2720	2720	2725	2720	22
709	20230601	093600	128743480	2725	2720	2725	2720	1436
710	20230601	093500	124834790	2720	2725	2725	2720	143
711	20230601	093400	124445565	2720	2715	2720	2715	2985
712	20230601	093300	116326390	2710	2715	2715	2710	2007
713	20230601	093200	110880920	2715	2710	2715	2710	9992
714	20230601	093100	83800725	2710	2710	2710	2710	271
715	20230601	093000	83066315	2710	2710	2710	2710	112
716	20230601	092900	82762795	2710	2710	2710	2710	1634
717	20230601	092800	78334655	2710	2705	2710	2705	2858
718	20230601	092700	70589975	2710	2700	2710	2700	2100
719	20230601	092600	64900620	2705	2705	2705	2705	6
720	20230601	092500	64884390	2700	2690	2700	2690	122
721	20230601	092400	64555815	2695	2695	2695	2695	59
722	20230601	092300	64396810	2695	2695	2695	2690	237
723	20230601	092200	63758280	2695	2695	2695	2695	0
724	20230601	092100	63758280	2695	2695	2695	2695	307
725	20230601	092000	62930915	2695	2700	2700	2695	112
726	20230601	091900	62629025	2700	2700	2700	2700	1405
727	20230601	091800	58835525	2700	2700	2700	2700	4481
728	20230601	091700	46736825	2700	2700	2700	2700	411
729	20230601	091600	45627125	2700	2700	2700	2700	707
730	20230601	091500	43718225	2700	2700	2700	2700	2
731	20230601	091400	43712825	2690	2690	2690	2690	163
732	20230601	091300	43274355	2690	2690	2690	2690	329
733	20230601	091200	42389345	2685	2685	2685	2685	127
734	20230601	091100	42048350	2685	2685	2685	2685	420
735	20230601	091000	40920650	2680	2680	2680	2680	0
736	20230601	090900	40920650	2680	2680	2680	2680	3288
737	20230601	090800	32108810	2680	2680	2680	2680	1132
738	20230601	090700	29075050	2680	2680	2680	2680	20
739	20230601	090600	29021450	2675	2690	2690	2675	662
740	20230601	090500	27247000	2690	2695	2700	2690	718
741	20230601	090400	25310155	2700	2675	2700	2675	280
742	20230601	090300	24556435	2675	2675	2675	2675	1358
743	20230601	090200	20923785	2670	2675	2675	2670	2964
744	20230601	090100	12999895	2720	2715	2720	2715	1458
745	20230601	090000	9040925	2720	2655	2720	2655	2894