KissMeData/056730/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204800	168685065	1600	1600	1600	1600	3455
3	20230601	204700	168685065	1600	1600	1600	1600	0
4	20230601	204600	168685065	1600	1600	1600	1600	0
5	20230601	204500	168685065	1600	1600	1600	1600	0
6	20230601	204400	168685065	1600	1600	1600	1600	0
7	20230601	204300	168685065	1600	1600	1600	1600	0
8	20230601	204200	168685065	1600	1600	1600	1600	0
9	20230601	204100	168685065	1600	1600	1600	1600	0
10	20230601	204000	168685065	1600	1600	1600	1600	0
11	20230601	203900	168685065	1600	1600	1600	1600	0
12	20230601	203800	168685065	1600	1600	1600	1600	0
13	20230601	203700	168685065	1600	1600	1600	1600	0
14	20230601	203600	168685065	1600	1600	1600	1600	0
15	20230601	203500	168685065	1600	1600	1600	1600	0
16	20230601	203400	168685065	1600	1600	1600	1600	0
17	20230601	203300	168685065	1600	1600	1600	1600	0
18	20230601	203200	168685065	1600	1600	1600	1600	0
19	20230601	203100	168685065	1600	1600	1600	1600	0
20	20230601	203000	168685065	1600	1600	1600	1600	0
21	20230601	202900	168685065	1600	1600	1600	1600	0
22	20230601	202800	168685065	1600	1600	1600	1600	0
23	20230601	202700	168685065	1600	1600	1600	1600	0
24	20230601	202600	168685065	1600	1600	1600	1600	0
25	20230601	202500	168685065	1600	1600	1600	1600	0
26	20230601	202400	168685065	1600	1600	1600	1600	0
27	20230601	202300	168685065	1600	1600	1600	1600	0
28	20230601	202200	168685065	1600	1600	1600	1600	0
29	20230601	202100	168685065	1600	1600	1600	1600	0
30	20230601	202000	168685065	1600	1600	1600	1600	0
31	20230601	201900	168685065	1600	1600	1600	1600	0
32	20230601	201800	168685065	1600	1600	1600	1600	3455
33	20230601	201700	168685065	1600	1600	1600	1600	0
34	20230601	201600	168685065	1600	1600	1600	1600	0
35	20230601	201500	168685065	1600	1600	1600	1600	0
36	20230601	201400	168685065	1600	1600	1600	1600	0
37	20230601	201300	168685065	1600	1600	1600	1600	0
38	20230601	201200	168685065	1600	1600	1600	1600	0
39	20230601	201100	168685065	1600	1600	1600	1600	0
40	20230601	201000	168685065	1600	1600	1600	1600	0
41	20230601	200900	168685065	1600	1600	1600	1600	0
42	20230601	200800	168685065	1600	1600	1600	1600	0
43	20230601	200700	168685065	1600	1600	1600	1600	0
44	20230601	200600	168685065	1600	1600	1600	1600	0
45	20230601	200500	168685065	1600	1600	1600	1600	0
46	20230601	200400	168685065	1600	1600	1600	1600	0
47	20230601	200300	168685065	1600	1600	1600	1600	0
48	20230601	200200	168685065	1600	1600	1600	1600	0
49	20230601	200100	168685065	1600	1600	1600	1600	0
50	20230601	200000	168685065	1600	1600	1600	1600	0
51	20230601	195900	168685065	1600	1600	1600	1600	0
52	20230601	195800	168685065	1600	1600	1600	1600	0
53	20230601	195700	168685065	1600	1600	1600	1600	0
54	20230601	195600	168685065	1600	1600	1600	1600	0
55	20230601	195500	168685065	1600	1600	1600	1600	0
56	20230601	195400	168685065	1600	1600	1600	1600	0
57	20230601	195300	168685065	1600	1600	1600	1600	0
58	20230601	195200	168685065	1600	1600	1600	1600	0
59	20230601	195100	168685065	1600	1600	1600	1600	0
60	20230601	195000	168685065	1600	1600	1600	1600	0
61	20230601	194900	168685065	1600	1600	1600	1600	0
62	20230601	194800	168685065	1600	1600	1600	1600	3455
63	20230601	194700	168685065	1600	1600	1600	1600	0
64	20230601	194600	168685065	1600	1600	1600	1600	0
65	20230601	194500	168685065	1600	1600	1600	1600	0
66	20230601	194400	168685065	1600	1600	1600	1600	0
67	20230601	194300	168685065	1600	1600	1600	1600	0
68	20230601	194200	168685065	1600	1600	1600	1600	0
69	20230601	194100	168685065	1600	1600	1600	1600	0
70	20230601	194000	168685065	1600	1600	1600	1600	0
71	20230601	193900	168685065	1600	1600	1600	1600	0
72	20230601	193800	168685065	1600	1600	1600	1600	0
73	20230601	193700	168685065	1600	1600	1600	1600	0
74	20230601	193600	168685065	1600	1600	1600	1600	0
75	20230601	193500	168685065	1600	1600	1600	1600	0
76	20230601	193400	168685065	1600	1600	1600	1600	0
77	20230601	193300	168685065	1600	1600	1600	1600	0
78	20230601	193200	168685065	1600	1600	1600	1600	0
79	20230601	193100	168685065	1600	1600	1600	1600	0
80	20230601	193000	168685065	1600	1600	1600	1600	0
81	20230601	192900	168685065	1600	1600	1600	1600	0
82	20230601	192800	168685065	1600	1600	1600	1600	0
83	20230601	192700	168685065	1600	1600	1600	1600	0
84	20230601	192600	168685065	1600	1600	1600	1600	0
85	20230601	192500	168685065	1600	1600	1600	1600	0
86	20230601	192400	168685065	1600	1600	1600	1600	0
87	20230601	192300	168685065	1600	1600	1600	1600	0
88	20230601	192200	168685065	1600	1600	1600	1600	0
89	20230601	192100	168685065	1600	1600	1600	1600	0
90	20230601	192000	168685065	1600	1600	1600	1600	0
91	20230601	191900	168685065	1600	1600	1600	1600	0
92	20230601	191800	168685065	1600	1600	1600	1600	3455
93	20230601	191700	168685065	1600	1600	1600	1600	0
94	20230601	191600	168685065	1600	1600	1600	1600	0
95	20230601	191500	168685065	1600	1600	1600	1600	0
96	20230601	191400	168685065	1600	1600	1600	1600	0
97	20230601	191300	168685065	1600	1600	1600	1600	0
98	20230601	191200	168685065	1600	1600	1600	1600	0
99	20230601	191100	168685065	1600	1600	1600	1600	0
100	20230601	191000	168685065	1600	1600	1600	1600	0
101	20230601	190900	168685065	1600	1600	1600	1600	0
102	20230601	190800	168685065	1600	1600	1600	1600	0
103	20230601	190700	168685065	1600	1600	1600	1600	0
104	20230601	190600	168685065	1600	1600	1600	1600	0
105	20230601	190500	168685065	1600	1600	1600	1600	0
106	20230601	190400	168685065	1600	1600	1600	1600	0
107	20230601	190300	168685065	1600	1600	1600	1600	0
108	20230601	190200	168685065	1600	1600	1600	1600	0
109	20230601	190100	168685065	1600	1600	1600	1600	0
110	20230601	190000	168685065	1600	1600	1600	1600	0
111	20230601	185900	168685065	1600	1600	1600	1600	0
112	20230601	185800	168685065	1600	1600	1600	1600	0
113	20230601	185700	168685065	1600	1600	1600	1600	0
114	20230601	185600	168685065	1600	1600	1600	1600	0
115	20230601	185500	168685065	1600	1600	1600	1600	0
116	20230601	185400	168685065	1600	1600	1600	1600	0
117	20230601	185300	168685065	1600	1600	1600	1600	0
118	20230601	185200	168685065	1600	1600	1600	1600	0
119	20230601	185100	168685065	1600	1600	1600	1600	0
120	20230601	185000	168685065	1600	1600	1600	1600	0
121	20230601	184900	168685065	1600	1600	1600	1600	0
122	20230601	184800	168685065	1600	1600	1600	1600	3455
123	20230601	184700	168685065	1600	1600	1600	1600	0
124	20230601	184600	168685065	1600	1600	1600	1600	0
125	20230601	184500	168685065	1600	1600	1600	1600	0
126	20230601	184400	168685065	1600	1600	1600	1600	0
127	20230601	184300	168685065	1600	1600	1600	1600	0
128	20230601	184200	168685065	1600	1600	1600	1600	0
129	20230601	184100	168685065	1600	1600	1600	1600	0
130	20230601	184000	168685065	1600	1600	1600	1600	0
131	20230601	183900	168685065	1600	1600	1600	1600	0
132	20230601	183800	168685065	1600	1600	1600	1600	0
133	20230601	183700	168685065	1600	1600	1600	1600	0
134	20230601	183600	168685065	1600	1600	1600	1600	0
135	20230601	183500	168685065	1600	1600	1600	1600	0
136	20230601	183400	168685065	1600	1600	1600	1600	0
137	20230601	183300	168685065	1600	1600	1600	1600	0
138	20230601	183200	168685065	1600	1600	1600	1600	0
139	20230601	183100	168685065	1600	1600	1600	1600	0
140	20230601	183000	168685065	1600	1600	1600	1600	0
141	20230601	182900	168685065	1600	1600	1600	1600	0
142	20230601	182800	168685065	1600	1600	1600	1600	0
143	20230601	182700	168685065	1600	1600	1600	1600	0
144	20230601	182600	168685065	1600	1600	1600	1600	0
145	20230601	182500	168685065	1600	1600	1600	1600	0
146	20230601	182400	168685065	1600	1600	1600	1600	0
147	20230601	182300	168685065	1600	1600	1600	1600	0
148	20230601	182200	168685065	1600	1600	1600	1600	0
149	20230601	182100	168685065	1600	1600	1600	1600	0
150	20230601	182000	168685065	1600	1600	1600	1600	0
151	20230601	181900	168685065	1600	1600	1600	1600	0
152	20230601	181800	168685065	1600	1600	1600	1600	3455
153	20230601	181700	168685065	1600	1600	1600	1600	0
154	20230601	181600	168685065	1600	1600	1600	1600	0
155	20230601	181500	168685065	1600	1600	1600	1600	0
156	20230601	181400	168685065	1600	1600	1600	1600	0
157	20230601	181300	168685065	1600	1600	1600	1600	0
158	20230601	181200	168685065	1600	1600	1600	1600	0
159	20230601	181100	168685065	1600	1600	1600	1600	0
160	20230601	181000	168685065	1600	1600	1600	1600	0
161	20230601	180900	168685065	1600	1600	1600	1600	0
162	20230601	180800	168685065	1600	1600	1600	1600	0
163	20230601	180700	168685065	1600	1600	1600	1600	0
164	20230601	180600	168685065	1600	1600	1600	1600	0
165	20230601	180500	168685065	1600	1600	1600	1600	0
166	20230601	180400	168685065	1600	1600	1600	1600	0
167	20230601	180300	168685065	1600	1600	1600	1600	0
168	20230601	180200	168685065	1600	1600	1600	1600	0
169	20230601	180100	168685065	1600	1600	1600	1600	0
170	20230601	180000	168685065	1600	1600	1600	1600	0
171	20230601	175900	168685065	1600	1600	1600	1600	0
172	20230601	175800	168685065	1600	1600	1600	1600	0
173	20230601	175700	168685065	1600	1600	1600	1600	0
174	20230601	175600	168685065	1600	1600	1600	1600	0
175	20230601	175500	168685065	1600	1600	1600	1600	0
176	20230601	175400	168685065	1600	1600	1600	1600	0
177	20230601	175300	168685065	1600	1600	1600	1600	0
178	20230601	175200	168685065	1600	1600	1600	1600	0
179	20230601	175100	168685065	1600	1600	1600	1600	0
180	20230601	175000	168685065	1600	1600	1600	1600	0
181	20230601	174900	168685065	1600	1600	1600	1600	0
182	20230601	174800	168685065	1600	1600	1600	1600	3455
183	20230601	174700	168685065	1600	1600	1600	1600	0
184	20230601	174600	168685065	1600	1600	1600	1600	0
185	20230601	174500	168685065	1600	1600	1600	1600	0
186	20230601	174400	168685065	1600	1600	1600	1600	0
187	20230601	174300	168685065	1600	1600	1600	1600	0
188	20230601	174200	168685065	1600	1600	1600	1600	0
189	20230601	174100	168685065	1600	1600	1600	1600	0
190	20230601	174000	168685065	1600	1600	1600	1600	0
191	20230601	173900	168685065	1600	1600	1600	1600	0
192	20230601	173800	168685065	1600	1600	1600	1600	0
193	20230601	173700	168685065	1600	1600	1600	1600	0
194	20230601	173600	168685065	1600	1600	1600	1600	0
195	20230601	173500	168685065	1600	1600	1600	1600	0
196	20230601	173400	168685065	1600	1600	1600	1600	0
197	20230601	173300	168685065	1600	1600	1600	1600	0
198	20230601	173200	168685065	1600	1600	1600	1600	0
199	20230601	173100	168685065	1600	1600	1600	1600	0
200	20230601	173000	168685065	1600	1600	1600	1600	0
201	20230601	172900	168685065	1600	1600	1600	1600	0
202	20230601	172800	168685065	1600	1600	1600	1600	0
203	20230601	172700	168685065	1600	1600	1600	1600	0
204	20230601	172600	168685065	1600	1600	1600	1600	0
205	20230601	172500	168685065	1600	1600	1600	1600	0
206	20230601	172400	168685065	1600	1600	1600	1600	0
207	20230601	172300	168685065	1600	1600	1600	1600	0
208	20230601	172200	168685065	1600	1600	1600	1600	0
209	20230601	172100	168685065	1600	1600	1600	1600	0
210	20230601	172000	168685065	1600	1600	1600	1600	0
211	20230601	171900	168685065	1600	1600	1600	1600	0
212	20230601	171800	168685065	1600	1600	1600	1600	3455
213	20230601	171700	168685065	1600	1600	1600	1600	0
214	20230601	171600	168685065	1600	1600	1600	1600	0
215	20230601	171500	168685065	1600	1600	1600	1600	0
216	20230601	171400	168685065	1600	1600	1600	1600	0
217	20230601	171300	168685065	1600	1600	1600	1600	0
218	20230601	171200	168685065	1600	1600	1600	1600	0
219	20230601	171100	168685065	1600	1600	1600	1600	0
220	20230601	171000	168685065	1600	1600	1600	1600	0
221	20230601	170900	168685065	1600	1600	1600	1600	0
222	20230601	170800	168685065	1600	1600	1600	1600	0
223	20230601	170700	168685065	1600	1600	1600	1600	0
224	20230601	170600	168685065	1600	1600	1600	1600	0
225	20230601	170500	168685065	1600	1600	1600	1600	0
226	20230601	170400	168685065	1600	1600	1600	1600	0
227	20230601	170300	168685065	1600	1600	1600	1600	0
228	20230601	170200	168685065	1600	1600	1600	1600	0
229	20230601	170100	168685065	1600	1600	1600	1600	0
230	20230601	170000	168685065	1600	1600	1600	1600	0
231	20230601	165900	168685065	1600	1600	1600	1600	0
232	20230601	165800	168685065	1600	1600	1600	1600	0
233	20230601	165700	168685065	1600	1600	1600	1600	0
234	20230601	165600	168685065	1600	1600	1600	1600	0
235	20230601	165500	168685065	1600	1600	1600	1600	0
236	20230601	165400	168685065	1600	1600	1600	1600	0
237	20230601	165300	168685065	1600	1600	1600	1600	0
238	20230601	165200	168685065	1600	1600	1600	1600	0
239	20230601	165100	168685065	1600	1600	1600	1600	0
240	20230601	165000	168685065	1600	1600	1600	1600	0
241	20230601	164900	168685065	1600	1600	1600	1600	0
242	20230601	164800	168685065	1600	1600	1600	1600	3455
243	20230601	164700	168685065	1600	1600	1600	1600	0
244	20230601	164600	168685065	1600	1600	1600	1600	0
245	20230601	164500	168685065	1600	1600	1600	1600	0
246	20230601	164400	168685065	1600	1600	1600	1600	0
247	20230601	164300	168685065	1600	1600	1600	1600	0
248	20230601	164200	168685065	1600	1600	1600	1600	0
249	20230601	164100	168685065	1600	1600	1600	1600	0
250	20230601	164000	168685065	1600	1600	1600	1600	0
251	20230601	163900	168685065	1600	1600	1600	1600	0
252	20230601	163800	168685065	1600	1600	1600	1600	0
253	20230601	163700	168685065	1600	1600	1600	1600	0
254	20230601	163600	168685065	1600	1600	1600	1600	0
255	20230601	163500	168685065	1600	1600	1600	1600	0
256	20230601	163400	168685065	1600	1600	1600	1600	0
257	20230601	163300	168685065	1600	1600	1600	1600	0
258	20230601	163200	168685065	1600	1600	1600	1600	0
259	20230601	163100	168685065	1600	1600	1600	1600	0
260	20230601	163000	168685065	1600	1600	1600	1600	0
261	20230601	162900	168685065	1600	1600	1600	1600	0
262	20230601	162800	168685065	1600	1600	1600	1600	0
263	20230601	162700	168685065	1600	1600	1600	1600	0
264	20230601	162600	168685065	1600	1600	1600	1600	0
265	20230601	162500	168685065	1600	1600	1600	1600	0
266	20230601	162400	168685065	1600	1600	1600	1600	0
267	20230601	162300	168685065	1600	1600	1600	1600	0
268	20230601	162200	168685065	1600	1600	1600	1600	0
269	20230601	162100	168685065	1600	1600	1600	1600	0
270	20230601	162000	168685065	1600	1600	1600	1600	0
271	20230601	161900	168685065	1600	1600	1600	1600	0
272	20230601	161800	168685065	1600	1600	1600	1600	3455
273	20230601	161700	168685065	1600	1600	1600	1600	0
274	20230601	161600	168685065	1600	1600	1600	1600	0
275	20230601	161500	168685065	1600	1600	1600	1600	0
276	20230601	161400	168685065	1600	1600	1600	1600	0
277	20230601	161300	168685065	1600	1600	1600	1600	0
278	20230601	161200	168685065	1600	1600	1600	1600	0
279	20230601	161100	168685065	1600	1600	1600	1600	0
280	20230601	161000	168685065	1600	1600	1600	1600	0
281	20230601	160900	168685065	1600	1600	1600	1600	0
282	20230601	160800	168685065	1600	1600	1600	1600	0
283	20230601	160700	168685065	1600	1600	1600	1600	0
284	20230601	160600	168685065	1600	1600	1600	1600	0
285	20230601	160500	168685065	1600	1600	1600	1600	0
286	20230601	160400	168685065	1600	1600	1600	1600	0
287	20230601	160300	168685065	1600	1600	1600	1600	0
288	20230601	160200	168685065	1600	1600	1600	1600	0
289	20230601	160100	168685065	1600	1600	1600	1600	0
290	20230601	160000	168685065	1600	1600	1600	1600	0
291	20230601	155900	168685065	1600	1600	1600	1600	0
292	20230601	155800	168685065	1600	1600	1600	1600	0
293	20230601	155700	168685065	1600	1600	1600	1600	0
294	20230601	155600	168685065	1600	1600	1600	1600	0
295	20230601	155500	168685065	1600	1600	1600	1600	0
296	20230601	155400	168685065	1600	1600	1600	1600	0
297	20230601	155300	168685065	1600	1600	1600	1600	0
298	20230601	155200	168685065	1600	1600	1600	1600	0
299	20230601	155100	168685065	1600	1600	1600	1600	0
300	20230601	155000	168685065	1600	1600	1600	1600	0
301	20230601	154900	168685065	1600	1600	1600	1600	0
302	20230601	154800	168685065	1600	1600	1600	1600	3455
303	20230601	154700	168685065	1600	1600	1600	1600	0
304	20230601	154600	168685065	1600	1600	1600	1600	0
305	20230601	154500	168685065	1600	1600	1600	1600	0
306	20230601	154400	168685065	1600	1600	1600	1600	0
307	20230601	154300	168685065	1600	1600	1600	1600	0
308	20230601	154200	168685065	1600	1600	1600	1600	0
309	20230601	154100	168685065	1600	1600	1600	1600	0
310	20230601	154000	168685065	1600	1600	1600	1600	0
311	20230601	153900	168685065	1600	1600	1600	1600	0
312	20230601	153800	168685065	1600	1600	1600	1600	0
313	20230601	153700	168685065	1600	1600	1600	1600	0
314	20230601	153600	168685065	1600	1600	1600	1600	0
315	20230601	153500	168685065	1600	1600	1600	1600	0
316	20230601	153400	168685065	1600	1600	1600	1600	0
317	20230601	153300	168685065	1600	1600	1600	1600	0
318	20230601	153200	168685065	1600	1600	1600	1600	0
319	20230601	153100	168685065	1600	1600	1600	1600	0
320	20230601	153000	168685065	1600	1600	1600	1600	3455
321	20230601	152900	163157065	1600	1600	1600	1600	0
322	20230601	152800	163157065	1600	1600	1600	1600	0
323	20230601	152700	163157065	1600	1600	1600	1600	0
324	20230601	152600	163157065	1600	1600	1600	1600	0
325	20230601	152500	163157065	1600	1600	1600	1600	0
326	20230601	152400	163157065	1600	1600	1600	1600	0
327	20230601	152300	163157065	1600	1600	1600	1600	0
328	20230601	152200	163157065	1600	1600	1600	1600	0
329	20230601	152100	163157065	1600	1600	1600	1600	0
330	20230601	152000	163157065	1600	1600	1600	1600	0
331	20230601	151900	163157065	1600	1600	1600	1600	61
332	20230601	151800	163059465	1607	1607	1607	1607	0
333	20230601	151700	163059465	1607	1607	1607	1607	600
334	20230601	151600	162095265	1607	1600	1607	1598	484
335	20230601	151500	161319929	1598	1600	1600	1598	211
336	20230601	151400	160982573	1600	1601	1601	1600	1039
337	20230601	151300	159320169	1598	1598	1598	1598	0
338	20230601	151200	159320169	1598	1598	1598	1598	0
339	20230601	151100	159320169	1598	1602	1602	1598	1785
340	20230601	151000	156464784	1602	1602	1602	1602	0
341	20230601	150900	156464784	1602	1602	1602	1602	23
342	20230601	150800	156427938	1602	1607	1607	1602	1527
343	20230601	150700	153976684	1607	1607	1607	1607	0
344	20230601	150600	153976684	1607	1607	1607	1607	0
345	20230601	150500	153976684	1607	1607	1607	1607	0
346	20230601	150400	153976684	1607	1607	1607	1607	1
347	20230601	150300	153975077	1602	1602	1602	1602	100
348	20230601	150200	153814877	1601	1600	1601	1600	401
349	20230601	150100	153173153	1601	1601	1601	1601	0
350	20230601	150000	153173153	1601	1601	1601	1601	10
351	20230601	145900	153157143	1599	1599	1599	1599	0
352	20230601	145800	153157143	1599	1599	1599	1599	0
353	20230601	145700	153157143	1599	1599	1599	1599	0
354	20230601	145600	153157143	1599	1599	1599	1599	0
355	20230601	145500	153157143	1599	1599	1599	1599	143
356	20230601	145400	152928486	1599	1599	1599	1599	2
357	20230601	145300	152925288	1598	1598	1598	1598	0
358	20230601	145200	152925288	1598	1598	1598	1598	0
359	20230601	145100	152925288	1598	1608	1608	1598	509
360	20230601	145000	152107216	1609	1608	1609	1608	38
361	20230601	144900	152046092	1598	1598	1598	1598	0
362	20230601	144800	152046092	1598	1599	1599	1598	510
363	20230601	144700	151230662	1600	1600	1600	1600	0
364	20230601	144600	151230662	1600	1600	1600	1600	0
365	20230601	144500	151230662	1600	1600	1600	1600	4737
366	20230601	144400	143651462	1599	1600	1600	1599	1437
367	20230601	144300	141353483	1600	1600	1600	1599	1609
368	20230601	144200	138779800	1599	1600	1600	1599	24
369	20230601	144100	138741416	1600	1600	1600	1600	0
370	20230601	144000	138741416	1600	1607	1609	1600	70
371	20230601	143900	138628835	1599	1599	1599	1599	0
372	20230601	143800	138628835	1599	1599	1599	1599	0
373	20230601	143700	138628835	1599	1599	1599	1599	0
374	20230601	143600	138628835	1599	1599	1599	1599	0
375	20230601	143500	138628835	1599	1599	1599	1599	0
376	20230601	143400	138628835	1599	1599	1599	1599	0
377	20230601	143300	138628835	1599	1600	1600	1599	96
378	20230601	143200	138475329	1610	1610	1610	1610	0
379	20230601	143100	138475329	1610	1610	1610	1610	0
380	20230601	143000	138475329	1610	1602	1610	1602	74
381	20230601	142900	138356709	1602	1600	1602	1599	1277
382	20230601	142800	136314001	1600	1600	1600	1600	510
383	20230601	142700	135498001	1610	1610	1610	1610	0
384	20230601	142600	135498001	1610	1610	1610	1610	0
385	20230601	142500	135498001	1610	1610	1610	1610	10
386	20230601	142400	135481901	1610	1610	1610	1610	0
387	20230601	142300	135481901	1610	1610	1610	1610	0
388	20230601	142200	135481901	1610	1610	1610	1610	0
389	20230601	142100	135481901	1610	1602	1610	1600	500
390	20230601	142000	134681759	1610	1609	1610	1609	69
391	20230601	141900	134570674	1613	1613	1613	1613	0
392	20230601	141800	134570674	1613	1613	1613	1613	0
393	20230601	141700	134570674	1613	1613	1613	1613	0
394	20230601	141600	134570674	1613	1613	1613	1613	0
395	20230601	141500	134570674	1613	1608	1613	1608	47
396	20230601	141400	134495016	1598	1602	1602	1598	2700
397	20230601	141300	130176150	1607	1607	1607	1607	0
398	20230601	141200	130176150	1607	1607	1607	1607	1
399	20230601	141100	130174543	1601	1601	1601	1601	0
400	20230601	141000	130174543	1601	1608	1608	1601	940
401	20230601	140900	128668400	1608	1608	1608	1608	0
402	20230601	140800	128668400	1608	1608	1608	1608	0
403	20230601	140700	128668400	1608	1608	1608	1608	0
404	20230601	140600	128668400	1608	1608	1608	1608	0
405	20230601	140500	128668400	1608	1608	1608	1608	79
406	20230601	140400	128541368	1608	1603	1608	1603	450
407	20230601	140300	127818911	1603	1603	1603	1603	20
408	20230601	140200	127786851	1603	1603	1603	1603	0
409	20230601	140100	127786851	1603	1603	1603	1603	0
410	20230601	140000	127786851	1603	1607	1607	1603	129
411	20230601	135900	127579725	1607	1607	1607	1607	0
412	20230601	135800	127579725	1607	1607	1607	1607	30
413	20230601	135700	127531515	1606	1606	1606	1606	0
414	20230601	135600	127531515	1606	1606	1606	1606	10
415	20230601	135500	127515455	1608	1608	1608	1608	0
416	20230601	135400	127515455	1608	1608	1608	1608	0
417	20230601	135300	127515455	1608	1608	1608	1608	0
418	20230601	135200	127515455	1608	1608	1608	1608	1
419	20230601	135100	127513847	1607	1608	1608	1607	38
420	20230601	135000	127452753	1607	1611	1611	1607	78
421	20230601	134900	127327195	1611	1611	1611	1611	1
422	20230601	134800	127325584	1603	1603	1603	1603	163
423	20230601	134700	127064295	1612	1612	1612	1612	50
424	20230601	134600	126983695	1612	1612	1612	1612	0
425	20230601	134500	126983695	1612	1612	1612	1612	0
426	20230601	134400	126983695	1612	1612	1612	1612	0
427	20230601	134300	126983695	1612	1612	1612	1612	0
428	20230601	134200	126983695	1612	1612	1612	1612	0
429	20230601	134100	126983695	1612	1612	1612	1612	0
430	20230601	134000	126983695	1612	1612	1612	1612	69
431	20230601	133900	126872467	1612	1612	1612	1612	0
432	20230601	133800	126872467	1612	1612	1612	1612	0
433	20230601	133700	126872467	1612	1612	1612	1612	1
434	20230601	133600	126870855	1612	1612	1612	1612	0
435	20230601	133500	126870855	1612	1612	1612	1612	0
436	20230601	133400	126870855	1612	1612	1612	1612	54
437	20230601	133300	126783807	1612	1612	1612	1612	14
438	20230601	133200	126761239	1612	1612	1612	1612	0
439	20230601	133100	126761239	1612	1612	1612	1612	0
440	20230601	133000	126761239	1612	1612	1612	1612	38
441	20230601	132900	126699983	1612	1612	1612	1612	83
442	20230601	132800	126566187	1612	1612	1612	1612	0
443	20230601	132700	126566187	1612	1612	1612	1612	0
444	20230601	132600	126566187	1612	1612	1612	1612	0
445	20230601	132500	126566187	1612	1612	1612	1612	0
446	20230601	132400	126566187	1612	1612	1612	1612	0
447	20230601	132300	126566187	1612	1612	1612	1612	0
448	20230601	132200	126566187	1612	1612	1612	1612	0
449	20230601	132100	126566187	1612	1612	1612	1612	0
450	20230601	132000	126566187	1612	1612	1612	1612	69
451	20230601	131900	126454959	1612	1612	1612	1612	0
452	20230601	131800	126454959	1612	1612	1612	1612	0
453	20230601	131700	126454959	1612	1612	1612	1612	0
454	20230601	131600	126454959	1612	1612	1612	1612	0
455	20230601	131500	126454959	1612	1612	1612	1612	0
456	20230601	131400	126454959	1612	1612	1612	1612	0
457	20230601	131300	126454959	1612	1612	1612	1612	0
458	20230601	131200	126454959	1612	1611	1612	1611	503
459	20230601	131100	125644298	1611	1611	1611	1611	0
460	20230601	131000	125644298	1611	1611	1611	1601	47
461	20230601	130900	125568621	1612	1612	1612	1612	0
462	20230601	130800	125568621	1612	1612	1612	1612	0
463	20230601	130700	125568621	1612	1612	1612	1612	0
464	20230601	130600	125568621	1612	1612	1612	1612	0
465	20230601	130500	125568621	1612	1612	1612	1612	0
466	20230601	130400	125568621	1612	1612	1612	1612	0
467	20230601	130300	125568621	1612	1611	1612	1611	19
468	20230601	130200	125538011	1613	1597	1613	1597	4447
469	20230601	130100	118423317	1596	1594	1596	1594	1115
470	20230601	130000	116644265	1594	1594	1594	1594	132
471	20230601	125900	116433857	1594	1594	1594	1594	16
472	20230601	125800	116408353	1593	1594	1594	1593	1408
473	20230601	125700	114164401	1593	1593	1593	1593	1000
474	20230601	125600	112571401	1596	1596	1596	1596	0
475	20230601	125500	112571401	1596	1596	1596	1596	47
476	20230601	125400	112496389	1590	1590	1590	1590	0
477	20230601	125300	112496389	1590	1590	1590	1590	0
478	20230601	125200	112496389	1590	1596	1596	1590	2752
479	20230601	125100	108115949	1595	1595	1595	1595	18
480	20230601	125000	108087239	1596	1596	1596	1596	138
481	20230601	124900	107866991	1590	1590	1590	1590	280
482	20230601	124800	107421791	1590	1590	1590	1590	0
483	20230601	124700	107421791	1590	1592	1592	1590	141
484	20230601	124600	107197569	1591	1591	1591	1591	100
485	20230601	124500	107038469	1600	1600	1600	1600	79
486	20230601	124400	106912069	1595	1595	1595	1595	0
487	20230601	124300	106912069	1595	1595	1595	1595	10
488	20230601	124200	106896119	1601	1602	1602	1601	6
489	20230601	124100	106886512	1588	1597	1597	1587	1911
490	20230601	124000	103838001	1607	1611	1611	1607	71
491	20230601	123900	103723624	1596	1603	1603	1596	631
492	20230601	123800	102714521	1601	1613	1613	1601	13577
493	20230601	123700	80885281	1613	1613	1613	1613	0
494	20230601	123600	80885281	1613	1613	1613	1613	0
495	20230601	123500	80885281	1613	1613	1613	1613	2
496	20230601	123400	80882055	1613	1613	1613	1613	0
497	20230601	123300	80882055	1613	1613	1613	1613	0
498	20230601	123200	80882055	1613	1613	1613	1613	39
499	20230601	123100	80819148	1610	1613	1613	1610	137
500	20230601	123000	80598467	1614	1614	1614	1614	38
501	20230601	122900	80537135	1610	1611	1611	1610	366
502	20230601	122800	79947867	1611	1611	1611	1611	0
503	20230601	122700	79947867	1611	1611	1611	1611	0
504	20230601	122600	79947867	1611	1611	1611	1611	0
505	20230601	122500	79947867	1611	1611	1611	1611	0
506	20230601	122400	79947867	1611	1611	1611	1611	0
507	20230601	122300	79947867	1611	1611	1611	1611	2
508	20230601	122200	79944645	1615	1615	1615	1615	0
509	20230601	122100	79944645	1615	1615	1615	1615	0
510	20230601	122000	79944645	1615	1614	1615	1614	70
511	20230601	121900	79831630	1614	1614	1614	1614	5
512	20230601	121800	79823560	1614	1614	1614	1614	0
513	20230601	121700	79823560	1614	1614	1614	1614	0
514	20230601	121600	79823560	1614	1614	1614	1614	1
515	20230601	121500	79821946	1610	1612	1612	1610	402
516	20230601	121400	79174609	1614	1614	1614	1614	109
517	20230601	121300	78998683	1614	1614	1614	1614	16
518	20230601	121200	78972859	1614	1614	1614	1614	441
519	20230601	121100	78261085	1614	1614	1614	1614	403
520	20230601	121000	77610643	1614	1614	1614	1614	38
521	20230601	120900	77549311	1613	1613	1613	1613	0
522	20230601	120800	77549311	1613	1613	1613	1613	559
523	20230601	120700	76647644	1613	1613	1613	1613	18
524	20230601	120600	76618610	1613	1613	1613	1613	0
525	20230601	120500	76618610	1613	1613	1613	1613	1
526	20230601	120400	76616997	1610	1610	1610	1610	0
527	20230601	120300	76616997	1610	1610	1610	1610	0
528	20230601	120200	76616997	1610	1610	1610	1610	366
529	20230601	120100	76027737	1611	1611	1611	1611	732
530	20230601	120000	74848485	1613	1613	1613	1611	767
531	20230601	115900	73612706	1612	1612	1612	1612	63
532	20230601	115800	73511150	1612	1612	1612	1612	0
533	20230601	115700	73511150	1612	1612	1612	1612	110
534	20230601	115600	73333830	1612	1612	1612	1612	994
535	20230601	115500	71731502	1612	1612	1612	1612	748
536	20230601	115400	70525726	1612	1612	1612	1612	111
537	20230601	115300	70346794	1614	1614	1614	1614	0
538	20230601	115200	70346794	1614	1614	1614	1614	1
539	20230601	115100	70345180	1612	1612	1612	1612	100
540	20230601	115000	70183980	1614	1614	1614	1614	39
541	20230601	114900	70121034	1614	1614	1614	1614	797
542	20230601	114800	68834676	1616	1616	1616	1616	19
543	20230601	114700	68803972	1617	1617	1617	1617	0
544	20230601	114600	68803972	1617	1617	1617	1617	500
545	20230601	114500	67995472	1617	1617	1617	1617	0
546	20230601	114400	67995472	1617	1617	1617	1617	0
547	20230601	114300	67995472	1617	1617	1617	1617	0
548	20230601	114200	67995472	1617	1617	1617	1617	0
549	20230601	114100	67995472	1617	1617	1617	1617	0
550	20230601	114000	67995472	1617	1617	1617	1617	70
551	20230601	113900	67882282	1618	1618	1618	1618	0
552	20230601	113800	67882282	1618	1618	1618	1618	0
553	20230601	113700	67882282	1618	1618	1618	1618	0
554	20230601	113600	67882282	1618	1618	1618	1618	0
555	20230601	113500	67882282	1618	1618	1618	1618	47
556	20230601	113400	67806236	1614	1614	1614	1614	0
557	20230601	113300	67806236	1614	1614	1614	1614	15
558	20230601	113200	67782026	1614	1614	1614	1614	0
559	20230601	113100	67782026	1614	1618	1618	1614	773
560	20230601	113000	66534078	1615	1618	1618	1615	538
561	20230601	112900	65665094	1618	1618	1618	1618	0
562	20230601	112800	65665094	1618	1618	1618	1618	0
563	20230601	112700	65665094	1618	1618	1618	1618	0
564	20230601	112600	65665094	1618	1618	1618	1618	0
565	20230601	112500	65665094	1618	1618	1618	1618	79
566	20230601	112400	65537272	1618	1618	1618	1618	1
567	20230601	112300	65535654	1617	1617	1617	1617	0
568	20230601	112200	65535654	1617	1617	1617	1617	1
569	20230601	112100	65534037	1615	1615	1615	1615	0
570	20230601	112000	65534037	1615	1618	1618	1615	71
571	20230601	111900	65419162	1615	1615	1615	1615	0
572	20230601	111800	65419162	1615	1615	1615	1615	30
573	20230601	111700	65370712	1618	1618	1618	1618	0
574	20230601	111600	65370712	1618	1614	1618	1614	26
575	20230601	111500	65328744	1616	1616	1616	1616	0
576	20230601	111400	65328744	1616	1616	1616	1616	0
577	20230601	111300	65328744	1616	1616	1616	1616	461
578	20230601	111200	64583768	1612	1612	1612	1612	0
579	20230601	111100	64583768	1612	1612	1612	1612	0
580	20230601	111000	64583768	1612	1612	1612	1612	4623
581	20230601	110900	57131492	1612	1612	1612	1612	66
582	20230601	110800	57025100	1612	1612	1612	1612	0
583	20230601	110700	57025100	1612	1612	1612	1612	64
584	20230601	110600	56921932	1612	1612	1612	1612	0
585	20230601	110500	56921932	1612	1612	1612	1612	0
586	20230601	110400	56921932	1612	1612	1612	1612	1247
587	20230601	110300	54911768	1617	1613	1617	1613	193
588	20230601	110200	54600087	1613	1613	1613	1613	0
589	20230601	110100	54600087	1613	1613	1613	1613	0
590	20230601	110000	54600087	1613	1617	1617	1613	271
591	20230601	105900	54162684	1614	1614	1614	1614	0
592	20230601	105800	54162684	1614	1614	1614	1614	0
593	20230601	105700	54162684	1614	1614	1614	1614	0
594	20230601	105600	54162684	1614	1614	1614	1614	0
595	20230601	105500	54162684	1614	1614	1614	1614	943
596	20230601	105400	52640682	1615	1615	1615	1615	0
597	20230601	105300	52640682	1615	1615	1615	1615	305
598	20230601	105200	52148107	1618	1618	1618	1618	0
599	20230601	105100	52148107	1618	1618	1618	1618	0
600	20230601	105000	52148107	1618	1618	1618	1618	39
601	20230601	104900	52085005	1618	1618	1618	1618	1
602	20230601	104800	52083387	1614	1614	1614	1614	0
603	20230601	104700	52083387	1614	1614	1614	1614	0
604	20230601	104600	52083387	1614	1614	1614	1614	0
605	20230601	104500	52083387	1614	1616	1616	1614	1000
606	20230601	104400	50469380	1617	1617	1617	1617	0
607	20230601	104300	50469380	1617	1618	1618	1617	75
608	20230601	104200	50348031	1618	1618	1618	1618	0
609	20230601	104100	50348031	1618	1618	1618	1618	0
610	20230601	104000	50348031	1618	1618	1618	1618	70
611	20230601	103900	50234771	1618	1618	1618	1618	0
612	20230601	103800	50234771	1618	1618	1618	1618	0
613	20230601	103700	50234771	1618	1618	1618	1618	1
614	20230601	103600	50233153	1618	1618	1618	1618	0
615	20230601	103500	50233153	1618	1618	1618	1618	0
616	20230601	103400	50233153	1618	1618	1618	1618	0
617	20230601	103300	50233153	1618	1618	1618	1618	5
618	20230601	103200	50225063	1618	1618	1618	1618	0
619	20230601	103100	50225063	1618	1618	1618	1618	3
620	20230601	103000	50220209	1619	1619	1619	1619	39
621	20230601	102900	50157068	1614	1614	1614	1614	0
622	20230601	102800	50157068	1614	1614	1614	1614	100
623	20230601	102700	49995668	1619	1619	1619	1619	0
624	20230601	102600	49995668	1619	1614	1619	1614	103
625	20230601	102500	49828926	1620	1620	1620	1620	0
626	20230601	102400	49828926	1620	1620	1620	1620	0
627	20230601	102300	49828926	1620	1620	1620	1620	0
628	20230601	102200	49828926	1620	1620	1620	1620	0
629	20230601	102100	49828926	1620	1620	1620	1620	0
630	20230601	102000	49828926	1620	1620	1620	1620	70
631	20230601	101900	49715526	1620	1613	1620	1612	2001
632	20230601	101800	46488917	1620	1620	1620	1620	0
633	20230601	101700	46488917	1620	1620	1620	1620	926
634	20230601	101600	44988797	1620	1620	1620	1620	0
635	20230601	101500	44988797	1620	1620	1620	1620	48
636	20230601	101400	44911037	1620	1620	1620	1620	0
637	20230601	101300	44911037	1620	1620	1620	1620	449
638	20230601	101200	44183657	1620	1620	1620	1620	0
639	20230601	101100	44183657	1620	1612	1620	1612	93
640	20230601	101000	44033733	1620	1620	1620	1620	39
641	20230601	100900	43970553	1611	1616	1616	1611	8781
642	20230601	100800	29799692	1616	1618	1618	1616	506
643	20230601	100700	28981000	1618	1618	1618	1618	0
644	20230601	100600	28981000	1618	1618	1618	1618	0
645	20230601	100500	28981000	1618	1618	1618	1618	80
646	20230601	100400	28851560	1617	1617	1617	1617	0
647	20230601	100300	28851560	1617	1617	1617	1617	1
648	20230601	100200	28849943	1617	1617	1617	1617	0
649	20230601	100100	28849943	1617	1617	1617	1617	0
650	20230601	100000	28849943	1617	1617	1618	1617	430
651	20230601	095900	28154611	1617	1617	1617	1617	0
652	20230601	095800	28154611	1617	1617	1617	1617	0
653	20230601	095700	28154611	1617	1616	1617	1615	1270
654	20230601	095600	26102845	1615	1615	1615	1615	1650
655	20230601	095500	23438095	1617	1617	1617	1617	6
656	20230601	095400	23428393	1617	1617	1617	1617	1
657	20230601	095300	23426776	1615	1615	1615	1615	600
658	20230601	095200	22457776	1617	1617	1617	1617	6
659	20230601	095100	22448074	1617	1617	1617	1617	0
660	20230601	095000	22448074	1617	1617	1617	1617	162
661	20230601	094900	22186120	1617	1617	1617	1617	0
662	20230601	094800	22186120	1617	1617	1617	1617	0
663	20230601	094700	22186120	1617	1617	1617	1617	0
664	20230601	094600	22186120	1617	1617	1617	1617	75
665	20230601	094500	22064845	1614	1615	1615	1614	2671
666	20230601	094400	17751887	1615	1615	1615	1615	0
667	20230601	094300	17751887	1615	1616	1616	1615	518
668	20230601	094200	16915316	1616	1616	1616	1616	9
669	20230601	094100	16900772	1621	1621	1621	1621	0
670	20230601	094000	16900772	1621	1621	1621	1620	589
671	20230601	093900	15946023	1615	1615	1615	1615	296
672	20230601	093800	15467983	1615	1615	1615	1615	200
673	20230601	093700	15144983	1615	1617	1617	1615	1504
674	20230601	093600	12714173	1617	1617	1617	1617	0
675	20230601	093500	12714173	1617	1617	1617	1617	0
676	20230601	093400	12714173	1617	1618	1618	1617	500
677	20230601	093300	11905664	1618	1618	1618	1618	1
678	20230601	093200	11904046	1621	1621	1621	1621	0
679	20230601	093100	11904046	1621	1621	1621	1621	62
680	20230601	093000	11803544	1622	1620	1622	1620	332
681	20230601	092900	11265072	1617	1617	1617	1617	0
682	20230601	092800	11265072	1617	1617	1617	1617	0
683	20230601	092700	11265072	1617	1617	1617	1617	0
684	20230601	092600	11265072	1617	1617	1617	1617	184
685	20230601	092500	10967544	1622	1622	1622	1622	0
686	20230601	092400	10967544	1622	1622	1622	1622	0
687	20230601	092300	10967544	1622	1622	1622	1622	0
688	20230601	092200	10967544	1622	1622	1622	1622	0
689	20230601	092100	10967544	1622	1622	1622	1622	0
690	20230601	092000	10967544	1622	1621	1622	1621	70
691	20230601	091900	10854019	1622	1619	1622	1617	421
692	20230601	091800	10173145	1620	1618	1620	1618	257
693	20230601	091700	9757317	1622	1622	1622	1622	0
694	20230601	091600	9757317	1622	1622	1622	1622	0
695	20230601	091500	9757317	1622	1622	1622	1622	0
696	20230601	091400	9757317	1622	1621	1622	1621	128
697	20230601	091300	9549709	1621	1621	1621	1621	0
698	20230601	091200	9549709	1621	1621	1622	1621	128
699	20230601	091100	9342220	1621	1621	1621	1621	122
700	20230601	091000	9144458	1621	1621	1621	1621	836
701	20230601	090900	7789302	1621	1618	1622	1617	732
702	20230601	090800	6605532	1624	1622	1624	1622	13
703	20230601	090700	6584434	1623	1622	1623	1622	10
704	20230601	090600	6568206	1622	1622	1622	1622	56
705	20230601	090500	6477374	1624	1624	1624	1624	1
706	20230601	090400	6475750	1612	1612	1612	1612	1022
707	20230601	090300	4828286	1612	1617	1617	1612	711
708	20230601	090200	3681909	1617	1617	1617	1617	286
709	20230601	090100	3219447	1617	1617	1617	1617	1132
710	20230601	090000	1389003	1617	1617	1617	1617	859