KissMeData/400560/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	211700	284336260	2925	2925	2925	2925	3392
3	20230601	211600	284336260	2925	2925	2925	2925	0
4	20230601	211500	284336260	2925	2925	2925	2925	0
5	20230601	211400	284336260	2925	2925	2925	2925	0
6	20230601	211300	284336260	2925	2925	2925	2925	0
7	20230601	211200	284336260	2925	2925	2925	2925	0
8	20230601	211100	284336260	2925	2925	2925	2925	0
9	20230601	211000	284336260	2925	2925	2925	2925	0
10	20230601	210900	284336260	2925	2925	2925	2925	0
11	20230601	210800	284336260	2925	2925	2925	2925	0
12	20230601	210700	284336260	2925	2925	2925	2925	0
13	20230601	210600	284336260	2925	2925	2925	2925	0
14	20230601	210500	284336260	2925	2925	2925	2925	0
15	20230601	210400	284336260	2925	2925	2925	2925	0
16	20230601	210300	284336260	2925	2925	2925	2925	0
17	20230601	210200	284336260	2925	2925	2925	2925	0
18	20230601	210100	284336260	2925	2925	2925	2925	0
19	20230601	210000	284336260	2925	2925	2925	2925	0
20	20230601	205900	284336260	2925	2925	2925	2925	0
21	20230601	205800	284336260	2925	2925	2925	2925	0
22	20230601	205700	284336260	2925	2925	2925	2925	0
23	20230601	205600	284336260	2925	2925	2925	2925	0
24	20230601	205500	284336260	2925	2925	2925	2925	0
25	20230601	205400	284336260	2925	2925	2925	2925	0
26	20230601	205300	284336260	2925	2925	2925	2925	0
27	20230601	205200	284336260	2925	2925	2925	2925	0
28	20230601	205100	284336260	2925	2925	2925	2925	0
29	20230601	205000	284336260	2925	2925	2925	2925	0
30	20230601	204900	284336260	2925	2925	2925	2925	0
31	20230601	204800	284336260	2925	2925	2925	2925	0
32	20230601	204700	284336260	2925	2925	2925	2925	3392
33	20230601	204600	284336260	2925	2925	2925	2925	0
34	20230601	204500	284336260	2925	2925	2925	2925	0
35	20230601	204400	284336260	2925	2925	2925	2925	0
36	20230601	204300	284336260	2925	2925	2925	2925	0
37	20230601	204200	284336260	2925	2925	2925	2925	0
38	20230601	204100	284336260	2925	2925	2925	2925	0
39	20230601	204000	284336260	2925	2925	2925	2925	0
40	20230601	203900	284336260	2925	2925	2925	2925	0
41	20230601	203800	284336260	2925	2925	2925	2925	0
42	20230601	203700	284336260	2925	2925	2925	2925	0
43	20230601	203600	284336260	2925	2925	2925	2925	0
44	20230601	203500	284336260	2925	2925	2925	2925	0
45	20230601	203400	284336260	2925	2925	2925	2925	0
46	20230601	203300	284336260	2925	2925	2925	2925	0
47	20230601	203200	284336260	2925	2925	2925	2925	0
48	20230601	203100	284336260	2925	2925	2925	2925	0
49	20230601	203000	284336260	2925	2925	2925	2925	0
50	20230601	202900	284336260	2925	2925	2925	2925	0
51	20230601	202800	284336260	2925	2925	2925	2925	0
52	20230601	202700	284336260	2925	2925	2925	2925	0
53	20230601	202600	284336260	2925	2925	2925	2925	0
54	20230601	202500	284336260	2925	2925	2925	2925	0
55	20230601	202400	284336260	2925	2925	2925	2925	0
56	20230601	202300	284336260	2925	2925	2925	2925	0
57	20230601	202200	284336260	2925	2925	2925	2925	0
58	20230601	202100	284336260	2925	2925	2925	2925	0
59	20230601	202000	284336260	2925	2925	2925	2925	0
60	20230601	201900	284336260	2925	2925	2925	2925	0
61	20230601	201800	284336260	2925	2925	2925	2925	0
62	20230601	201700	284336260	2925	2925	2925	2925	3392
63	20230601	201600	284336260	2925	2925	2925	2925	0
64	20230601	201500	284336260	2925	2925	2925	2925	0
65	20230601	201400	284336260	2925	2925	2925	2925	0
66	20230601	201300	284336260	2925	2925	2925	2925	0
67	20230601	201200	284336260	2925	2925	2925	2925	0
68	20230601	201100	284336260	2925	2925	2925	2925	0
69	20230601	201000	284336260	2925	2925	2925	2925	0
70	20230601	200900	284336260	2925	2925	2925	2925	0
71	20230601	200800	284336260	2925	2925	2925	2925	0
72	20230601	200700	284336260	2925	2925	2925	2925	0
73	20230601	200600	284336260	2925	2925	2925	2925	0
74	20230601	200500	284336260	2925	2925	2925	2925	0
75	20230601	200400	284336260	2925	2925	2925	2925	0
76	20230601	200300	284336260	2925	2925	2925	2925	0
77	20230601	200200	284336260	2925	2925	2925	2925	0
78	20230601	200100	284336260	2925	2925	2925	2925	0
79	20230601	200000	284336260	2925	2925	2925	2925	0
80	20230601	195900	284336260	2925	2925	2925	2925	0
81	20230601	195800	284336260	2925	2925	2925	2925	0
82	20230601	195700	284336260	2925	2925	2925	2925	0
83	20230601	195600	284336260	2925	2925	2925	2925	0
84	20230601	195500	284336260	2925	2925	2925	2925	0
85	20230601	195400	284336260	2925	2925	2925	2925	0
86	20230601	195300	284336260	2925	2925	2925	2925	0
87	20230601	195200	284336260	2925	2925	2925	2925	0
88	20230601	195100	284336260	2925	2925	2925	2925	0
89	20230601	195000	284336260	2925	2925	2925	2925	0
90	20230601	194900	284336260	2925	2925	2925	2925	0
91	20230601	194800	284336260	2925	2925	2925	2925	0
92	20230601	194700	284336260	2925	2925	2925	2925	3392
93	20230601	194600	284336260	2925	2925	2925	2925	0
94	20230601	194500	284336260	2925	2925	2925	2925	0
95	20230601	194400	284336260	2925	2925	2925	2925	0
96	20230601	194300	284336260	2925	2925	2925	2925	0
97	20230601	194200	284336260	2925	2925	2925	2925	0
98	20230601	194100	284336260	2925	2925	2925	2925	0
99	20230601	194000	284336260	2925	2925	2925	2925	0
100	20230601	193900	284336260	2925	2925	2925	2925	0
101	20230601	193800	284336260	2925	2925	2925	2925	0
102	20230601	193700	284336260	2925	2925	2925	2925	0
103	20230601	193600	284336260	2925	2925	2925	2925	0
104	20230601	193500	284336260	2925	2925	2925	2925	0
105	20230601	193400	284336260	2925	2925	2925	2925	0
106	20230601	193300	284336260	2925	2925	2925	2925	0
107	20230601	193200	284336260	2925	2925	2925	2925	0
108	20230601	193100	284336260	2925	2925	2925	2925	0
109	20230601	193000	284336260	2925	2925	2925	2925	0
110	20230601	192900	284336260	2925	2925	2925	2925	0
111	20230601	192800	284336260	2925	2925	2925	2925	0
112	20230601	192700	284336260	2925	2925	2925	2925	0
113	20230601	192600	284336260	2925	2925	2925	2925	0
114	20230601	192500	284336260	2925	2925	2925	2925	0
115	20230601	192400	284336260	2925	2925	2925	2925	0
116	20230601	192300	284336260	2925	2925	2925	2925	0
117	20230601	192200	284336260	2925	2925	2925	2925	0
118	20230601	192100	284336260	2925	2925	2925	2925	0
119	20230601	192000	284336260	2925	2925	2925	2925	0
120	20230601	191900	284336260	2925	2925	2925	2925	0
121	20230601	191800	284336260	2925	2925	2925	2925	0
122	20230601	191700	284336260	2925	2925	2925	2925	3392
123	20230601	191600	284336260	2925	2925	2925	2925	0
124	20230601	191500	284336260	2925	2925	2925	2925	0
125	20230601	191400	284336260	2925	2925	2925	2925	0
126	20230601	191300	284336260	2925	2925	2925	2925	0
127	20230601	191200	284336260	2925	2925	2925	2925	0
128	20230601	191100	284336260	2925	2925	2925	2925	0
129	20230601	191000	284336260	2925	2925	2925	2925	0
130	20230601	190900	284336260	2925	2925	2925	2925	0
131	20230601	190800	284336260	2925	2925	2925	2925	0
132	20230601	190700	284336260	2925	2925	2925	2925	0
133	20230601	190600	284336260	2925	2925	2925	2925	0
134	20230601	190500	284336260	2925	2925	2925	2925	0
135	20230601	190400	284336260	2925	2925	2925	2925	0
136	20230601	190300	284336260	2925	2925	2925	2925	0
137	20230601	190200	284336260	2925	2925	2925	2925	0
138	20230601	190100	284336260	2925	2925	2925	2925	0
139	20230601	190000	284336260	2925	2925	2925	2925	0
140	20230601	185900	284336260	2925	2925	2925	2925	0
141	20230601	185800	284336260	2925	2925	2925	2925	0
142	20230601	185700	284336260	2925	2925	2925	2925	0
143	20230601	185600	284336260	2925	2925	2925	2925	0
144	20230601	185500	284336260	2925	2925	2925	2925	0
145	20230601	185400	284336260	2925	2925	2925	2925	0
146	20230601	185300	284336260	2925	2925	2925	2925	0
147	20230601	185200	284336260	2925	2925	2925	2925	0
148	20230601	185100	284336260	2925	2925	2925	2925	0
149	20230601	185000	284336260	2925	2925	2925	2925	0
150	20230601	184900	284336260	2925	2925	2925	2925	0
151	20230601	184800	284336260	2925	2925	2925	2925	0
152	20230601	184700	284336260	2925	2925	2925	2925	3392
153	20230601	184600	284336260	2925	2925	2925	2925	0
154	20230601	184500	284336260	2925	2925	2925	2925	0
155	20230601	184400	284336260	2925	2925	2925	2925	0
156	20230601	184300	284336260	2925	2925	2925	2925	0
157	20230601	184200	284336260	2925	2925	2925	2925	0
158	20230601	184100	284336260	2925	2925	2925	2925	0
159	20230601	184000	284336260	2925	2925	2925	2925	0
160	20230601	183900	284336260	2925	2925	2925	2925	0
161	20230601	183800	284336260	2925	2925	2925	2925	0
162	20230601	183700	284336260	2925	2925	2925	2925	0
163	20230601	183600	284336260	2925	2925	2925	2925	0
164	20230601	183500	284336260	2925	2925	2925	2925	0
165	20230601	183400	284336260	2925	2925	2925	2925	0
166	20230601	183300	284336260	2925	2925	2925	2925	0
167	20230601	183200	284336260	2925	2925	2925	2925	0
168	20230601	183100	284336260	2925	2925	2925	2925	0
169	20230601	183000	284336260	2925	2925	2925	2925	0
170	20230601	182900	284336260	2925	2925	2925	2925	0
171	20230601	182800	284336260	2925	2925	2925	2925	0
172	20230601	182700	284336260	2925	2925	2925	2925	0
173	20230601	182600	284336260	2925	2925	2925	2925	0
174	20230601	182500	284336260	2925	2925	2925	2925	0
175	20230601	182400	284336260	2925	2925	2925	2925	0
176	20230601	182300	284336260	2925	2925	2925	2925	0
177	20230601	182200	284336260	2925	2925	2925	2925	0
178	20230601	182100	284336260	2925	2925	2925	2925	0
179	20230601	182000	284336260	2925	2925	2925	2925	0
180	20230601	181900	284336260	2925	2925	2925	2925	0
181	20230601	181800	284336260	2925	2925	2925	2925	0
182	20230601	181700	284336260	2925	2925	2925	2925	3392
183	20230601	181600	284336260	2925	2925	2925	2925	0
184	20230601	181500	284336260	2925	2925	2925	2925	0
185	20230601	181400	284336260	2925	2925	2925	2925	0
186	20230601	181300	284336260	2925	2925	2925	2925	0
187	20230601	181200	284336260	2925	2925	2925	2925	0
188	20230601	181100	284336260	2925	2925	2925	2925	0
189	20230601	181000	284336260	2925	2925	2925	2925	0
190	20230601	180900	284336260	2925	2925	2925	2925	0
191	20230601	180800	284336260	2925	2925	2925	2925	0
192	20230601	180700	284336260	2925	2925	2925	2925	0
193	20230601	180600	284336260	2925	2925	2925	2925	0
194	20230601	180500	284336260	2925	2925	2925	2925	0
195	20230601	180400	284336260	2925	2925	2925	2925	0
196	20230601	180300	284336260	2925	2925	2925	2925	0
197	20230601	180200	284336260	2925	2925	2925	2925	0
198	20230601	180100	284336260	2925	2925	2925	2925	0
199	20230601	180000	284336260	2925	2925	2925	2925	0
200	20230601	175900	284336260	2925	2925	2925	2925	0
201	20230601	175800	284336260	2925	2925	2925	2925	0
202	20230601	175700	284336260	2925	2925	2925	2925	0
203	20230601	175600	284336260	2925	2925	2925	2925	0
204	20230601	175500	284336260	2925	2925	2925	2925	0
205	20230601	175400	284336260	2925	2925	2925	2925	0
206	20230601	175300	284336260	2925	2925	2925	2925	0
207	20230601	175200	284336260	2925	2925	2925	2925	0
208	20230601	175100	284336260	2925	2925	2925	2925	0
209	20230601	175000	284336260	2925	2925	2925	2925	0
210	20230601	174900	284336260	2925	2925	2925	2925	0
211	20230601	174800	284336260	2925	2925	2925	2925	0
212	20230601	174700	284336260	2925	2925	2925	2925	3392
213	20230601	174600	284336260	2925	2925	2925	2925	0
214	20230601	174500	284336260	2925	2925	2925	2925	0
215	20230601	174400	284336260	2925	2925	2925	2925	0
216	20230601	174300	284336260	2925	2925	2925	2925	0
217	20230601	174200	284336260	2925	2925	2925	2925	0
218	20230601	174100	284336260	2925	2925	2925	2925	0
219	20230601	174000	284336260	2925	2925	2925	2925	0
220	20230601	173900	284336260	2925	2925	2925	2925	0
221	20230601	173800	284336260	2925	2925	2925	2925	0
222	20230601	173700	284336260	2925	2925	2925	2925	0
223	20230601	173600	284336260	2925	2925	2925	2925	0
224	20230601	173500	284336260	2925	2925	2925	2925	0
225	20230601	173400	284336260	2925	2925	2925	2925	0
226	20230601	173300	284336260	2925	2925	2925	2925	0
227	20230601	173200	284336260	2925	2925	2925	2925	0
228	20230601	173100	284336260	2925	2925	2925	2925	0
229	20230601	173000	284336260	2925	2925	2925	2925	0
230	20230601	172900	284336260	2925	2925	2925	2925	0
231	20230601	172800	284336260	2925	2925	2925	2925	0
232	20230601	172700	284336260	2925	2925	2925	2925	0
233	20230601	172600	284336260	2925	2925	2925	2925	0
234	20230601	172500	284336260	2925	2925	2925	2925	0
235	20230601	172400	284336260	2925	2925	2925	2925	0
236	20230601	172300	284336260	2925	2925	2925	2925	0
237	20230601	172200	284336260	2925	2925	2925	2925	0
238	20230601	172100	284336260	2925	2925	2925	2925	0
239	20230601	172000	284336260	2925	2925	2925	2925	0
240	20230601	171900	284336260	2925	2925	2925	2925	0
241	20230601	171800	284336260	2925	2925	2925	2925	0
242	20230601	171700	284336260	2925	2925	2925	2925	3392
243	20230601	171600	284336260	2925	2925	2925	2925	0
244	20230601	171500	284336260	2925	2925	2925	2925	0
245	20230601	171400	284336260	2925	2925	2925	2925	0
246	20230601	171300	284336260	2925	2925	2925	2925	0
247	20230601	171200	284336260	2925	2925	2925	2925	0
248	20230601	171100	284336260	2925	2925	2925	2925	0
249	20230601	171000	284336260	2925	2925	2925	2925	0
250	20230601	170900	284336260	2925	2925	2925	2925	0
251	20230601	170800	284336260	2925	2925	2925	2925	0
252	20230601	170700	284336260	2925	2925	2925	2925	0
253	20230601	170600	284336260	2925	2925	2925	2925	0
254	20230601	170500	284336260	2925	2925	2925	2925	0
255	20230601	170400	284336260	2925	2925	2925	2925	0
256	20230601	170300	284336260	2925	2925	2925	2925	0
257	20230601	170200	284336260	2925	2925	2925	2925	0
258	20230601	170100	284336260	2925	2925	2925	2925	0
259	20230601	170000	284336260	2925	2925	2925	2925	0
260	20230601	165900	284336260	2925	2925	2925	2925	0
261	20230601	165800	284336260	2925	2925	2925	2925	0
262	20230601	165700	284336260	2925	2925	2925	2925	0
263	20230601	165600	284336260	2925	2925	2925	2925	0
264	20230601	165500	284336260	2925	2925	2925	2925	0
265	20230601	165400	284336260	2925	2925	2925	2925	0
266	20230601	165300	284336260	2925	2925	2925	2925	0
267	20230601	165200	284336260	2925	2925	2925	2925	0
268	20230601	165100	284336260	2925	2925	2925	2925	0
269	20230601	165000	284336260	2925	2925	2925	2925	0
270	20230601	164900	284336260	2925	2925	2925	2925	0
271	20230601	164800	284336260	2925	2925	2925	2925	0
272	20230601	164700	284336260	2925	2925	2925	2925	3392
273	20230601	164600	284336260	2925	2925	2925	2925	0
274	20230601	164500	284336260	2925	2925	2925	2925	0
275	20230601	164400	284336260	2925	2925	2925	2925	0
276	20230601	164300	284336260	2925	2925	2925	2925	0
277	20230601	164200	284336260	2925	2925	2925	2925	0
278	20230601	164100	284336260	2925	2925	2925	2925	0
279	20230601	164000	284336260	2925	2925	2925	2925	0
280	20230601	163900	284336260	2925	2925	2925	2925	0
281	20230601	163800	284336260	2925	2925	2925	2925	0
282	20230601	163700	284336260	2925	2925	2925	2925	0
283	20230601	163600	284336260	2925	2925	2925	2925	0
284	20230601	163500	284336260	2925	2925	2925	2925	0
285	20230601	163400	284336260	2925	2925	2925	2925	0
286	20230601	163300	284336260	2925	2925	2925	2925	0
287	20230601	163200	284336260	2925	2925	2925	2925	0
288	20230601	163100	284336260	2925	2925	2925	2925	0
289	20230601	163000	284336260	2925	2925	2925	2925	0
290	20230601	162900	284336260	2925	2925	2925	2925	0
291	20230601	162800	284336260	2925	2925	2925	2925	0
292	20230601	162700	284336260	2925	2925	2925	2925	0
293	20230601	162600	284336260	2925	2925	2925	2925	0
294	20230601	162500	284336260	2925	2925	2925	2925	0
295	20230601	162400	284336260	2925	2925	2925	2925	0
296	20230601	162300	284336260	2925	2925	2925	2925	0
297	20230601	162200	284336260	2925	2925	2925	2925	0
298	20230601	162100	284336260	2925	2925	2925	2925	0
299	20230601	162000	284336260	2925	2925	2925	2925	0
300	20230601	161900	284336260	2925	2925	2925	2925	0
301	20230601	161800	284336260	2925	2925	2925	2925	0
302	20230601	161700	284336260	2925	2925	2925	2925	3392
303	20230601	161600	284336260	2925	2925	2925	2925	0
304	20230601	161500	284336260	2925	2925	2925	2925	0
305	20230601	161400	284336260	2925	2925	2925	2925	0
306	20230601	161300	284336260	2925	2925	2925	2925	0
307	20230601	161200	284336260	2925	2925	2925	2925	0
308	20230601	161100	284336260	2925	2925	2925	2925	0
309	20230601	161000	284336260	2925	2925	2925	2925	0
310	20230601	160900	284336260	2925	2925	2925	2925	0
311	20230601	160800	284336260	2925	2925	2925	2925	0
312	20230601	160700	284336260	2925	2925	2925	2925	0
313	20230601	160600	284336260	2925	2925	2925	2925	0
314	20230601	160500	284336260	2925	2925	2925	2925	0
315	20230601	160400	284336260	2925	2925	2925	2925	0
316	20230601	160300	284336260	2925	2925	2925	2925	0
317	20230601	160200	284336260	2925	2925	2925	2925	0
318	20230601	160100	284336260	2925	2925	2925	2925	0
319	20230601	160000	284336260	2925	2925	2925	2925	0
320	20230601	155900	284336260	2925	2925	2925	2925	0
321	20230601	155800	284336260	2925	2925	2925	2925	0
322	20230601	155700	284336260	2925	2925	2925	2925	0
323	20230601	155600	284336260	2925	2925	2925	2925	0
324	20230601	155500	284336260	2925	2925	2925	2925	0
325	20230601	155400	284336260	2925	2925	2925	2925	0
326	20230601	155300	284336260	2925	2925	2925	2925	0
327	20230601	155200	284336260	2925	2925	2925	2925	0
328	20230601	155100	284336260	2925	2925	2925	2925	0
329	20230601	155000	284336260	2925	2925	2925	2925	0
330	20230601	154900	284336260	2925	2925	2925	2925	0
331	20230601	154800	284336260	2925	2925	2925	2925	0
332	20230601	154700	284336260	2925	2925	2925	2925	3392
333	20230601	154600	284336260	2925	2925	2925	2925	0
334	20230601	154500	284336260	2925	2925	2925	2925	0
335	20230601	154400	284336260	2925	2925	2925	2925	0
336	20230601	154300	284336260	2925	2925	2925	2925	0
337	20230601	154200	284336260	2925	2925	2925	2925	0
338	20230601	154100	284336260	2925	2925	2925	2925	0
339	20230601	154000	284336260	2925	2925	2925	2925	0
340	20230601	153900	284336260	2925	2925	2925	2925	0
341	20230601	153800	284336260	2925	2925	2925	2925	0
342	20230601	153700	284336260	2925	2925	2925	2925	0
343	20230601	153600	284336260	2925	2925	2925	2925	0
344	20230601	153500	284336260	2925	2925	2925	2925	0
345	20230601	153400	284336260	2925	2925	2925	2925	0
346	20230601	153300	284336260	2925	2925	2925	2925	0
347	20230601	153200	284336260	2925	2925	2925	2925	0
348	20230601	153100	284336260	2925	2925	2925	2925	0
349	20230601	153000	284336260	2925	2925	2925	2925	3392
350	20230601	152900	274414660	2930	2930	2930	2930	0
351	20230601	152800	274414660	2930	2930	2930	2930	0
352	20230601	152700	274414660	2930	2930	2930	2930	0
353	20230601	152600	274414660	2930	2930	2930	2930	0
354	20230601	152500	274414660	2930	2930	2930	2930	0
355	20230601	152400	274414660	2930	2930	2930	2930	0
356	20230601	152300	274414660	2930	2930	2930	2930	0
357	20230601	152200	274414660	2930	2930	2930	2930	0
358	20230601	152100	274414660	2930	2930	2930	2930	0
359	20230601	152000	274414660	2930	2930	2930	2930	0
360	20230601	151900	274414660	2930	2940	2940	2930	1049
361	20230601	151800	271335970	2945	2945	2945	2945	0
362	20230601	151700	271335970	2945	2945	2945	2945	134
363	20230601	151600	270941340	2950	2950	2950	2950	0
364	20230601	151500	270941340	2950	2950	2950	2950	0
365	20230601	151400	270941340	2950	2950	2950	2950	0
366	20230601	151300	270941340	2950	2950	2950	2950	0
367	20230601	151200	270941340	2950	2950	2950	2950	410
368	20230601	151100	269731840	2945	2945	2945	2945	0
369	20230601	151000	269731840	2945	2945	2945	2945	0
370	20230601	150900	269731840	2945	2945	2945	2945	588
371	20230601	150800	268000180	2945	2945	2945	2945	0
372	20230601	150700	268000180	2945	2945	2945	2945	0
373	20230601	150600	268000180	2945	2945	2945	2945	41
374	20230601	150500	267879435	2945	2945	2945	2945	1
375	20230601	150400	267876490	2945	2945	2945	2945	0
376	20230601	150300	267876490	2945	2935	2945	2930	201
377	20230601	150200	267287535	2935	2930	2935	2930	1066
378	20230601	150100	264163325	2935	2935	2935	2935	0
379	20230601	150000	264163325	2935	2935	2935	2935	0
380	20230601	145900	264163325	2935	2950	2950	2935	265
381	20230601	145800	263384740	2935	2930	2935	2930	448
382	20230601	145700	262071600	2930	2935	2935	2930	1950
383	20230601	145600	256356925	2940	2940	2940	2940	152
384	20230601	145500	255910045	2940	2940	2940	2940	0
385	20230601	145400	255910045	2940	2940	2940	2940	0
386	20230601	145300	255910045	2940	2940	2940	2940	0
387	20230601	145200	255910045	2940	2940	2940	2940	674
388	20230601	145100	253928485	2940	2940	2940	2940	0
389	20230601	145000	253928485	2940	2940	2940	2940	468
390	20230601	144900	252552565	2935	2935	2935	2935	0
391	20230601	144800	252552565	2935	2935	2935	2935	1041
392	20230601	144700	249497230	2935	2940	2940	2935	3424
393	20230601	144600	239431170	2940	2940	2940	2940	5
394	20230601	144500	239416470	2935	2935	2935	2935	0
395	20230601	144400	239416470	2935	2935	2935	2935	709
396	20230601	144300	237335555	2935	2935	2935	2935	171
397	20230601	144200	236833670	2935	2935	2935	2935	2345
398	20230601	144100	229951095	2930	2930	2930	2930	0
399	20230601	144000	229951095	2930	2930	2930	2930	346
400	20230601	143900	228937315	2930	2930	2930	2930	0
401	20230601	143800	228937315	2930	2930	2930	2930	0
402	20230601	143700	228937315	2930	2930	2930	2930	109
403	20230601	143600	228617945	2940	2945	2945	2940	49
404	20230601	143500	228473660	2945	2945	2945	2945	0
405	20230601	143400	228473660	2945	2945	2945	2945	0
406	20230601	143300	228473660	2945	2945	2945	2945	0
407	20230601	143200	228473660	2945	2935	2945	2935	800
408	20230601	143100	226118460	2925	2925	2925	2925	184
409	20230601	143000	225580260	2930	2930	2930	2930	16
410	20230601	142900	225533380	2930	2930	2930	2930	0
411	20230601	142800	225533380	2930	2930	2930	2930	1
412	20230601	142700	225530450	2935	2935	2935	2935	0
413	20230601	142600	225530450	2935	2935	2935	2935	0
414	20230601	142500	225530450	2935	2935	2935	2925	65
415	20230601	142400	225340025	2930	2935	2935	2930	119
416	20230601	142300	224991265	2925	2940	2940	2925	899
417	20230601	142200	222359050	2945	2945	2945	2945	160
418	20230601	142100	221887850	2930	2930	2930	2930	100
419	20230601	142000	221594850	2925	2940	2940	2925	2000
420	20230601	141900	215743450	2940	2940	2940	2940	0
421	20230601	141800	215743450	2940	2945	2945	2940	2
422	20230601	141700	215737565	2940	2940	2940	2940	100
423	20230601	141600	215443565	2945	2945	2945	2945	0
424	20230601	141500	215443565	2945	2945	2945	2945	0
425	20230601	141400	215443565	2945	2945	2945	2945	0
426	20230601	141300	215443565	2945	2945	2945	2945	0
427	20230601	141200	215443565	2945	2945	2945	2945	0
428	20230601	141100	215443565	2945	2945	2945	2945	24
429	20230601	141000	215372885	2945	2945	2945	2945	195
430	20230601	140900	214798610	2945	2945	2945	2945	0
431	20230601	140800	214798610	2945	2945	2945	2945	0
432	20230601	140700	214798610	2945	2945	2945	2945	0
433	20230601	140600	214798610	2945	2945	2945	2945	0
434	20230601	140500	214798610	2945	2945	2945	2945	164
435	20230601	140400	214315630	2945	2955	2955	2945	132
436	20230601	140300	213926880	2940	2940	2940	2940	1
437	20230601	140200	213923940	2940	2940	2955	2920	4301
438	20230601	140100	201291510	2940	2940	2940	2940	90
439	20230601	140000	201026910	2940	2940	2940	2940	0
440	20230601	135900	201026910	2940	2945	2950	2940	1160
441	20230601	135800	197606940	2940	2945	2945	2940	304
442	20230601	135700	196711815	2945	2945	2945	2945	0
443	20230601	135600	196711815	2945	2945	2945	2945	112
444	20230601	135500	196381975	2945	2945	2945	2945	100
445	20230601	135400	196087475	2945	2940	2945	2940	2665
446	20230601	135300	188245695	2935	2935	2935	2935	0
447	20230601	135200	188245695	2935	2935	2935	2935	50
448	20230601	135100	188098945	2935	2935	2935	2935	0
449	20230601	135000	188098945	2935	2935	2935	2935	53
450	20230601	134900	187943390	2935	2935	2935	2935	47
451	20230601	134800	187805445	2935	2935	2935	2935	0
452	20230601	134700	187805445	2935	2935	2935	2935	0
453	20230601	134600	187805445	2935	2935	2935	2935	0
454	20230601	134500	187805445	2935	2935	2935	2935	0
455	20230601	134400	187805445	2935	2935	2935	2935	0
456	20230601	134300	187805445	2935	2935	2935	2935	0
457	20230601	134200	187805445	2935	2935	2935	2935	0
458	20230601	134100	187805445	2935	2935	2935	2935	0
459	20230601	134000	187805445	2935	2935	2935	2935	0
460	20230601	133900	187805445	2935	2935	2935	2935	0
461	20230601	133800	187805445	2935	2935	2935	2935	0
462	20230601	133700	187805445	2935	2935	2935	2935	0
463	20230601	133600	187805445	2935	2935	2935	2935	0
464	20230601	133500	187805445	2935	2935	2935	2935	0
465	20230601	133400	187805445	2935	2935	2935	2935	1
466	20230601	133300	187802510	2940	2940	2940	2940	0
467	20230601	133200	187802510	2940	2940	2940	2940	0
468	20230601	133100	187802510	2940	2940	2940	2940	0
469	20230601	133000	187802510	2940	2940	2940	2940	0
470	20230601	132900	187802510	2940	2940	2940	2940	109
471	20230601	132800	187482050	2930	2930	2930	2930	0
472	20230601	132700	187482050	2930	2930	2930	2930	0
473	20230601	132600	187482050	2930	2930	2930	2930	1
474	20230601	132500	187479120	2920	2920	2920	2920	0
475	20230601	132400	187479120	2920	2930	2930	2920	200
476	20230601	132300	186894925	2940	2940	2940	2940	0
477	20230601	132200	186894925	2940	2940	2940	2940	10
478	20230601	132100	186865525	2925	2925	2925	2925	0
479	20230601	132000	186865525	2925	2925	2925	2925	0
480	20230601	131900	186865525	2925	2925	2925	2925	0
481	20230601	131800	186865525	2925	2925	2925	2925	0
482	20230601	131700	186865525	2925	2925	2925	2925	0
483	20230601	131600	186865525	2925	2930	2930	2925	154
484	20230601	131500	186414875	2940	2940	2940	2940	0
485	20230601	131400	186414875	2940	2940	2940	2940	100
486	20230601	131300	186120875	2940	2940	2940	2940	613
487	20230601	131200	184318655	2940	2940	2940	2940	0
488	20230601	131100	184318655	2940	2940	2940	2940	0
489	20230601	131000	184318655	2940	2940	2940	2940	0
490	20230601	130900	184318655	2940	2940	2940	2940	634
491	20230601	130800	182454695	2935	2935	2935	2935	0
492	20230601	130700	182454695	2935	2935	2935	2935	0
493	20230601	130600	182454695	2935	2935	2935	2935	700
494	20230601	130500	180400195	2940	2940	2940	2940	0
495	20230601	130400	180400195	2940	2940	2940	2940	0
496	20230601	130300	180400195	2940	2940	2940	2940	1607
497	20230601	130200	175675615	2930	2930	2930	2930	0
498	20230601	130100	175675615	2930	2930	2930	2930	0
499	20230601	130000	175675615	2930	2930	2930	2930	205
500	20230601	125900	175074965	2925	2925	2925	2925	0
501	20230601	125800	175074965	2925	2925	2925	2925	0
502	20230601	125700	175074965	2925	2925	2925	2925	0
503	20230601	125600	175074965	2925	2925	2925	2925	10
504	20230601	125500	175045715	2925	2925	2925	2925	90
505	20230601	125400	174782465	2935	2935	2935	2935	0
506	20230601	125300	174782465	2935	2935	2935	2935	0
507	20230601	125200	174782465	2935	2935	2935	2935	446
508	20230601	125100	173473455	2935	2935	2935	2935	912
509	20230601	125000	170796735	2930	2930	2930	2930	0
510	20230601	124900	170796735	2930	2930	2930	2930	1000
511	20230601	124800	167866735	2930	2930	2930	2930	0
512	20230601	124700	167866735	2930	2930	2930	2930	0
513	20230601	124600	167866735	2930	2930	2930	2930	131
514	20230601	124500	167482905	2925	2925	2925	2925	0
515	20230601	124400	167482905	2925	2925	2925	2925	0
516	20230601	124300	167482905	2925	2925	2925	2925	500
517	20230601	124200	166020405	2925	2925	2925	2925	500
518	20230601	124100	164557905	2930	2930	2930	2930	170
519	20230601	124000	164059805	2930	2930	2930	2930	199
520	20230601	123900	163476735	2930	2925	2930	2925	198
521	20230601	123800	162897095	2930	2930	2930	2930	2
522	20230601	123700	162891235	2930	2930	2930	2930	0
523	20230601	123600	162891235	2930	2930	2930	2930	0
524	20230601	123500	162891235	2930	2930	2930	2930	0
525	20230601	123400	162891235	2930	2930	2930	2930	0
526	20230601	123300	162891235	2930	2930	2930	2930	0
527	20230601	123200	162891235	2930	2930	2930	2930	48
528	20230601	123100	162750595	2930	2930	2930	2930	30
529	20230601	123000	162662695	2920	2930	2930	2920	703
530	20230601	122900	160607710	2935	2935	2935	2935	0
531	20230601	122800	160607710	2935	2935	2935	2935	0
532	20230601	122700	160607710	2935	2935	2935	2935	0
533	20230601	122600	160607710	2935	2935	2935	2935	0
534	20230601	122500	160607710	2935	2935	2935	2935	0
535	20230601	122400	160607710	2935	2935	2935	2935	1
536	20230601	122300	160604775	2940	2940	2940	2940	0
537	20230601	122200	160604775	2940	2940	2940	2940	0
538	20230601	122100	160604775	2940	2940	2940	2940	0
539	20230601	122000	160604775	2940	2940	2940	2940	0
540	20230601	121900	160604775	2940	2940	2940	2940	0
541	20230601	121800	160604775	2940	2940	2940	2940	0
542	20230601	121700	160604775	2940	2940	2940	2940	0
543	20230601	121600	160604775	2940	2940	2940	2940	0
544	20230601	121500	160604775	2940	2940	2940	2940	0
545	20230601	121400	160604775	2940	2940	2940	2940	0
546	20230601	121300	160604775	2940	2940	2940	2940	0
547	20230601	121200	160604775	2940	2940	2940	2940	0
548	20230601	121100	160604775	2940	2940	2940	2940	0
549	20230601	121000	160604775	2940	2940	2940	2940	0
550	20230601	120900	160604775	2940	2940	2940	2940	0
551	20230601	120800	160604775	2940	2940	2940	2940	0
552	20230601	120700	160604775	2940	2940	2940	2940	0
553	20230601	120600	160604775	2940	2940	2940	2940	0
554	20230601	120500	160604775	2940	2940	2940	2940	61
555	20230601	120400	160425435	2940	2940	2940	2940	0
556	20230601	120300	160425435	2940	2935	2940	2935	222
557	20230601	120200	159773630	2935	2935	2935	2935	1037
558	20230601	120100	156730035	2935	2935	2935	2935	1
559	20230601	120000	156727100	2910	2910	2910	2910	0
560	20230601	115900	156727100	2910	2910	2910	2910	0
561	20230601	115800	156727100	2910	2910	2910	2910	0
562	20230601	115700	156727100	2910	2910	2910	2910	0
563	20230601	115600	156727100	2910	2910	2910	2910	0
564	20230601	115500	156727100	2910	2910	2910	2910	0
565	20230601	115400	156727100	2910	2910	2910	2910	0
566	20230601	115300	156727100	2910	2910	2910	2910	0
567	20230601	115200	156727100	2910	2920	2920	2910	121
568	20230601	115100	156374405	2935	2935	2935	2935	0
569	20230601	115000	156374405	2935	2935	2935	2935	0
570	20230601	114900	156374405	2935	2935	2935	2935	1
571	20230601	114800	156371470	2935	2935	2935	2935	3
572	20230601	114700	156362665	2935	2935	2935	2935	0
573	20230601	114600	156362665	2935	2935	2935	2935	0
574	20230601	114500	156362665	2935	2935	2935	2935	1
575	20230601	114400	156359730	2930	2930	2930	2930	1
576	20230601	114300	156356800	2920	2920	2920	2920	0
577	20230601	114200	156356800	2920	2920	2920	2920	2
578	20230601	114100	156350960	2920	2925	2925	2920	130
579	20230601	114000	155971185	2925	2925	2925	2925	124
580	20230601	113900	155608485	2925	2925	2925	2925	0
581	20230601	113800	155608485	2925	2930	2930	2925	148
582	20230601	113700	155174850	2935	2935	2935	2935	0
583	20230601	113600	155174850	2935	2935	2935	2935	0
584	20230601	113500	155174850	2935	2935	2935	2935	0
585	20230601	113400	155174850	2935	2935	2935	2935	0
586	20230601	113300	155174850	2935	2935	2935	2935	0
587	20230601	113200	155174850	2935	2935	2935	2935	1
588	20230601	113100	155171915	2930	2930	2930	2930	0
589	20230601	113000	155171915	2930	2930	2930	2930	0
590	20230601	112900	155171915	2930	2930	2930	2930	0
591	20230601	112800	155171915	2930	2930	2930	2930	0
592	20230601	112700	155171915	2930	2930	2930	2930	0
593	20230601	112600	155171915	2930	2930	2930	2930	0
594	20230601	112500	155171915	2930	2930	2930	2930	462
595	20230601	112400	153818255	2930	2930	2930	2930	0
596	20230601	112300	153818255	2930	2930	2930	2930	0
597	20230601	112200	153818255	2930	2930	2930	2930	1
598	20230601	112100	153815325	2930	2930	2930	2930	1
599	20230601	112000	153812395	2930	2930	2930	2930	36
600	20230601	111900	153706915	2925	2925	2925	2925	0
601	20230601	111800	153706915	2925	2925	2925	2925	0
602	20230601	111700	153706915	2925	2925	2925	2925	0
603	20230601	111600	153706915	2925	2925	2925	2925	0
604	20230601	111500	153706915	2925	2925	2925	2925	0
605	20230601	111400	153706915	2925	2925	2925	2925	0
606	20230601	111300	153706915	2925	2925	2925	2925	0
607	20230601	111200	153706915	2925	2925	2925	2925	345
608	20230601	111100	152697790	2925	2925	2925	2925	0
609	20230601	111000	152697790	2925	2925	2925	2925	0
610	20230601	110900	152697790	2925	2925	2925	2925	500
611	20230601	110800	151235290	2925	2925	2925	2925	0
612	20230601	110700	151235290	2925	2925	2925	2925	0
613	20230601	110600	151235290	2925	2925	2925	2925	0
614	20230601	110500	151235290	2925	2925	2925	2925	0
615	20230601	110400	151235290	2925	2925	2925	2925	0
616	20230601	110300	151235290	2925	2925	2925	2920	103
617	20230601	110200	150934020	2925	2925	2925	2925	0
618	20230601	110100	150934020	2925	2925	2925	2925	0
619	20230601	110000	150934020	2925	2920	2930	2920	1027
620	20230601	105900	147931905	2910	2910	2910	2910	0
621	20230601	105800	147931905	2910	2910	2910	2910	0
622	20230601	105700	147931905	2910	2910	2910	2910	0
623	20230601	105600	147931905	2910	2910	2910	2910	151
624	20230601	105500	147492495	2910	2910	2910	2910	28
625	20230601	105400	147411015	2910	2910	2910	2910	100
626	20230601	105300	147120015	2905	2905	2905	2905	0
627	20230601	105200	147120015	2905	2905	2905	2905	0
628	20230601	105100	147120015	2905	2910	2910	2905	268
629	20230601	105000	146340740	2920	2920	2920	2920	0
630	20230601	104900	146340740	2920	2920	2920	2920	0
631	20230601	104800	146340740	2920	2920	2920	2920	0
632	20230601	104700	146340740	2920	2920	2920	2920	129
633	20230601	104600	145964060	2910	2910	2910	2910	122
634	20230601	104500	145609040	2915	2915	2915	2915	17
635	20230601	104400	145559485	2920	2920	2920	2920	0
636	20230601	104300	145559485	2920	2920	2920	2920	4
637	20230601	104200	145547805	2915	2915	2915	2915	35
638	20230601	104100	145445780	2910	2915	2915	2910	35
639	20230601	104000	145343925	2920	2920	2920	2920	0
640	20230601	103900	145343925	2920	2920	2920	2920	0
641	20230601	103800	145343925	2920	2920	2920	2920	0
642	20230601	103700	145343925	2920	2920	2920	2920	27
643	20230601	103600	145265085	2910	2910	2910	2910	0
644	20230601	103500	145265085	2910	2910	2910	2910	0
645	20230601	103400	145265085	2910	2910	2910	2910	0
646	20230601	103300	145265085	2910	2910	2910	2910	0
647	20230601	103200	145265085	2910	2910	2910	2910	0
648	20230601	103100	145265085	2910	2920	2920	2910	1140
649	20230601	103000	141943450	2910	2930	2930	2910	180
650	20230601	102900	141417545	2935	2935	2935	2935	0
651	20230601	102800	141417545	2935	2935	2935	2935	0
652	20230601	102700	141417545	2935	2935	2935	2935	0
653	20230601	102600	141417545	2935	2935	2935	2935	281
654	20230601	102500	140592810	2935	2935	2935	2935	280
655	20230601	102400	139771010	2935	2935	2935	2935	1103
656	20230601	102300	136533705	2935	2935	2940	2935	2553
657	20230601	102200	129039150	2930	2930	2930	2930	1484
658	20230601	102100	124691030	2930	2925	2930	2925	360
659	20230601	102000	123636745	2925	2925	2925	2925	0
660	20230601	101900	123636745	2925	2925	2925	2925	304
661	20230601	101800	122747545	2920	2920	2920	2920	0
662	20230601	101700	122747545	2920	2920	2920	2920	0
663	20230601	101600	122747545	2920	2920	2920	2920	0
664	20230601	101500	122747545	2920	2920	2920	2920	60
665	20230601	101400	122572345	2920	2920	2920	2920	0
666	20230601	101300	122572345	2920	2920	2920	2920	0
667	20230601	101200	122572345	2920	2920	2920	2920	42
668	20230601	101100	122449705	2920	2920	2920	2920	0
669	20230601	101000	122449705	2920	2920	2920	2920	0
670	20230601	100900	122449705	2920	2920	2920	2920	501
671	20230601	100800	120986785	2915	2915	2915	2915	190
672	20230601	100700	120432935	2915	2915	2915	2915	5
673	20230601	100600	120418360	2910	2910	2910	2910	105
674	20230601	100500	120112810	2910	2910	2910	2910	11
675	20230601	100400	120080800	2895	2900	2900	2895	579
676	20230601	100300	118404550	2890	2890	2890	2890	0
677	20230601	100200	118404550	2890	2890	2890	2890	0
678	20230601	100100	118404550	2890	2890	2890	2890	0
679	20230601	100000	118404550	2890	2890	2890	2890	0
680	20230601	095900	118404550	2890	2890	2890	2890	0
681	20230601	095800	118404550	2890	2890	2890	2890	0
682	20230601	095700	118404550	2890	2890	2890	2890	0
683	20230601	095600	118404550	2890	2900	2900	2890	90
684	20230601	095500	118143955	2900	2895	2900	2895	102
685	20230601	095400	117848515	2900	2900	2900	2900	43
686	20230601	095300	117723815	2900	2900	2900	2895	135
687	20230601	095200	117332730	2895	2905	2905	2895	505
688	20230601	095100	115867825	2895	2895	2895	2895	0
689	20230601	095000	115867825	2895	2895	2895	2895	0
690	20230601	094900	115867825	2895	2900	2900	2895	1394
691	20230601	094800	111830695	2900	2905	2905	2900	356
692	20230601	094700	110797570	2900	2905	2905	2900	1941
693	20230601	094600	105162430	2910	2910	2910	2910	100
694	20230601	094500	104871430	2910	2910	2910	2910	150
695	20230601	094400	104434930	2910	2910	2910	2910	0
696	20230601	094300	104434930	2910	2910	2910	2910	55
697	20230601	094200	104274880	2910	2910	2910	2910	0
698	20230601	094100	104274880	2910	2910	2910	2910	0
699	20230601	094000	104274880	2910	2915	2915	2910	171
700	20230601	093900	103777020	2915	2915	2915	2915	10
701	20230601	093800	103747870	2915	2910	2915	2905	1165
702	20230601	093700	100362395	2905	2910	2910	2905	2017
703	20230601	093600	94501650	2910	2910	2910	2910	0
704	20230601	093500	94501650	2910	2910	2910	2910	90
705	20230601	093400	94239750	2910	2910	2910	2910	604
706	20230601	093300	92482110	2915	2915	2915	2915	5
707	20230601	093200	92467535	2920	2920	2920	2920	50
708	20230601	093100	92321535	2920	2920	2920	2920	0
709	20230601	093000	92321535	2920	2920	2920	2920	301
710	20230601	092900	91442615	2920	2920	2920	2920	840
711	20230601	092800	88989815	2910	2910	2910	2910	0
712	20230601	092700	88989815	2910	2910	2910	2910	3
713	20230601	092600	88981085	2910	2920	2920	2910	102
714	20230601	092500	88683265	2920	2915	2920	2915	579
715	20230601	092400	86994715	2915	2915	2915	2915	634
716	20230601	092300	85146605	2915	2920	2920	2915	51
717	20230601	092200	84997935	2920	2915	2920	2915	2775
718	20230601	092100	76899115	2920	2910	2920	2910	4796
719	20230601	092000	62907300	2910	2900	2910	2900	1095
720	20230601	091900	59725970	2900	2900	2905	2900	1660
721	20230601	091800	54911835	2900	2895	2900	2895	1733
722	20230601	091700	49888625	2900	2895	2900	2890	2775
723	20230601	091600	41858465	2900	2895	2900	2895	74
724	20230601	091500	41644225	2900	2900	2900	2900	400
725	20230601	091400	40484225	2895	2895	2895	2895	0
726	20230601	091300	40484225	2895	2890	2900	2890	250
727	20230601	091200	39761390	2885	2900	2900	2885	610
728	20230601	091100	38000230	2900	2900	2900	2900	1
729	20230601	091000	37997330	2900	2900	2900	2900	0
730	20230601	090900	37997330	2900	2900	2900	2900	162
731	20230601	090800	37527530	2905	2905	2905	2905	1
732	20230601	090700	37524625	2900	2885	2900	2875	1403
733	20230601	090600	33480690	2880	2885	2885	2880	819
734	20230601	090500	31121060	2880	2880	2880	2875	2179
735	20230601	090400	24845730	2880	2900	2900	2880	366
736	20230601	090300	23786015	2905	2905	2905	2905	5
737	20230601	090200	23771490	2880	2895	2895	2875	2660
738	20230601	090100	16102595	2905	2890	2905	2890	8
739	20230601	090000	16079460	2905	2890	2905	2890	5553