KissMeData/033640/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	210100	3104075060	20150	20150	20150	20150	5082
3	20230601	210000	3104075060	20150	20150	20150	20150	0
4	20230601	205900	3104075060	20150	20150	20150	20150	0
5	20230601	205800	3104075060	20150	20150	20150	20150	0
6	20230601	205700	3104075060	20150	20150	20150	20150	0
7	20230601	205600	3104075060	20150	20150	20150	20150	0
8	20230601	205500	3104075060	20150	20150	20150	20150	0
9	20230601	205400	3104075060	20150	20150	20150	20150	0
10	20230601	205300	3104075060	20150	20150	20150	20150	0
11	20230601	205200	3104075060	20150	20150	20150	20150	0
12	20230601	205100	3104075060	20150	20150	20150	20150	0
13	20230601	205000	3104075060	20150	20150	20150	20150	0
14	20230601	204900	3104075060	20150	20150	20150	20150	0
15	20230601	204800	3104075060	20150	20150	20150	20150	0
16	20230601	204700	3104075060	20150	20150	20150	20150	0
17	20230601	204600	3104075060	20150	20150	20150	20150	0
18	20230601	204500	3104075060	20150	20150	20150	20150	0
19	20230601	204400	3104075060	20150	20150	20150	20150	0
20	20230601	204300	3104075060	20150	20150	20150	20150	0
21	20230601	204200	3104075060	20150	20150	20150	20150	0
22	20230601	204100	3104075060	20150	20150	20150	20150	0
23	20230601	204000	3104075060	20150	20150	20150	20150	0
24	20230601	203900	3104075060	20150	20150	20150	20150	0
25	20230601	203800	3104075060	20150	20150	20150	20150	0
26	20230601	203700	3104075060	20150	20150	20150	20150	0
27	20230601	203600	3104075060	20150	20150	20150	20150	0
28	20230601	203500	3104075060	20150	20150	20150	20150	0
29	20230601	203400	3104075060	20150	20150	20150	20150	0
30	20230601	203300	3104075060	20150	20150	20150	20150	0
31	20230601	203200	3104075060	20150	20150	20150	20150	0
32	20230601	203100	3104075060	20150	20150	20150	20150	5082
33	20230601	203000	3104075060	20150	20150	20150	20150	0
34	20230601	202900	3104075060	20150	20150	20150	20150	0
35	20230601	202800	3104075060	20150	20150	20150	20150	0
36	20230601	202700	3104075060	20150	20150	20150	20150	0
37	20230601	202600	3104075060	20150	20150	20150	20150	0
38	20230601	202500	3104075060	20150	20150	20150	20150	0
39	20230601	202400	3104075060	20150	20150	20150	20150	0
40	20230601	202300	3104075060	20150	20150	20150	20150	0
41	20230601	202200	3104075060	20150	20150	20150	20150	0
42	20230601	202100	3104075060	20150	20150	20150	20150	0
43	20230601	202000	3104075060	20150	20150	20150	20150	0
44	20230601	201900	3104075060	20150	20150	20150	20150	0
45	20230601	201800	3104075060	20150	20150	20150	20150	0
46	20230601	201700	3104075060	20150	20150	20150	20150	0
47	20230601	201600	3104075060	20150	20150	20150	20150	0
48	20230601	201500	3104075060	20150	20150	20150	20150	0
49	20230601	201400	3104075060	20150	20150	20150	20150	0
50	20230601	201300	3104075060	20150	20150	20150	20150	0
51	20230601	201200	3104075060	20150	20150	20150	20150	0
52	20230601	201100	3104075060	20150	20150	20150	20150	0
53	20230601	201000	3104075060	20150	20150	20150	20150	0
54	20230601	200900	3104075060	20150	20150	20150	20150	0
55	20230601	200800	3104075060	20150	20150	20150	20150	0
56	20230601	200700	3104075060	20150	20150	20150	20150	0
57	20230601	200600	3104075060	20150	20150	20150	20150	0
58	20230601	200500	3104075060	20150	20150	20150	20150	0
59	20230601	200400	3104075060	20150	20150	20150	20150	0
60	20230601	200300	3104075060	20150	20150	20150	20150	0
61	20230601	200200	3104075060	20150	20150	20150	20150	0
62	20230601	200100	3104075060	20150	20150	20150	20150	5082
63	20230601	200000	3104075060	20150	20150	20150	20150	0
64	20230601	195900	3104075060	20150	20150	20150	20150	0
65	20230601	195800	3104075060	20150	20150	20150	20150	0
66	20230601	195700	3104075060	20150	20150	20150	20150	0
67	20230601	195600	3104075060	20150	20150	20150	20150	0
68	20230601	195500	3104075060	20150	20150	20150	20150	0
69	20230601	195400	3104075060	20150	20150	20150	20150	0
70	20230601	195300	3104075060	20150	20150	20150	20150	0
71	20230601	195200	3104075060	20150	20150	20150	20150	0
72	20230601	195100	3104075060	20150	20150	20150	20150	0
73	20230601	195000	3104075060	20150	20150	20150	20150	0
74	20230601	194900	3104075060	20150	20150	20150	20150	0
75	20230601	194800	3104075060	20150	20150	20150	20150	0
76	20230601	194700	3104075060	20150	20150	20150	20150	0
77	20230601	194600	3104075060	20150	20150	20150	20150	0
78	20230601	194500	3104075060	20150	20150	20150	20150	0
79	20230601	194400	3104075060	20150	20150	20150	20150	0
80	20230601	194300	3104075060	20150	20150	20150	20150	0
81	20230601	194200	3104075060	20150	20150	20150	20150	0
82	20230601	194100	3104075060	20150	20150	20150	20150	0
83	20230601	194000	3104075060	20150	20150	20150	20150	0
84	20230601	193900	3104075060	20150	20150	20150	20150	0
85	20230601	193800	3104075060	20150	20150	20150	20150	0
86	20230601	193700	3104075060	20150	20150	20150	20150	0
87	20230601	193600	3104075060	20150	20150	20150	20150	0
88	20230601	193500	3104075060	20150	20150	20150	20150	0
89	20230601	193400	3104075060	20150	20150	20150	20150	0
90	20230601	193300	3104075060	20150	20150	20150	20150	0
91	20230601	193200	3104075060	20150	20150	20150	20150	0
92	20230601	193100	3104075060	20150	20150	20150	20150	5082
93	20230601	193000	3104075060	20150	20150	20150	20150	0
94	20230601	192900	3104075060	20150	20150	20150	20150	0
95	20230601	192800	3104075060	20150	20150	20150	20150	0
96	20230601	192700	3104075060	20150	20150	20150	20150	0
97	20230601	192600	3104075060	20150	20150	20150	20150	0
98	20230601	192500	3104075060	20150	20150	20150	20150	0
99	20230601	192400	3104075060	20150	20150	20150	20150	0
100	20230601	192300	3104075060	20150	20150	20150	20150	0
101	20230601	192200	3104075060	20150	20150	20150	20150	0
102	20230601	192100	3104075060	20150	20150	20150	20150	0
103	20230601	192000	3104075060	20150	20150	20150	20150	0
104	20230601	191900	3104075060	20150	20150	20150	20150	0
105	20230601	191800	3104075060	20150	20150	20150	20150	0
106	20230601	191700	3104075060	20150	20150	20150	20150	0
107	20230601	191600	3104075060	20150	20150	20150	20150	0
108	20230601	191500	3104075060	20150	20150	20150	20150	0
109	20230601	191400	3104075060	20150	20150	20150	20150	0
110	20230601	191300	3104075060	20150	20150	20150	20150	0
111	20230601	191200	3104075060	20150	20150	20150	20150	0
112	20230601	191100	3104075060	20150	20150	20150	20150	0
113	20230601	191000	3104075060	20150	20150	20150	20150	0
114	20230601	190900	3104075060	20150	20150	20150	20150	0
115	20230601	190800	3104075060	20150	20150	20150	20150	0
116	20230601	190700	3104075060	20150	20150	20150	20150	0
117	20230601	190600	3104075060	20150	20150	20150	20150	0
118	20230601	190500	3104075060	20150	20150	20150	20150	0
119	20230601	190400	3104075060	20150	20150	20150	20150	0
120	20230601	190300	3104075060	20150	20150	20150	20150	0
121	20230601	190200	3104075060	20150	20150	20150	20150	0
122	20230601	190100	3104075060	20150	20150	20150	20150	5082
123	20230601	190000	3104075060	20150	20150	20150	20150	0
124	20230601	185900	3104075060	20150	20150	20150	20150	0
125	20230601	185800	3104075060	20150	20150	20150	20150	0
126	20230601	185700	3104075060	20150	20150	20150	20150	0
127	20230601	185600	3104075060	20150	20150	20150	20150	0
128	20230601	185500	3104075060	20150	20150	20150	20150	0
129	20230601	185400	3104075060	20150	20150	20150	20150	0
130	20230601	185300	3104075060	20150	20150	20150	20150	0
131	20230601	185200	3104075060	20150	20150	20150	20150	0
132	20230601	185100	3104075060	20150	20150	20150	20150	0
133	20230601	185000	3104075060	20150	20150	20150	20150	0
134	20230601	184900	3104075060	20150	20150	20150	20150	0
135	20230601	184800	3104075060	20150	20150	20150	20150	0
136	20230601	184700	3104075060	20150	20150	20150	20150	0
137	20230601	184600	3104075060	20150	20150	20150	20150	0
138	20230601	184500	3104075060	20150	20150	20150	20150	0
139	20230601	184400	3104075060	20150	20150	20150	20150	0
140	20230601	184300	3104075060	20150	20150	20150	20150	0
141	20230601	184200	3104075060	20150	20150	20150	20150	0
142	20230601	184100	3104075060	20150	20150	20150	20150	0
143	20230601	184000	3104075060	20150	20150	20150	20150	0
144	20230601	183900	3104075060	20150	20150	20150	20150	0
145	20230601	183800	3104075060	20150	20150	20150	20150	0
146	20230601	183700	3104075060	20150	20150	20150	20150	0
147	20230601	183600	3104075060	20150	20150	20150	20150	0
148	20230601	183500	3104075060	20150	20150	20150	20150	0
149	20230601	183400	3104075060	20150	20150	20150	20150	0
150	20230601	183300	3104075060	20150	20150	20150	20150	0
151	20230601	183200	3104075060	20150	20150	20150	20150	0
152	20230601	183100	3104075060	20150	20150	20150	20150	5082
153	20230601	183000	3104075060	20150	20150	20150	20150	0
154	20230601	182900	3104075060	20150	20150	20150	20150	0
155	20230601	182800	3104075060	20150	20150	20150	20150	0
156	20230601	182700	3104075060	20150	20150	20150	20150	0
157	20230601	182600	3104075060	20150	20150	20150	20150	0
158	20230601	182500	3104075060	20150	20150	20150	20150	0
159	20230601	182400	3104075060	20150	20150	20150	20150	0
160	20230601	182300	3104075060	20150	20150	20150	20150	0
161	20230601	182200	3104075060	20150	20150	20150	20150	0
162	20230601	182100	3104075060	20150	20150	20150	20150	0
163	20230601	182000	3104075060	20150	20150	20150	20150	0
164	20230601	181900	3104075060	20150	20150	20150	20150	0
165	20230601	181800	3104075060	20150	20150	20150	20150	0
166	20230601	181700	3104075060	20150	20150	20150	20150	0
167	20230601	181600	3104075060	20150	20150	20150	20150	0
168	20230601	181500	3104075060	20150	20150	20150	20150	0
169	20230601	181400	3104075060	20150	20150	20150	20150	0
170	20230601	181300	3104075060	20150	20150	20150	20150	0
171	20230601	181200	3104075060	20150	20150	20150	20150	0
172	20230601	181100	3104075060	20150	20150	20150	20150	0
173	20230601	181000	3104075060	20150	20150	20150	20150	0
174	20230601	180900	3104075060	20150	20150	20150	20150	0
175	20230601	180800	3104075060	20150	20150	20150	20150	0
176	20230601	180700	3104075060	20150	20150	20150	20150	0
177	20230601	180600	3104075060	20150	20150	20150	20150	0
178	20230601	180500	3104075060	20150	20150	20150	20150	0
179	20230601	180400	3104075060	20150	20150	20150	20150	0
180	20230601	180300	3104075060	20150	20150	20150	20150	0
181	20230601	180200	3104075060	20150	20150	20150	20150	0
182	20230601	180100	3104075060	20150	20150	20150	20150	5082
183	20230601	180000	3104075060	20150	20150	20150	20150	0
184	20230601	175900	3104075060	20150	20150	20150	20150	0
185	20230601	175800	3104075060	20150	20150	20150	20150	0
186	20230601	175700	3104075060	20150	20150	20150	20150	0
187	20230601	175600	3104075060	20150	20150	20150	20150	0
188	20230601	175500	3104075060	20150	20150	20150	20150	0
189	20230601	175400	3104075060	20150	20150	20150	20150	0
190	20230601	175300	3104075060	20150	20150	20150	20150	0
191	20230601	175200	3104075060	20150	20150	20150	20150	0
192	20230601	175100	3104075060	20150	20150	20150	20150	0
193	20230601	175000	3104075060	20150	20150	20150	20150	0
194	20230601	174900	3104075060	20150	20150	20150	20150	0
195	20230601	174800	3104075060	20150	20150	20150	20150	0
196	20230601	174700	3104075060	20150	20150	20150	20150	0
197	20230601	174600	3104075060	20150	20150	20150	20150	0
198	20230601	174500	3104075060	20150	20150	20150	20150	0
199	20230601	174400	3104075060	20150	20150	20150	20150	0
200	20230601	174300	3104075060	20150	20150	20150	20150	0
201	20230601	174200	3104075060	20150	20150	20150	20150	0
202	20230601	174100	3104075060	20150	20150	20150	20150	0
203	20230601	174000	3104075060	20150	20150	20150	20150	0
204	20230601	173900	3104075060	20150	20150	20150	20150	0
205	20230601	173800	3104075060	20150	20150	20150	20150	0
206	20230601	173700	3104075060	20150	20150	20150	20150	0
207	20230601	173600	3104075060	20150	20150	20150	20150	0
208	20230601	173500	3104075060	20150	20150	20150	20150	0
209	20230601	173400	3104075060	20150	20150	20150	20150	0
210	20230601	173300	3104075060	20150	20150	20150	20150	0
211	20230601	173200	3104075060	20150	20150	20150	20150	0
212	20230601	173100	3104075060	20150	20150	20150	20150	5082
213	20230601	173000	3104075060	20150	20150	20150	20150	0
214	20230601	172900	3104075060	20150	20150	20150	20150	0
215	20230601	172800	3104075060	20150	20150	20150	20150	0
216	20230601	172700	3104075060	20150	20150	20150	20150	0
217	20230601	172600	3104075060	20150	20150	20150	20150	0
218	20230601	172500	3104075060	20150	20150	20150	20150	0
219	20230601	172400	3104075060	20150	20150	20150	20150	0
220	20230601	172300	3104075060	20150	20150	20150	20150	0
221	20230601	172200	3104075060	20150	20150	20150	20150	0
222	20230601	172100	3104075060	20150	20150	20150	20150	0
223	20230601	172000	3104075060	20150	20150	20150	20150	0
224	20230601	171900	3104075060	20150	20150	20150	20150	0
225	20230601	171800	3104075060	20150	20150	20150	20150	0
226	20230601	171700	3104075060	20150	20150	20150	20150	0
227	20230601	171600	3104075060	20150	20150	20150	20150	0
228	20230601	171500	3104075060	20150	20150	20150	20150	0
229	20230601	171400	3104075060	20150	20150	20150	20150	0
230	20230601	171300	3104075060	20150	20150	20150	20150	0
231	20230601	171200	3104075060	20150	20150	20150	20150	0
232	20230601	171100	3104075060	20150	20150	20150	20150	0
233	20230601	171000	3104075060	20150	20150	20150	20150	0
234	20230601	170900	3104075060	20150	20150	20150	20150	0
235	20230601	170800	3104075060	20150	20150	20150	20150	0
236	20230601	170700	3104075060	20150	20150	20150	20150	0
237	20230601	170600	3104075060	20150	20150	20150	20150	0
238	20230601	170500	3104075060	20150	20150	20150	20150	0
239	20230601	170400	3104075060	20150	20150	20150	20150	0
240	20230601	170300	3104075060	20150	20150	20150	20150	0
241	20230601	170200	3104075060	20150	20150	20150	20150	0
242	20230601	170100	3104075060	20150	20150	20150	20150	5082
243	20230601	170000	3104075060	20150	20150	20150	20150	0
244	20230601	165900	3104075060	20150	20150	20150	20150	0
245	20230601	165800	3104075060	20150	20150	20150	20150	0
246	20230601	165700	3104075060	20150	20150	20150	20150	0
247	20230601	165600	3104075060	20150	20150	20150	20150	0
248	20230601	165500	3104075060	20150	20150	20150	20150	0
249	20230601	165400	3104075060	20150	20150	20150	20150	0
250	20230601	165300	3104075060	20150	20150	20150	20150	0
251	20230601	165200	3104075060	20150	20150	20150	20150	0
252	20230601	165100	3104075060	20150	20150	20150	20150	0
253	20230601	165000	3104075060	20150	20150	20150	20150	0
254	20230601	164900	3104075060	20150	20150	20150	20150	0
255	20230601	164800	3104075060	20150	20150	20150	20150	0
256	20230601	164700	3104075060	20150	20150	20150	20150	0
257	20230601	164600	3104075060	20150	20150	20150	20150	0
258	20230601	164500	3104075060	20150	20150	20150	20150	0
259	20230601	164400	3104075060	20150	20150	20150	20150	0
260	20230601	164300	3104075060	20150	20150	20150	20150	0
261	20230601	164200	3104075060	20150	20150	20150	20150	0
262	20230601	164100	3104075060	20150	20150	20150	20150	0
263	20230601	164000	3104075060	20150	20150	20150	20150	0
264	20230601	163900	3104075060	20150	20150	20150	20150	0
265	20230601	163800	3104075060	20150	20150	20150	20150	0
266	20230601	163700	3104075060	20150	20150	20150	20150	0
267	20230601	163600	3104075060	20150	20150	20150	20150	0
268	20230601	163500	3104075060	20150	20150	20150	20150	0
269	20230601	163400	3104075060	20150	20150	20150	20150	0
270	20230601	163300	3104075060	20150	20150	20150	20150	0
271	20230601	163200	3104075060	20150	20150	20150	20150	0
272	20230601	163100	3104075060	20150	20150	20150	20150	5082
273	20230601	163000	3104075060	20150	20150	20150	20150	0
274	20230601	162900	3104075060	20150	20150	20150	20150	0
275	20230601	162800	3104075060	20150	20150	20150	20150	0
276	20230601	162700	3104075060	20150	20150	20150	20150	0
277	20230601	162600	3104075060	20150	20150	20150	20150	0
278	20230601	162500	3104075060	20150	20150	20150	20150	0
279	20230601	162400	3104075060	20150	20150	20150	20150	0
280	20230601	162300	3104075060	20150	20150	20150	20150	0
281	20230601	162200	3104075060	20150	20150	20150	20150	0
282	20230601	162100	3104075060	20150	20150	20150	20150	0
283	20230601	162000	3104075060	20150	20150	20150	20150	0
284	20230601	161900	3104075060	20150	20150	20150	20150	0
285	20230601	161800	3104075060	20150	20150	20150	20150	0
286	20230601	161700	3104075060	20150	20150	20150	20150	0
287	20230601	161600	3104075060	20150	20150	20150	20150	0
288	20230601	161500	3104075060	20150	20150	20150	20150	0
289	20230601	161400	3104075060	20150	20150	20150	20150	0
290	20230601	161300	3104075060	20150	20150	20150	20150	0
291	20230601	161200	3104075060	20150	20150	20150	20150	0
292	20230601	161100	3104075060	20150	20150	20150	20150	0
293	20230601	161000	3104075060	20150	20150	20150	20150	0
294	20230601	160900	3104075060	20150	20150	20150	20150	0
295	20230601	160800	3104075060	20150	20150	20150	20150	0
296	20230601	160700	3104075060	20150	20150	20150	20150	0
297	20230601	160600	3104075060	20150	20150	20150	20150	0
298	20230601	160500	3104075060	20150	20150	20150	20150	0
299	20230601	160400	3104075060	20150	20150	20150	20150	0
300	20230601	160300	3104075060	20150	20150	20150	20150	0
301	20230601	160200	3104075060	20150	20150	20150	20150	0
302	20230601	160100	3104075060	20150	20150	20150	20150	5082
303	20230601	160000	3104075060	20150	20150	20150	20150	0
304	20230601	155900	3104075060	20150	20150	20150	20150	0
305	20230601	155800	3104075060	20150	20150	20150	20150	0
306	20230601	155700	3104075060	20150	20150	20150	20150	0
307	20230601	155600	3104075060	20150	20150	20150	20150	0
308	20230601	155500	3104075060	20150	20150	20150	20150	0
309	20230601	155400	3104075060	20150	20150	20150	20150	0
310	20230601	155300	3104075060	20150	20150	20150	20150	0
311	20230601	155200	3104075060	20150	20150	20150	20150	0
312	20230601	155100	3104075060	20150	20150	20150	20150	0
313	20230601	155000	3104075060	20150	20150	20150	20150	0
314	20230601	154900	3104075060	20150	20150	20150	20150	0
315	20230601	154800	3104075060	20150	20150	20150	20150	0
316	20230601	154700	3104075060	20150	20150	20150	20150	0
317	20230601	154600	3104075060	20150	20150	20150	20150	0
318	20230601	154500	3104075060	20150	20150	20150	20150	0
319	20230601	154400	3104075060	20150	20150	20150	20150	0
320	20230601	154300	3104075060	20150	20150	20150	20150	0
321	20230601	154200	3104075060	20150	20150	20150	20150	0
322	20230601	154100	3104075060	20150	20150	20150	20150	0
323	20230601	154000	3104075060	20150	20150	20150	20150	0
324	20230601	153900	3104075060	20150	20150	20150	20150	0
325	20230601	153800	3104075060	20150	20150	20150	20150	0
326	20230601	153700	3104075060	20150	20150	20150	20150	0
327	20230601	153600	3104075060	20150	20150	20150	20150	0
328	20230601	153500	3104075060	20150	20150	20150	20150	0
329	20230601	153400	3104075060	20150	20150	20150	20150	0
330	20230601	153300	3104075060	20150	20150	20150	20150	0
331	20230601	153200	3104075060	20150	20150	20150	20150	0
332	20230601	153100	3104075060	20150	20150	20150	20150	5082
333	20230601	153000	3104075060	20150	20150	20150	20150	5082
334	20230601	152900	3001672760	20050	20050	20050	20050	0
335	20230601	152800	3001672760	20050	20050	20050	20050	0
336	20230601	152700	3001672760	20050	20050	20050	20050	0
337	20230601	152600	3001672760	20050	20050	20050	20050	0
338	20230601	152500	3001672760	20050	20050	20050	20050	0
339	20230601	152400	3001672760	20050	20050	20050	20050	0
340	20230601	152300	3001672760	20050	20050	20050	20050	0
341	20230601	152200	3001672760	20050	20050	20050	20050	0
342	20230601	152100	3001672760	20050	20050	20050	20050	0
343	20230601	152000	3001672760	20050	20050	20050	20050	0
344	20230601	151900	3001672760	20050	20050	20100	20050	503
345	20230601	151800	2991587110	20050	20050	20100	20050	28
346	20230601	151700	2991025660	20050	20050	20100	20050	151
347	20230601	151600	2987997860	20100	20050	20100	20050	94
348	20230601	151500	2986113010	20050	20100	20100	20050	94
349	20230601	151400	2984226610	20100	20100	20100	20050	18
350	20230601	151300	2983865510	20050	20100	20100	20050	93
351	20230601	151200	2982000810	20100	20100	20100	20050	207
352	20230601	151100	2977841510	20100	20050	20100	20050	976
353	20230601	151000	2958236460	20050	20050	20050	20050	250
354	20230601	150900	2953223960	20100	20100	20100	20100	210
355	20230601	150800	2949002960	20100	20100	20100	20100	249
356	20230601	150700	2943998060	20150	20100	20150	20100	284
357	20230601	150600	2938289610	20100	20100	20100	20100	273
358	20230601	150500	2932802310	20100	20100	20100	20100	12
359	20230601	150400	2932561110	20100	20100	20100	20100	20
360	20230601	150300	2932159110	20100	20100	20100	20100	528
361	20230601	150200	2921546310	20100	20100	20100	20100	44
362	20230601	150100	2920661910	20100	20150	20150	20100	62
363	20230601	150000	2919415360	20150	20100	20150	20100	217
364	20230601	145900	2915049710	20100	20100	20150	20100	41
365	20230601	145800	2914225410	20150	20150	20150	20100	84
366	20230601	145700	2912532960	20150	20150	20150	20150	55
367	20230601	145600	2911424710	20150	20150	20150	20100	371
368	20230601	145500	2903951560	20100	20100	20150	20100	173
369	20230601	145400	2900473410	20150	20100	20150	20100	202
370	20230601	145300	2896409410	20100	20100	20100	20100	1265
371	20230601	145200	2870982910	20150	20150	20150	20150	607
372	20230601	145100	2858751860	20150	20100	20150	20100	5
373	20230601	145000	2858651260	20100	20100	20100	20100	35
374	20230601	144900	2857947760	20100	20100	20100	20100	20
375	20230601	144800	2857545760	20100	20100	20100	20100	51
376	20230601	144700	2856520660	20150	20100	20150	20100	161
377	20230601	144600	2853283560	20100	20150	20150	20100	26
378	20230601	144500	2852759910	20100	20100	20100	20100	128
379	20230601	144400	2850187110	20100	20150	20150	20100	114
380	20230601	144300	2847895010	20150	20150	20150	20100	109
381	20230601	144200	2845699660	20150	20150	20150	20100	82
382	20230601	144100	2844049860	20150	20100	20150	20100	65
383	20230601	144000	2842742610	20150	20150	20150	20150	84
384	20230601	143900	2841050010	20150	20150	20150	20100	189
385	20230601	143800	2837243410	20150	20100	20150	20100	80
386	20230601	143700	2835634710	20150	20150	20150	20100	541
387	20230601	143600	2824759060	20150	20100	20150	20100	513
388	20230601	143500	2814445960	20100	20100	20100	20100	31
389	20230601	143400	2813822860	20100	20100	20100	20100	19
390	20230601	143300	2813440960	20100	20100	20100	20100	314
391	20230601	143200	2807129560	20100	20100	20100	20100	60
392	20230601	143100	2805923560	20050	20050	20050	20050	12
393	20230601	143000	2805682960	20100	20200	20200	20100	3196
394	20230601	142900	2741334210	20150	20150	20150	20150	40
395	20230601	142800	2740528210	20150	20200	20200	20150	19
396	20230601	142700	2740144460	20200	20200	20200	20150	256
397	20230601	142600	2734973710	20150	20150	20150	20150	1150
398	20230601	142500	2711801210	20150	20150	20150	20100	185
399	20230601	142400	2708073510	20150	20100	20150	20100	1955
400	20230601	142300	2668762910	20100	20100	20100	20050	112
401	20230601	142200	2666512210	20050	20050	20050	20050	120
402	20230601	142100	2664106210	20050	20050	20050	20050	0
403	20230601	142000	2664106210	20050	20050	20050	20050	30
404	20230601	141900	2663504710	20050	20050	20050	20050	96
405	20230601	141800	2661579910	20050	20050	20050	20050	32
406	20230601	141700	2660938310	20050	20100	20100	20050	100
407	20230601	141600	2658931860	20100	20100	20100	20100	187
408	20230601	141500	2655173160	20100	20100	20100	20100	0
409	20230601	141400	2655173160	20100	20050	20100	20050	370
410	20230601	141300	2647754210	20100	20100	20100	20100	30
411	20230601	141200	2647151210	20100	20100	20100	20100	14
412	20230601	141100	2646869810	20100	20100	20100	20100	10
413	20230601	141000	2646668810	20100	20100	20100	20050	89
414	20230601	140900	2644880110	20100	20050	20100	20050	112
415	20230601	140800	2642634460	20050	20050	20100	20050	450
416	20230601	140700	2633602810	20050	20050	20050	20050	201
417	20230601	140600	2629572760	20050	20050	20050	20050	351
418	20230601	140500	2622535210	20050	20100	20100	20050	20
419	20230601	140400	2622133710	20050	20050	20050	20050	0
420	20230601	140300	2622133710	20050	20050	20100	20050	252
421	20230601	140200	2617081010	20100	20100	20100	20100	153
422	20230601	140100	2614005710	20100	20100	20100	20100	53
423	20230601	140000	2612940410	20050	20050	20050	20050	56
424	20230601	135900	2611817610	20050	20050	20050	20050	1427
425	20230601	135800	2583206260	20050	20050	20050	20000	39
426	20230601	135700	2582424360	20050	20050	20050	20050	6
427	20230601	135600	2582304060	20050	20050	20050	20050	14
428	20230601	135500	2582023360	20050	20000	20050	20000	2511
429	20230601	135400	2531798260	20000	20000	20000	20000	12
430	20230601	135300	2531558260	20000	20000	20000	19990	78
431	20230601	135200	2529998300	20000	19980	20000	19980	901
432	20230601	135100	2511987010	19970	19950	19970	19950	2243
433	20230601	135000	2467230590	19950	19940	19950	19940	11
434	20230601	134900	2467011240	19940	19940	19940	19940	10
435	20230601	134800	2466811840	19950	19950	19950	19950	357
436	20230601	134700	2459689690	19950	19960	19960	19950	1146
437	20230601	134600	2436826950	19960	19960	19960	19960	7
438	20230601	134500	2436687230	19960	19960	19960	19960	0
439	20230601	134400	2436687230	19960	19960	19960	19960	14
440	20230601	134300	2436407790	19950	19950	19950	19950	0
441	20230601	134200	2436407790	19950	19950	19950	19950	2
442	20230601	134100	2436367890	19960	19960	19960	19950	30
443	20230601	134000	2435769220	19960	19960	19960	19960	38
444	20230601	133900	2435010740	19960	19950	19960	19950	854
445	20230601	133800	2417965060	19960	19960	19960	19960	9
446	20230601	133700	2417785420	19960	19950	19960	19950	123
447	20230601	133600	2415331540	19960	19960	19960	19960	2
448	20230601	133500	2415291620	19960	19960	19960	19960	51
449	20230601	133400	2414273660	19960	19960	19960	19960	32
450	20230601	133300	2413634940	19960	19960	19960	19960	150
451	20230601	133200	2410640940	19960	19960	19960	19960	36
452	20230601	133100	2409922380	19950	19950	19950	19950	10
453	20230601	133000	2409722880	19950	19960	19960	19950	179
454	20230601	132900	2406150820	19960	19960	19960	19960	181
455	20230601	132800	2402538060	19960	19960	19960	19960	23
456	20230601	132700	2402078980	19960	19960	19960	19960	193
457	20230601	132600	2398226700	19950	19960	19960	19950	109
458	20230601	132500	2396052060	19970	19950	19970	19950	228
459	20230601	132400	2391501590	19960	19950	19960	19950	212
460	20230601	132300	2387271070	19960	19960	19960	19960	2
461	20230601	132200	2387231150	19950	19960	19960	19950	150
462	20230601	132100	2384237940	19960	19960	19960	19960	649
463	20230601	132000	2371283900	19960	19960	19960	19960	30
464	20230601	131900	2370685100	19960	19960	19970	19960	155
465	20230601	131800	2367590800	19960	19970	19970	19960	292
466	20230601	131700	2361760610	19970	19970	19970	19970	0
467	20230601	131600	2361760610	19970	19970	19970	19970	67
468	20230601	131500	2360422620	19980	19980	19980	19980	2
469	20230601	131400	2360382660	19970	19970	19970	19970	0
470	20230601	131300	2360382660	19970	19970	19970	19970	62
471	20230601	131200	2359144520	19990	19990	19990	19990	10
472	20230601	131100	2358944620	19990	19990	19990	19990	2
473	20230601	131000	2358904640	19990	19990	19990	19990	25
474	20230601	130900	2358404890	19990	19980	19990	19980	12
475	20230601	130800	2358165110	19990	19990	19990	19990	466
476	20230601	130700	2348849770	19990	19980	19990	19980	174
477	20230601	130600	2345372050	19990	19940	19990	19940	759
478	20230601	130500	2330226990	19940	19930	19940	19930	67
479	20230601	130400	2328891110	19940	19940	19950	19940	155
480	20230601	130300	2325800400	19940	19940	19950	19940	312
481	20230601	130200	2319577160	19930	19910	19930	19910	482
482	20230601	130100	2309974090	19910	19940	19940	19910	155
483	20230601	130000	2306885890	19940	19940	19940	19940	159
484	20230601	125900	2303715430	19940	19940	19940	19940	72
485	20230601	125800	2302279750	19940	19950	19950	19940	116
486	20230601	125700	2299966690	19940	19950	19950	19940	42
487	20230601	125600	2299129010	19950	19940	19950	19940	109
488	20230601	125500	2296955140	19940	19910	19940	19910	335
489	20230601	125400	2290280590	19920	19910	19920	19910	72
490	20230601	125300	2288846870	19920	19920	19920	19920	5
491	20230601	125200	2288747270	19920	19920	19920	19920	232
492	20230601	125100	2284125830	19920	19880	19920	19880	1177
493	20230601	125000	2260692830	19880	19870	19880	19870	754
494	20230601	124900	2245710490	19870	19870	19870	19870	40
495	20230601	124800	2244915690	19870	19870	19870	19870	0
496	20230601	124700	2244915690	19870	19870	19870	19870	100
497	20230601	124600	2242928690	19870	19870	19870	19860	54
498	20230601	124500	2241856210	19870	19850	19870	19850	478
499	20230601	124400	2232367340	19850	19840	19850	19840	61
500	20230601	124300	2231156880	19840	19840	19840	19840	313
501	20230601	124200	2224946960	19840	19840	19840	19840	78
502	20230601	124100	2223399440	19840	19840	19840	19840	2
503	20230601	124000	2223359760	19830	19840	19840	19830	956
504	20230601	123900	2204392730	19840	19850	19850	19840	4
505	20230601	123800	2204313350	19850	19850	19850	19850	3
506	20230601	123700	2204253800	19850	19850	19850	19850	0
507	20230601	123600	2204253800	19850	19840	19850	19840	34
508	20230601	123500	2203579220	19850	19850	19860	19850	363
509	20230601	123400	2196373650	19860	19860	19860	19860	15
510	20230601	123300	2196075750	19850	19870	19870	19850	293
511	20230601	123200	2190257430	19860	19860	19860	19860	327
512	20230601	123100	2183763210	19870	19870	19870	19870	0
513	20230601	123000	2183763210	19870	19870	19870	19870	0
514	20230601	122900	2183763210	19870	19870	19870	19870	1
515	20230601	122800	2183743340	19860	19860	19860	19860	277
516	20230601	122700	2178242120	19870	19870	19870	19870	0
517	20230601	122600	2178242120	19870	19870	19870	19870	14
518	20230601	122500	2177963940	19870	19870	19870	19870	0
519	20230601	122400	2177963940	19870	19860	19870	19860	34
520	20230601	122300	2177288550	19860	19860	19860	19860	17
521	20230601	122200	2176950930	19850	19850	19850	19850	357
522	20230601	122100	2169864480	19850	19850	19850	19850	66
523	20230601	122000	2168554380	19840	19840	19840	19840	49
524	20230601	121900	2167582220	19850	19850	19850	19850	4
525	20230601	121800	2167502820	19850	19850	19850	19850	7
526	20230601	121700	2167363870	19850	19850	19850	19850	297
527	20230601	121600	2161468420	19860	19850	19860	19850	6
528	20230601	121500	2161349310	19850	19850	19850	19850	32
529	20230601	121400	2160714110	19860	19860	19860	19860	0
530	20230601	121300	2160714110	19860	19860	19860	19860	0
531	20230601	121200	2160714110	19860	19860	19860	19850	56
532	20230601	121100	2159602310	19860	19860	19860	19860	106
533	20230601	121000	2157497150	19860	19860	19860	19860	57
534	20230601	120900	2156365130	19850	19850	19850	19850	6
535	20230601	120800	2156246030	19860	19870	19870	19860	150
536	20230601	120700	2153266820	19870	19870	19870	19860	118
537	20230601	120600	2150923190	19870	19870	19870	19860	370
538	20230601	120500	2143574900	19860	19870	19870	19860	10
539	20230601	120400	2143376290	19870	19870	19870	19870	18
540	20230601	120300	2143018630	19870	19860	19870	19860	187
541	20230601	120200	2139303140	19870	19870	19870	19870	1
542	20230601	120100	2139283270	19860	19860	19870	19860	36
543	20230601	120000	2138568270	19870	19860	19870	19860	416
544	20230601	115900	2130306290	19860	19860	19860	19860	1
545	20230601	115800	2130286430	19850	19850	19850	19850	0
546	20230601	115700	2130286430	19850	19850	19850	19850	300
547	20230601	115600	2124331430	19850	19850	19860	19850	474
548	20230601	115500	2114922460	19860	19860	19870	19860	188
549	20230601	115400	2111188770	19860	19860	19860	19860	64
550	20230601	115300	2109917730	19860	19880	19880	19860	96
551	20230601	115200	2108009350	19870	19870	19870	19870	10
552	20230601	115100	2107810650	19880	19880	19880	19880	1
553	20230601	115000	2107790770	19880	19880	19880	19880	0
554	20230601	114900	2107790770	19880	19880	19880	19880	6
555	20230601	114800	2107671490	19870	19870	19870	19870	60
556	20230601	114700	2106479290	19870	19870	19870	19870	221
557	20230601	114600	2102088020	19870	19880	19880	19870	197
558	20230601	114500	2098173530	19870	19870	19870	19870	0
559	20230601	114400	2098173530	19870	19870	19870	19870	2
560	20230601	114300	2098133790	19870	19870	19870	19870	1
561	20230601	114200	2098113920	19880	19880	19880	19880	3
562	20230601	114100	2098054280	19880	19870	19880	19870	12
563	20230601	114000	2097815800	19870	19870	19870	19870	5
564	20230601	113900	2097716450	19870	19880	19880	19870	506
565	20230601	113800	2087657230	19880	19880	19880	19880	0
566	20230601	113700	2087657230	19880	19880	19880	19880	14
567	20230601	113600	2087378910	19880	19880	19880	19880	11
568	20230601	113500	2087160230	19880	19880	19880	19880	242
569	20230601	113400	2082349270	19870	19880	19880	19870	24
570	20230601	113300	2081872180	19880	19880	19880	19880	266
571	20230601	113200	2076584100	19890	19890	19890	19890	21
572	20230601	113100	2076166410	19910	19910	19910	19910	4
573	20230601	113000	2076086770	19910	19880	19920	19880	263
574	20230601	112900	2070853640	19880	19840	19880	19830	1068
575	20230601	112800	2049669270	19840	19840	19840	19840	1
576	20230601	112700	2049649430	19840	19840	19840	19840	163
577	20230601	112600	2046415510	19840	19840	19840	19840	135
578	20230601	112500	2043737110	19830	19840	19840	19830	205
579	20230601	112400	2039670960	19840	19840	19840	19840	4
580	20230601	112300	2039591600	19840	19810	19840	19810	883
581	20230601	112200	2022095610	19810	19810	19810	19810	20
582	20230601	112100	2021699410	19810	19810	19810	19810	10
583	20230601	112000	2021501310	19810	19810	19810	19810	52
584	20230601	111900	2020471190	19810	19810	19810	19810	11
585	20230601	111800	2020253280	19810	19810	19810	19800	59
586	20230601	111700	2019084930	19800	19790	19800	19790	197
587	20230601	111600	2015184850	19790	19800	19800	19790	574
588	20230601	111500	2003820380	19800	19800	19800	19800	284
589	20230601	111400	1998197180	19810	19810	19810	19800	210
590	20230601	111300	1994037480	19810	19840	19840	19810	1916
591	20230601	111200	1956040830	19850	19850	19850	19850	2
592	20230601	111100	1956001130	19840	19840	19840	19840	1
593	20230601	111000	1955981290	19850	19850	19850	19850	164
594	20230601	110900	1952725890	19860	19870	19870	19860	359
595	20230601	110800	1945595120	19870	19870	19870	19870	2
596	20230601	110700	1945555380	19870	19880	19880	19870	116
597	20230601	110600	1943250160	19880	19880	19880	19870	94
598	20230601	110500	1941381850	19880	19880	19880	19880	0
599	20230601	110400	1941381850	19880	19870	19880	19870	15
600	20230601	110300	1941083690	19870	19870	19870	19870	11
601	20230601	110200	1940865120	19870	19880	19880	19870	64
602	20230601	110100	1939592890	19880	19890	19890	19880	240
603	20230601	110000	1934819990	19890	19900	19900	19890	150
604	20230601	105900	1931835990	19900	19900	19900	19900	9
605	20230601	105800	1931656890	19900	19900	19900	19900	1
606	20230601	105700	1931636990	19890	19900	19900	19890	22
607	20230601	105600	1931199210	19900	19840	19900	19840	325
608	20230601	105500	1924733220	19840	19830	19840	19830	307
609	20230601	105400	1918644970	19820	19820	19820	19820	5
610	20230601	105300	1918545870	19820	19820	19820	19820	79
611	20230601	105200	1916980090	19820	19820	19820	19820	3
612	20230601	105100	1916920630	19810	19820	19820	19810	74
613	20230601	105000	1915454160	19820	19820	19820	19820	0
614	20230601	104900	1915454160	19820	19820	19820	19820	56
615	20230601	104800	1914344240	19820	19820	19820	19820	74
616	20230601	104700	1912877560	19820	19830	19830	19820	29
617	20230601	104600	1912302770	19830	19830	19830	19830	0
618	20230601	104500	1912302770	19830	19810	19830	19810	191
619	20230601	104400	1908519020	19810	19840	19840	19810	954
620	20230601	104300	1889607950	19850	19860	19860	19850	380
621	20230601	104200	1882061970	19850	19850	19850	19850	277
622	20230601	104100	1876563520	19860	19830	19860	19830	935
623	20230601	104000	1858009460	19830	19880	19880	19830	407
624	20230601	103900	1849929770	19870	20000	20000	19870	1922
625	20230601	103800	1811625390	20000	20000	20000	20000	1
626	20230601	103700	1811605390	20050	20050	20050	20050	364
627	20230601	103600	1804307190	20050	20100	20100	20050	51
628	20230601	103500	1803284590	20100	20100	20100	20000	727
629	20230601	103400	1788678240	20050	20100	20100	20050	253
630	20230601	103300	1783602390	20050	20050	20100	20050	45
631	20230601	103200	1782699190	20100	20100	20100	20050	1080
632	20230601	103100	1761008190	20050	20050	20050	20050	678
633	20230601	103000	1747414290	20050	20050	20050	20050	208
634	20230601	102900	1743243890	20050	20100	20100	20050	1022
635	20230601	102800	1722734840	20100	19900	20100	19900	7023
636	20230601	102700	1582239440	19900	19890	19900	19890	310
637	20230601	102600	1576071810	19890	19890	19890	19890	31
638	20230601	102500	1575455220	19890	19900	19900	19890	1279
639	20230601	102400	1550011300	19890	19900	19900	19890	70
640	20230601	102300	1548618900	19890	19930	19930	19880	524
641	20230601	102200	1538198200	19940	19940	19940	19940	2
642	20230601	102100	1538158320	19950	19950	19950	19950	225
643	20230601	102000	1533669570	19940	19810	19960	19810	1507
644	20230601	101900	1503699550	19800	19760	19800	19760	811
645	20230601	101800	1487661140	19760	19750	19760	19750	625
646	20230601	101700	1475316200	19750	19750	19750	19750	14
647	20230601	101600	1475039700	19740	19730	19740	19730	1244
648	20230601	101500	1450495280	19730	19720	19730	19720	164
649	20230601	101400	1447261000	19730	19730	19730	19730	31
650	20230601	101300	1446649370	19730	19720	19730	19720	179
651	20230601	101200	1443119290	19730	19750	19750	19720	517
652	20230601	101100	1432917440	19750	19750	19750	19750	5
653	20230601	101000	1432818690	19760	19760	19760	19750	1121
654	20230601	100900	1410676310	19770	19790	19790	19770	1633
655	20230601	100800	1378377500	19800	19830	19830	19800	1027
656	20230601	100700	1358033640	19840	19810	19840	19810	67
657	20230601	100600	1356705260	19840	19840	19840	19840	1
658	20230601	100500	1356685420	19860	19850	19860	19850	202
659	20230601	100400	1352674720	19870	19870	19870	19870	1
660	20230601	100300	1352654850	19870	19810	19870	19810	463
661	20230601	100200	1343462370	19800	19890	19890	19800	279
662	20230601	100100	1337928060	19910	19790	19910	19790	1141
663	20230601	100000	1315322320	19790	19800	19800	19790	449
664	20230601	095900	1306436190	19790	19810	19810	19790	253
665	20230601	095800	1301427330	19820	19840	19840	19810	361
666	20230601	095700	1294273360	19830	19820	19940	19810	2126
667	20230601	095600	1252045790	19810	19810	19810	19810	180
668	20230601	095500	1248479990	19810	19820	19830	19810	847
669	20230601	095400	1231690240	19820	19800	19820	19800	82
670	20230601	095300	1230065820	19800	19820	19820	19790	502
671	20230601	095200	1220128700	19810	19770	19820	19770	1296
672	20230601	095100	1194480650	19760	19760	19770	19760	143
673	20230601	095000	1191654670	19760	19760	19760	19760	125
674	20230601	094900	1189184670	19760	19760	19760	19760	221
675	20230601	094800	1184817710	19770	19780	19780	19770	99
676	20230601	094700	1182860420	19780	19760	19780	19760	52
677	20230601	094600	1181832870	19780	19770	19780	19750	1163
678	20230601	094500	1158861230	19760	19720	19760	19710	1710
679	20230601	094400	1125133080	19720	19740	19740	19720	518
680	20230601	094300	1114917930	19720	19760	19760	19720	1080
681	20230601	094200	1093603930	19760	19750	19760	19750	476
682	20230601	094100	1084201810	19760	19810	19810	19760	2464
683	20230601	094000	1035441060	19820	19830	19830	19810	783
684	20230601	093900	1019926830	19830	19850	19850	19830	277
685	20230601	093800	1014432980	19850	19870	19870	19850	610
686	20230601	093700	1002323890	19870	19990	19990	19850	3236
687	20230601	093600	937854940	20000	20000	20000	19990	71
688	20230601	093500	936435340	20000	20000	20050	19990	2717
689	20230601	093400	882095860	20050	20000	20050	20000	15
690	20230601	093300	881795760	20000	20000	20000	20000	3093
691	20230601	093200	819935760	20000	20000	20000	20000	100
692	20230601	093100	817935760	20050	20000	20050	20000	17
693	20230601	093000	817595410	20050	20000	20050	20000	662
694	20230601	092900	804355360	20050	20000	20050	20000	376
695	20230601	092800	796834310	20000	20000	20000	20000	0
696	20230601	092700	796834310	20000	20050	20050	20000	10
697	20230601	092600	796634060	20050	20000	20050	20000	340
698	20230601	092500	789823560	20050	20050	20050	20050	189
699	20230601	092400	786034110	20050	20050	20050	20000	164
700	20230601	092300	782748960	20000	20050	20100	20000	201
701	20230601	092200	778721610	20050	20050	20050	20050	289
702	20230601	092100	772927160	20050	19900	20050	19900	4461
703	20230601	092000	683759530	19900	19840	19900	19840	715
704	20230601	091900	669562920	19830	19850	19850	19830	471
705	20230601	091800	660222870	19830	19850	19850	19830	557
706	20230601	091700	649171520	19850	19870	19870	19850	571
707	20230601	091600	637832840	19870	19920	19920	19870	643
708	20230601	091500	625044940	19920	19860	19950	19860	1382
709	20230601	091400	597518190	19860	19860	19860	19850	101
710	20230601	091300	595512670	19860	19780	19960	19780	1314
711	20230601	091200	569462720	19790	19780	19790	19780	363
712	20230601	091100	562280930	19770	19780	19790	19770	351
713	20230601	091000	555338110	19780	19710	19800	19710	2333
714	20230601	090900	509253110	19710	19660	19710	19650	1599
715	20230601	090800	477821440	19660	19650	19660	19630	671
716	20230601	090700	464638180	19650	19650	19670	19630	2307
717	20230601	090600	419308660	19650	19670	19670	19640	3393
718	20230601	090500	352634010	19670	19780	19780	19660	6241
719	20230601	090400	229601500	19780	19780	19790	19760	1078
720	20230601	090300	208280450	19770	19720	19780	19710	4475
721	20230601	090200	119958550	19720	19740	19750	19700	1402
722	20230601	090100	92312870	19800	19860	19880	19720	2627
723	20230601	090000	40343510	19880	19970	19970	19860	1984