KissMeData/353190/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204000	555660543	1339	1339	1339	1339	8363
3	20230601	203900	555660543	1339	1339	1339	1339	0
4	20230601	203800	555660543	1339	1339	1339	1339	0
5	20230601	203700	555660543	1339	1339	1339	1339	0
6	20230601	203600	555660543	1339	1339	1339	1339	0
7	20230601	203500	555660543	1339	1339	1339	1339	0
8	20230601	203400	555660543	1339	1339	1339	1339	0
9	20230601	203300	555660543	1339	1339	1339	1339	0
10	20230601	203200	555660543	1339	1339	1339	1339	0
11	20230601	203100	555660543	1339	1339	1339	1339	0
12	20230601	203000	555660543	1339	1339	1339	1339	0
13	20230601	202900	555660543	1339	1339	1339	1339	0
14	20230601	202800	555660543	1339	1339	1339	1339	0
15	20230601	202700	555660543	1339	1339	1339	1339	0
16	20230601	202600	555660543	1339	1339	1339	1339	0
17	20230601	202500	555660543	1339	1339	1339	1339	0
18	20230601	202400	555660543	1339	1339	1339	1339	0
19	20230601	202300	555660543	1339	1339	1339	1339	0
20	20230601	202200	555660543	1339	1339	1339	1339	0
21	20230601	202100	555660543	1339	1339	1339	1339	0
22	20230601	202000	555660543	1339	1339	1339	1339	0
23	20230601	201900	555660543	1339	1339	1339	1339	0
24	20230601	201800	555660543	1339	1339	1339	1339	0
25	20230601	201700	555660543	1339	1339	1339	1339	0
26	20230601	201600	555660543	1339	1339	1339	1339	0
27	20230601	201500	555660543	1339	1339	1339	1339	0
28	20230601	201400	555660543	1339	1339	1339	1339	0
29	20230601	201300	555660543	1339	1339	1339	1339	0
30	20230601	201200	555660543	1339	1339	1339	1339	0
31	20230601	201100	555660543	1339	1339	1339	1339	0
32	20230601	201000	555660543	1339	1339	1339	1339	8363
33	20230601	200900	555660543	1339	1339	1339	1339	0
34	20230601	200800	555660543	1339	1339	1339	1339	0
35	20230601	200700	555660543	1339	1339	1339	1339	0
36	20230601	200600	555660543	1339	1339	1339	1339	0
37	20230601	200500	555660543	1339	1339	1339	1339	0
38	20230601	200400	555660543	1339	1339	1339	1339	0
39	20230601	200300	555660543	1339	1339	1339	1339	0
40	20230601	200200	555660543	1339	1339	1339	1339	0
41	20230601	200100	555660543	1339	1339	1339	1339	0
42	20230601	200000	555660543	1339	1339	1339	1339	0
43	20230601	195900	555660543	1339	1339	1339	1339	0
44	20230601	195800	555660543	1339	1339	1339	1339	0
45	20230601	195700	555660543	1339	1339	1339	1339	0
46	20230601	195600	555660543	1339	1339	1339	1339	0
47	20230601	195500	555660543	1339	1339	1339	1339	0
48	20230601	195400	555660543	1339	1339	1339	1339	0
49	20230601	195300	555660543	1339	1339	1339	1339	0
50	20230601	195200	555660543	1339	1339	1339	1339	0
51	20230601	195100	555660543	1339	1339	1339	1339	0
52	20230601	195000	555660543	1339	1339	1339	1339	0
53	20230601	194900	555660543	1339	1339	1339	1339	0
54	20230601	194800	555660543	1339	1339	1339	1339	0
55	20230601	194700	555660543	1339	1339	1339	1339	0
56	20230601	194600	555660543	1339	1339	1339	1339	0
57	20230601	194500	555660543	1339	1339	1339	1339	0
58	20230601	194400	555660543	1339	1339	1339	1339	0
59	20230601	194300	555660543	1339	1339	1339	1339	0
60	20230601	194200	555660543	1339	1339	1339	1339	0
61	20230601	194100	555660543	1339	1339	1339	1339	0
62	20230601	194000	555660543	1339	1339	1339	1339	8363
63	20230601	193900	555660543	1339	1339	1339	1339	0
64	20230601	193800	555660543	1339	1339	1339	1339	0
65	20230601	193700	555660543	1339	1339	1339	1339	0
66	20230601	193600	555660543	1339	1339	1339	1339	0
67	20230601	193500	555660543	1339	1339	1339	1339	0
68	20230601	193400	555660543	1339	1339	1339	1339	0
69	20230601	193300	555660543	1339	1339	1339	1339	0
70	20230601	193200	555660543	1339	1339	1339	1339	0
71	20230601	193100	555660543	1339	1339	1339	1339	0
72	20230601	193000	555660543	1339	1339	1339	1339	0
73	20230601	192900	555660543	1339	1339	1339	1339	0
74	20230601	192800	555660543	1339	1339	1339	1339	0
75	20230601	192700	555660543	1339	1339	1339	1339	0
76	20230601	192600	555660543	1339	1339	1339	1339	0
77	20230601	192500	555660543	1339	1339	1339	1339	0
78	20230601	192400	555660543	1339	1339	1339	1339	0
79	20230601	192300	555660543	1339	1339	1339	1339	0
80	20230601	192200	555660543	1339	1339	1339	1339	0
81	20230601	192100	555660543	1339	1339	1339	1339	0
82	20230601	192000	555660543	1339	1339	1339	1339	0
83	20230601	191900	555660543	1339	1339	1339	1339	0
84	20230601	191800	555660543	1339	1339	1339	1339	0
85	20230601	191700	555660543	1339	1339	1339	1339	0
86	20230601	191600	555660543	1339	1339	1339	1339	0
87	20230601	191500	555660543	1339	1339	1339	1339	0
88	20230601	191400	555660543	1339	1339	1339	1339	0
89	20230601	191300	555660543	1339	1339	1339	1339	0
90	20230601	191200	555660543	1339	1339	1339	1339	0
91	20230601	191100	555660543	1339	1339	1339	1339	0
92	20230601	191000	555660543	1339	1339	1339	1339	8363
93	20230601	190900	555660543	1339	1339	1339	1339	0
94	20230601	190800	555660543	1339	1339	1339	1339	0
95	20230601	190700	555660543	1339	1339	1339	1339	0
96	20230601	190600	555660543	1339	1339	1339	1339	0
97	20230601	190500	555660543	1339	1339	1339	1339	0
98	20230601	190400	555660543	1339	1339	1339	1339	0
99	20230601	190300	555660543	1339	1339	1339	1339	0
100	20230601	190200	555660543	1339	1339	1339	1339	0
101	20230601	190100	555660543	1339	1339	1339	1339	0
102	20230601	190000	555660543	1339	1339	1339	1339	0
103	20230601	185900	555660543	1339	1339	1339	1339	0
104	20230601	185800	555660543	1339	1339	1339	1339	0
105	20230601	185700	555660543	1339	1339	1339	1339	0
106	20230601	185600	555660543	1339	1339	1339	1339	0
107	20230601	185500	555660543	1339	1339	1339	1339	0
108	20230601	185400	555660543	1339	1339	1339	1339	0
109	20230601	185300	555660543	1339	1339	1339	1339	0
110	20230601	185200	555660543	1339	1339	1339	1339	0
111	20230601	185100	555660543	1339	1339	1339	1339	0
112	20230601	185000	555660543	1339	1339	1339	1339	0
113	20230601	184900	555660543	1339	1339	1339	1339	0
114	20230601	184800	555660543	1339	1339	1339	1339	0
115	20230601	184700	555660543	1339	1339	1339	1339	0
116	20230601	184600	555660543	1339	1339	1339	1339	0
117	20230601	184500	555660543	1339	1339	1339	1339	0
118	20230601	184400	555660543	1339	1339	1339	1339	0
119	20230601	184300	555660543	1339	1339	1339	1339	0
120	20230601	184200	555660543	1339	1339	1339	1339	0
121	20230601	184100	555660543	1339	1339	1339	1339	0
122	20230601	184000	555660543	1339	1339	1339	1339	8363
123	20230601	183900	555660543	1339	1339	1339	1339	0
124	20230601	183800	555660543	1339	1339	1339	1339	0
125	20230601	183700	555660543	1339	1339	1339	1339	0
126	20230601	183600	555660543	1339	1339	1339	1339	0
127	20230601	183500	555660543	1339	1339	1339	1339	0
128	20230601	183400	555660543	1339	1339	1339	1339	0
129	20230601	183300	555660543	1339	1339	1339	1339	0
130	20230601	183200	555660543	1339	1339	1339	1339	0
131	20230601	183100	555660543	1339	1339	1339	1339	0
132	20230601	183000	555660543	1339	1339	1339	1339	0
133	20230601	182900	555660543	1339	1339	1339	1339	0
134	20230601	182800	555660543	1339	1339	1339	1339	0
135	20230601	182700	555660543	1339	1339	1339	1339	0
136	20230601	182600	555660543	1339	1339	1339	1339	0
137	20230601	182500	555660543	1339	1339	1339	1339	0
138	20230601	182400	555660543	1339	1339	1339	1339	0
139	20230601	182300	555660543	1339	1339	1339	1339	0
140	20230601	182200	555660543	1339	1339	1339	1339	0
141	20230601	182100	555660543	1339	1339	1339	1339	0
142	20230601	182000	555660543	1339	1339	1339	1339	0
143	20230601	181900	555660543	1339	1339	1339	1339	0
144	20230601	181800	555660543	1339	1339	1339	1339	0
145	20230601	181700	555660543	1339	1339	1339	1339	0
146	20230601	181600	555660543	1339	1339	1339	1339	0
147	20230601	181500	555660543	1339	1339	1339	1339	0
148	20230601	181400	555660543	1339	1339	1339	1339	0
149	20230601	181300	555660543	1339	1339	1339	1339	0
150	20230601	181200	555660543	1339	1339	1339	1339	0
151	20230601	181100	555660543	1339	1339	1339	1339	0
152	20230601	181000	555660543	1339	1339	1339	1339	8363
153	20230601	180900	555660543	1339	1339	1339	1339	0
154	20230601	180800	555660543	1339	1339	1339	1339	0
155	20230601	180700	555660543	1339	1339	1339	1339	0
156	20230601	180600	555660543	1339	1339	1339	1339	0
157	20230601	180500	555660543	1339	1339	1339	1339	0
158	20230601	180400	555660543	1339	1339	1339	1339	0
159	20230601	180300	555660543	1339	1339	1339	1339	0
160	20230601	180200	555660543	1339	1339	1339	1339	0
161	20230601	180100	555660543	1339	1339	1339	1339	0
162	20230601	180000	555660543	1339	1339	1339	1339	0
163	20230601	175900	555660543	1339	1339	1339	1339	0
164	20230601	175800	555660543	1339	1339	1339	1339	0
165	20230601	175700	555660543	1339	1339	1339	1339	0
166	20230601	175600	555660543	1339	1339	1339	1339	0
167	20230601	175500	555660543	1339	1339	1339	1339	0
168	20230601	175400	555660543	1339	1339	1339	1339	0
169	20230601	175300	555660543	1339	1339	1339	1339	0
170	20230601	175200	555660543	1339	1339	1339	1339	0
171	20230601	175100	555660543	1339	1339	1339	1339	0
172	20230601	175000	555660543	1339	1339	1339	1339	0
173	20230601	174900	555660543	1339	1339	1339	1339	0
174	20230601	174800	555660543	1339	1339	1339	1339	0
175	20230601	174700	555660543	1339	1339	1339	1339	0
176	20230601	174600	555660543	1339	1339	1339	1339	0
177	20230601	174500	555660543	1339	1339	1339	1339	0
178	20230601	174400	555660543	1339	1339	1339	1339	0
179	20230601	174300	555660543	1339	1339	1339	1339	0
180	20230601	174200	555660543	1339	1339	1339	1339	0
181	20230601	174100	555660543	1339	1339	1339	1339	0
182	20230601	174000	555660543	1339	1339	1339	1339	8363
183	20230601	173900	555660543	1339	1339	1339	1339	0
184	20230601	173800	555660543	1339	1339	1339	1339	0
185	20230601	173700	555660543	1339	1339	1339	1339	0
186	20230601	173600	555660543	1339	1339	1339	1339	0
187	20230601	173500	555660543	1339	1339	1339	1339	0
188	20230601	173400	555660543	1339	1339	1339	1339	0
189	20230601	173300	555660543	1339	1339	1339	1339	0
190	20230601	173200	555660543	1339	1339	1339	1339	0
191	20230601	173100	555660543	1339	1339	1339	1339	0
192	20230601	173000	555660543	1339	1339	1339	1339	0
193	20230601	172900	555660543	1339	1339	1339	1339	0
194	20230601	172800	555660543	1339	1339	1339	1339	0
195	20230601	172700	555660543	1339	1339	1339	1339	0
196	20230601	172600	555660543	1339	1339	1339	1339	0
197	20230601	172500	555660543	1339	1339	1339	1339	0
198	20230601	172400	555660543	1339	1339	1339	1339	0
199	20230601	172300	555660543	1339	1339	1339	1339	0
200	20230601	172200	555660543	1339	1339	1339	1339	0
201	20230601	172100	555660543	1339	1339	1339	1339	0
202	20230601	172000	555660543	1339	1339	1339	1339	0
203	20230601	171900	555660543	1339	1339	1339	1339	0
204	20230601	171800	555660543	1339	1339	1339	1339	0
205	20230601	171700	555660543	1339	1339	1339	1339	0
206	20230601	171600	555660543	1339	1339	1339	1339	0
207	20230601	171500	555660543	1339	1339	1339	1339	0
208	20230601	171400	555660543	1339	1339	1339	1339	0
209	20230601	171300	555660543	1339	1339	1339	1339	0
210	20230601	171200	555660543	1339	1339	1339	1339	0
211	20230601	171100	555660543	1339	1339	1339	1339	0
212	20230601	171000	555660543	1339	1339	1339	1339	8363
213	20230601	170900	555660543	1339	1339	1339	1339	0
214	20230601	170800	555660543	1339	1339	1339	1339	0
215	20230601	170700	555660543	1339	1339	1339	1339	0
216	20230601	170600	555660543	1339	1339	1339	1339	0
217	20230601	170500	555660543	1339	1339	1339	1339	0
218	20230601	170400	555660543	1339	1339	1339	1339	0
219	20230601	170300	555660543	1339	1339	1339	1339	0
220	20230601	170200	555660543	1339	1339	1339	1339	0
221	20230601	170100	555660543	1339	1339	1339	1339	0
222	20230601	170000	555660543	1339	1339	1339	1339	0
223	20230601	165900	555660543	1339	1339	1339	1339	0
224	20230601	165800	555660543	1339	1339	1339	1339	0
225	20230601	165700	555660543	1339	1339	1339	1339	0
226	20230601	165600	555660543	1339	1339	1339	1339	0
227	20230601	165500	555660543	1339	1339	1339	1339	0
228	20230601	165400	555660543	1339	1339	1339	1339	0
229	20230601	165300	555660543	1339	1339	1339	1339	0
230	20230601	165200	555660543	1339	1339	1339	1339	0
231	20230601	165100	555660543	1339	1339	1339	1339	0
232	20230601	165000	555660543	1339	1339	1339	1339	0
233	20230601	164900	555660543	1339	1339	1339	1339	0
234	20230601	164800	555660543	1339	1339	1339	1339	0
235	20230601	164700	555660543	1339	1339	1339	1339	0
236	20230601	164600	555660543	1339	1339	1339	1339	0
237	20230601	164500	555660543	1339	1339	1339	1339	0
238	20230601	164400	555660543	1339	1339	1339	1339	0
239	20230601	164300	555660543	1339	1339	1339	1339	0
240	20230601	164200	555660543	1339	1339	1339	1339	0
241	20230601	164100	555660543	1339	1339	1339	1339	0
242	20230601	164000	555660543	1339	1339	1339	1339	8363
243	20230601	163900	555660543	1339	1339	1339	1339	0
244	20230601	163800	555660543	1339	1339	1339	1339	0
245	20230601	163700	555660543	1339	1339	1339	1339	0
246	20230601	163600	555660543	1339	1339	1339	1339	0
247	20230601	163500	555660543	1339	1339	1339	1339	0
248	20230601	163400	555660543	1339	1339	1339	1339	0
249	20230601	163300	555660543	1339	1339	1339	1339	0
250	20230601	163200	555660543	1339	1339	1339	1339	0
251	20230601	163100	555660543	1339	1339	1339	1339	0
252	20230601	163000	555660543	1339	1339	1339	1339	0
253	20230601	162900	555660543	1339	1339	1339	1339	0
254	20230601	162800	555660543	1339	1339	1339	1339	0
255	20230601	162700	555660543	1339	1339	1339	1339	0
256	20230601	162600	555660543	1339	1339	1339	1339	0
257	20230601	162500	555660543	1339	1339	1339	1339	0
258	20230601	162400	555660543	1339	1339	1339	1339	0
259	20230601	162300	555660543	1339	1339	1339	1339	0
260	20230601	162200	555660543	1339	1339	1339	1339	0
261	20230601	162100	555660543	1339	1339	1339	1339	0
262	20230601	162000	555660543	1339	1339	1339	1339	0
263	20230601	161900	555660543	1339	1339	1339	1339	0
264	20230601	161800	555660543	1339	1339	1339	1339	0
265	20230601	161700	555660543	1339	1339	1339	1339	0
266	20230601	161600	555660543	1339	1339	1339	1339	0
267	20230601	161500	555660543	1339	1339	1339	1339	0
268	20230601	161400	555660543	1339	1339	1339	1339	0
269	20230601	161300	555660543	1339	1339	1339	1339	0
270	20230601	161200	555660543	1339	1339	1339	1339	0
271	20230601	161100	555660543	1339	1339	1339	1339	0
272	20230601	161000	555660543	1339	1339	1339	1339	8363
273	20230601	160900	555660543	1339	1339	1339	1339	0
274	20230601	160800	555660543	1339	1339	1339	1339	0
275	20230601	160700	555660543	1339	1339	1339	1339	0
276	20230601	160600	555660543	1339	1339	1339	1339	0
277	20230601	160500	555660543	1339	1339	1339	1339	0
278	20230601	160400	555660543	1339	1339	1339	1339	0
279	20230601	160300	555660543	1339	1339	1339	1339	0
280	20230601	160200	555660543	1339	1339	1339	1339	0
281	20230601	160100	555660543	1339	1339	1339	1339	0
282	20230601	160000	555660543	1339	1339	1339	1339	0
283	20230601	155900	555660543	1339	1339	1339	1339	0
284	20230601	155800	555660543	1339	1339	1339	1339	0
285	20230601	155700	555660543	1339	1339	1339	1339	0
286	20230601	155600	555660543	1339	1339	1339	1339	0
287	20230601	155500	555660543	1339	1339	1339	1339	0
288	20230601	155400	555660543	1339	1339	1339	1339	0
289	20230601	155300	555660543	1339	1339	1339	1339	0
290	20230601	155200	555660543	1339	1339	1339	1339	0
291	20230601	155100	555660543	1339	1339	1339	1339	0
292	20230601	155000	555660543	1339	1339	1339	1339	0
293	20230601	154900	555660543	1339	1339	1339	1339	0
294	20230601	154800	555660543	1339	1339	1339	1339	0
295	20230601	154700	555660543	1339	1339	1339	1339	0
296	20230601	154600	555660543	1339	1339	1339	1339	0
297	20230601	154500	555660543	1339	1339	1339	1339	0
298	20230601	154400	555660543	1339	1339	1339	1339	0
299	20230601	154300	555660543	1339	1339	1339	1339	0
300	20230601	154200	555660543	1339	1339	1339	1339	0
301	20230601	154100	555660543	1339	1339	1339	1339	0
302	20230601	154000	555660543	1339	1339	1339	1339	8363
303	20230601	153900	555660543	1339	1339	1339	1339	0
304	20230601	153800	555660543	1339	1339	1339	1339	0
305	20230601	153700	555660543	1339	1339	1339	1339	0
306	20230601	153600	555660543	1339	1339	1339	1339	0
307	20230601	153500	555660543	1339	1339	1339	1339	0
308	20230601	153400	555660543	1339	1339	1339	1339	0
309	20230601	153300	555660543	1339	1339	1339	1339	0
310	20230601	153200	555660543	1339	1339	1339	1339	0
311	20230601	153100	555660543	1339	1339	1339	1339	0
312	20230601	153000	555660543	1339	1339	1339	1339	8363
313	20230601	152900	544462486	1331	1331	1331	1331	0
314	20230601	152800	544462486	1331	1331	1331	1331	0
315	20230601	152700	544462486	1331	1331	1331	1331	0
316	20230601	152600	544462486	1331	1331	1331	1331	0
317	20230601	152500	544462486	1331	1331	1331	1331	0
318	20230601	152400	544462486	1331	1331	1331	1331	0
319	20230601	152300	544462486	1331	1331	1331	1331	0
320	20230601	152200	544462486	1331	1331	1331	1331	0
321	20230601	152100	544462486	1331	1331	1331	1331	0
322	20230601	152000	544462486	1331	1331	1331	1331	0
323	20230601	151900	544462486	1331	1335	1335	1331	1650
324	20230601	151800	542261717	1336	1336	1336	1336	172
325	20230601	151700	542031925	1335	1335	1335	1335	925
326	20230601	151600	540797050	1334	1334	1337	1334	774
327	20230601	151500	539763731	1335	1335	1335	1335	165
328	20230601	151400	539543456	1334	1334	1334	1334	187
329	20230601	151300	539293998	1336	1336	1336	1336	22
330	20230601	151200	539264606	1337	1330	1337	1325	1610
331	20230601	151100	537124301	1339	1329	1339	1329	5930
332	20230601	151000	529214019	1329	1329	1329	1329	32
333	20230601	150900	529171491	1325	1325	1325	1325	882
334	20230601	150800	528002841	1325	1325	1325	1325	0
335	20230601	150700	528002841	1325	1325	1325	1325	0
336	20230601	150600	528002841	1325	1325	1325	1325	0
337	20230601	150500	528002841	1325	1330	1330	1325	12
338	20230601	150400	527986911	1325	1325	1325	1325	0
339	20230601	150300	527986911	1325	1325	1331	1325	18
340	20230601	150200	527963025	1331	1331	1332	1325	30
341	20230601	150100	527923162	1325	1330	1333	1324	36
342	20230601	150000	527875379	1325	1331	1331	1325	403
343	20230601	145900	527341318	1333	1333	1333	1333	0
344	20230601	145800	527341318	1333	1333	1333	1333	0
345	20230601	145700	527341318	1333	1333	1333	1333	0
346	20230601	145600	527341318	1333	1332	1333	1332	227
347	20230601	145500	527038730	1333	1330	1333	1330	100
348	20230601	145400	526905646	1330	1330	1330	1330	0
349	20230601	145300	526905646	1330	1330	1330	1330	0
350	20230601	145200	526905646	1330	1330	1330	1330	0
351	20230601	145100	526905646	1330	1330	1330	1330	1
352	20230601	145000	526904316	1331	1331	1331	1331	2057
353	20230601	144900	524166449	1324	1324	1324	1324	57
354	20230601	144800	524090981	1324	1324	1324	1324	0
355	20230601	144700	524090981	1324	1324	1324	1324	0
356	20230601	144600	524090981	1324	1324	1324	1324	0
357	20230601	144500	524090981	1324	1324	1324	1324	391
358	20230601	144400	523573297	1324	1325	1325	1324	4609
359	20230601	144300	517467447	1333	1333	1333	1333	0
360	20230601	144200	517467447	1333	1333	1333	1333	0
361	20230601	144100	517467447	1333	1333	1333	1333	851
362	20230601	144000	516333064	1333	1333	1333	1333	84
363	20230601	143900	516221092	1330	1330	1330	1330	0
364	20230601	143800	516221092	1330	1330	1330	1330	5000
365	20230601	143700	509571092	1332	1332	1332	1332	0
366	20230601	143600	509571092	1332	1332	1332	1332	0
367	20230601	143500	509571092	1332	1332	1332	1332	0
368	20230601	143400	509571092	1332	1327	1332	1327	3828
369	20230601	143300	504477221	1327	1333	1333	1327	107
370	20230601	143200	504334692	1333	1333	1333	1333	0
371	20230601	143100	504334692	1333	1333	1333	1333	0
372	20230601	143000	504334692	1333	1333	1333	1333	46
373	20230601	142900	504273374	1333	1330	1333	1330	100
374	20230601	142800	504140112	1327	1327	1327	1327	0
375	20230601	142700	504140112	1327	1330	1330	1327	26
376	20230601	142600	504105598	1327	1327	1327	1327	0
377	20230601	142500	504105598	1327	1327	1327	1327	0
378	20230601	142400	504105598	1327	1327	1327	1327	0
379	20230601	142300	504105598	1327	1327	1327	1327	0
380	20230601	142200	504105598	1327	1327	1327	1327	0
381	20230601	142100	504105598	1327	1327	1327	1327	0
382	20230601	142000	504105598	1327	1330	1330	1327	127
383	20230601	141900	503936817	1332	1332	1332	1332	0
384	20230601	141800	503936817	1332	1332	1332	1332	0
385	20230601	141700	503936817	1332	1332	1332	1332	0
386	20230601	141600	503936817	1332	1332	1332	1332	0
387	20230601	141500	503936817	1332	1332	1332	1332	57
388	20230601	141400	503860893	1332	1332	1332	1332	0
389	20230601	141300	503860893	1332	1332	1332	1332	0
390	20230601	141200	503860893	1332	1332	1332	1332	0
391	20230601	141100	503860893	1332	1332	1332	1332	700
392	20230601	141000	502928493	1332	1332	1332	1332	46
393	20230601	140900	502867221	1326	1326	1326	1326	506
394	20230601	140800	502196265	1332	1332	1332	1332	0
395	20230601	140700	502196265	1332	1332	1332	1332	0
396	20230601	140600	502196265	1332	1332	1332	1332	0
397	20230601	140500	502196265	1332	1333	1333	1332	557
398	20230601	140400	501453953	1332	1325	1332	1325	1220
399	20230601	140300	499829473	1332	1325	1332	1325	58
400	20230601	140200	499752224	1325	1325	1325	1325	20
401	20230601	140100	499725724	1332	1332	1332	1332	0
402	20230601	140000	499725724	1332	1331	1332	1331	84
403	20230601	135900	499613838	1324	1324	1324	1324	0
404	20230601	135800	499613838	1324	1324	1324	1324	0
405	20230601	135700	499613838	1324	1324	1324	1324	0
406	20230601	135600	499613838	1324	1323	1324	1323	156
407	20230601	135500	499407449	1333	1333	1333	1333	257
408	20230601	135400	499064868	1333	1333	1333	1333	0
409	20230601	135300	499064868	1333	1333	1333	1333	0
410	20230601	135200	499064868	1333	1333	1333	1333	0
411	20230601	135100	499064868	1333	1333	1333	1333	0
412	20230601	135000	499064868	1333	1333	1333	1332	51
413	20230601	134900	498996886	1332	1332	1332	1332	0
414	20230601	134800	498996886	1332	1332	1332	1332	0
415	20230601	134700	498996886	1332	1332	1332	1332	1
416	20230601	134600	498995554	1330	1330	1330	1330	0
417	20230601	134500	498995554	1330	1330	1330	1330	187
418	20230601	134400	498746844	1330	1330	1330	1330	8
419	20230601	134300	498736204	1330	1330	1330	1330	85
420	20230601	134200	498623154	1332	1332	1332	1332	130
421	20230601	134100	498449994	1330	1330	1330	1330	127
422	20230601	134000	498281084	1330	1329	1333	1329	1085
423	20230601	133900	496838103	1330	1330	1330	1330	0
424	20230601	133800	496838103	1330	1330	1330	1330	200
425	20230601	133700	496572103	1330	1330	1330	1330	0
426	20230601	133600	496572103	1330	1330	1330	1330	0
427	20230601	133500	496572103	1330	1330	1330	1330	0
428	20230601	133400	496572103	1330	1330	1330	1330	0
429	20230601	133300	496572103	1330	1330	1330	1330	0
430	20230601	133200	496572103	1330	1330	1330	1330	264
431	20230601	133100	496220983	1330	1330	1330	1330	0
432	20230601	133000	496220983	1330	1330	1330	1330	46
433	20230601	132900	496159803	1330	1330	1330	1330	75
434	20230601	132800	496060053	1333	1328	1336	1322	5707
435	20230601	132700	488497911	1330	1332	1332	1330	1080
436	20230601	132600	487061509	1332	1334	1334	1332	615
437	20230601	132500	486242327	1334	1336	1336	1334	132
438	20230601	132400	486066237	1338	1338	1338	1338	0
439	20230601	132300	486066237	1338	1338	1338	1338	0
440	20230601	132200	486066237	1338	1338	1338	1338	0
441	20230601	132100	486066237	1338	1337	1338	1337	210
442	20230601	132000	485785276	1338	1337	1338	1337	84
443	20230601	131900	485672927	1331	1332	1332	1331	1429
444	20230601	131800	483770872	1338	1338	1338	1338	0
445	20230601	131700	483770872	1338	1338	1338	1338	0
446	20230601	131600	483770872	1338	1338	1338	1338	0
447	20230601	131500	483770872	1338	1338	1338	1338	0
448	20230601	131400	483770872	1338	1338	1338	1338	1000
449	20230601	131300	482432872	1339	1339	1339	1339	0
450	20230601	131200	482432872	1339	1339	1339	1339	1538
451	20230601	131100	480373490	1340	1340	1340	1340	0
452	20230601	131000	480373490	1340	1338	1340	1337	48
453	20230601	130900	480309265	1338	1338	1338	1338	0
454	20230601	130800	480309265	1338	1338	1338	1338	4
455	20230601	130700	480303913	1340	1340	1340	1340	0
456	20230601	130600	480303913	1340	1340	1340	1340	0
457	20230601	130500	480303913	1340	1340	1340	1340	0
458	20230601	130400	480303913	1340	1340	1340	1340	0
459	20230601	130300	480303913	1340	1333	1340	1326	5111
460	20230601	130200	473507841	1340	1340	1340	1340	4
461	20230601	130100	473502481	1335	1335	1335	1335	0
462	20230601	130000	473502481	1335	1340	1340	1333	1470
463	20230601	125900	471539837	1340	1336	1340	1335	290
464	20230601	125800	471152455	1336	1338	1338	1336	262
465	20230601	125700	470802067	1340	1343	1343	1340	168
466	20230601	125600	470576929	1345	1344	1345	1344	211
467	20230601	125500	470293335	1345	1344	1345	1336	1303
468	20230601	125400	468542104	1344	1337	1344	1337	4180
469	20230601	125300	462947034	1337	1337	1337	1337	0
470	20230601	125200	462947034	1337	1336	1337	1336	2700
471	20230601	125100	459339819	1336	1336	1336	1336	0
472	20230601	125000	459339819	1336	1336	1336	1336	47
473	20230601	124900	459277027	1335	1335	1335	1335	0
474	20230601	124800	459277027	1335	1335	1335	1335	0
475	20230601	124700	459277027	1335	1335	1335	1335	5
476	20230601	124600	459270352	1336	1336	1336	1336	200
477	20230601	124500	459003152	1336	1335	1336	1335	126
478	20230601	124400	458834874	1330	1336	1336	1330	15
479	20230601	124300	458814870	1336	1336	1336	1336	0
480	20230601	124200	458814870	1336	1336	1336	1336	1587
481	20230601	124100	456694638	1337	1333	1337	1329	6604
482	20230601	124000	447884447	1331	1337	1337	1331	756
483	20230601	123900	446875861	1331	1331	1338	1331	369
484	20230601	123800	446384022	1339	1335	1340	1335	4614
485	20230601	123700	440207523	1335	1320	1335	1320	10130
486	20230601	123600	426765792	1317	1320	1320	1317	5094
487	20230601	123500	420056535	1320	1318	1320	1318	2358
488	20230601	123400	416946631	1318	1317	1318	1317	349
489	20230601	123300	416486997	1317	1316	1317	1316	252
490	20230601	123200	416155203	1316	1314	1316	1314	3825
491	20230601	123100	411125247	1314	1314	1314	1314	1
492	20230601	123000	411123933	1310	1314	1314	1310	2047
493	20230601	122900	408441399	1308	1308	1315	1308	15827
494	20230601	122800	387710133	1308	1310	1310	1308	2143
495	20230601	122700	384902981	1310	1310	1310	1310	2
496	20230601	122600	384900361	1310	1309	1310	1309	517
497	20230601	122500	384223606	1309	1309	1310	1309	788
498	20230601	122400	383192071	1310	1310	1310	1310	10
499	20230601	122300	383178971	1307	1307	1307	1307	817
500	20230601	122200	382111152	1305	1305	1305	1305	2380
501	20230601	122100	379005252	1305	1305	1305	1305	107
502	20230601	122000	378865617	1305	1307	1307	1305	87
503	20230601	121900	378751912	1305	1305	1305	1305	17
504	20230601	121800	378729727	1305	1305	1305	1305	0
505	20230601	121700	378729727	1305	1305	1305	1305	0
506	20230601	121600	378729727	1305	1305	1305	1305	0
507	20230601	121500	378729727	1305	1305	1305	1305	0
508	20230601	121400	378729727	1305	1305	1305	1305	0
509	20230601	121300	378729727	1305	1305	1305	1305	236
510	20230601	121200	378421747	1304	1305	1305	1304	5915
511	20230601	121100	370702823	1308	1308	1308	1308	0
512	20230601	121000	370702823	1308	1310	1310	1308	52
513	20230601	120900	370634713	1308	1308	1308	1308	61
514	20230601	120800	370554925	1308	1308	1308	1308	30
515	20230601	120700	370515685	1308	1308	1308	1308	0
516	20230601	120600	370515685	1308	1308	1308	1308	0
517	20230601	120500	370515685	1308	1308	1308	1308	0
518	20230601	120400	370515685	1308	1308	1308	1308	0
519	20230601	120300	370515685	1308	1307	1308	1307	115
520	20230601	120200	370365325	1308	1308	1308	1308	0
521	20230601	120100	370365325	1308	1308	1308	1308	0
522	20230601	120000	370365325	1308	1307	1308	1307	588
523	20230601	115900	369596286	1308	1308	1308	1308	57
524	20230601	115800	369521730	1300	1300	1300	1300	0
525	20230601	115700	369521730	1300	1300	1300	1300	3
526	20230601	115600	369517830	1300	1300	1300	1300	94
527	20230601	115500	369395630	1299	1300	1300	1299	2
528	20230601	115400	369393031	1300	1301	1301	1300	1269
529	20230601	115300	367742380	1301	1301	1301	1301	0
530	20230601	115200	367742380	1301	1301	1301	1301	0
531	20230601	115100	367742380	1301	1301	1301	1301	0
532	20230601	115000	367742380	1301	1307	1307	1301	77
533	20230601	114900	367641921	1300	1307	1307	1299	5100
534	20230601	114800	360998187	1307	1307	1307	1307	139
535	20230601	114700	360816514	1316	1313	1316	1313	15
536	20230601	114600	360796810	1314	1314	1314	1314	0
537	20230601	114500	360796810	1314	1314	1314	1314	3
538	20230601	114400	360792868	1315	1314	1315	1314	65
539	20230601	114300	360707395	1315	1307	1315	1307	76
540	20230601	114200	360607487	1316	1316	1316	1316	0
541	20230601	114100	360607487	1316	1316	1316	1316	0
542	20230601	114000	360607487	1316	1316	1316	1316	85
543	20230601	113900	360495627	1291	1315	1315	1291	10982
544	20230601	113800	346219308	1315	1315	1315	1315	0
545	20230601	113700	346219308	1315	1315	1315	1315	0
546	20230601	113600	346219308	1315	1315	1315	1315	0
547	20230601	113500	346219308	1315	1315	1315	1315	58
548	20230601	113400	346143038	1314	1314	1314	1314	0
549	20230601	113300	346143038	1314	1314	1314	1314	1298
550	20230601	113200	344437466	1318	1310	1318	1310	2000
551	20230601	113100	341810243	1301	1305	1305	1301	856
552	20230601	113000	340695660	1310	1310	1310	1310	309
553	20230601	112900	340290870	1310	1305	1310	1305	544
554	20230601	112800	339580880	1300	1302	1302	1300	1000
555	20230601	112700	338280873	1305	1302	1305	1302	1571
556	20230601	112600	336233782	1297	1297	1297	1297	2000
557	20230601	112500	333639782	1302	1302	1302	1302	112
558	20230601	112400	333493958	1302	1302	1302	1302	390
559	20230601	112300	332986178	1302	1302	1302	1302	1
560	20230601	112200	332984876	1303	1303	1303	1303	0
561	20230601	112100	332984876	1303	1303	1303	1303	1
562	20230601	112000	332983573	1303	1303	1303	1303	85
563	20230601	111900	332872818	1303	1300	1303	1300	380
564	20230601	111800	332377726	1303	1298	1303	1298	3033
565	20230601	111700	328436794	1291	1297	1297	1291	5330
566	20230601	111600	321552152	1299	1297	1299	1297	2047
567	20230601	111500	318895374	1291	1291	1291	1291	0
568	20230601	111400	318895374	1291	1291	1291	1291	15
569	20230601	111300	318876009	1291	1291	1291	1291	0
570	20230601	111200	318876009	1291	1298	1298	1291	18
571	20230601	111100	318852708	1298	1295	1298	1293	2201
572	20230601	111000	315999100	1293	1294	1295	1293	86
573	20230601	110900	315887780	1294	1293	1294	1293	12
574	20230601	110800	315872261	1291	1291	1291	1291	0
575	20230601	110700	315872261	1291	1291	1294	1291	27
576	20230601	110600	315837377	1294	1292	1294	1292	139
577	20230601	110500	315657617	1290	1290	1290	1290	0
578	20230601	110400	315657617	1290	1291	1291	1290	300
579	20230601	110300	315270612	1290	1290	1290	1290	3
580	20230601	110200	315266742	1286	1287	1287	1286	5000
581	20230601	110100	308835897	1295	1291	1295	1286	479
582	20230601	110000	308218711	1291	1296	1297	1291	385
583	20230601	105900	307721188	1297	1286	1297	1286	1690
584	20230601	105800	305538330	1286	1286	1286	1286	0
585	20230601	105700	305538330	1286	1286	1286	1286	0
586	20230601	105600	305538330	1286	1285	1287	1285	841
587	20230601	105500	304456716	1286	1286	1286	1286	0
588	20230601	105400	304456716	1286	1286	1286	1286	0
589	20230601	105300	304456716	1286	1286	1286	1286	0
590	20230601	105200	304456716	1286	1286	1286	1286	0
591	20230601	105100	304456716	1286	1286	1286	1286	69
592	20230601	105000	304367982	1286	1286	1286	1286	47
593	20230601	104900	304307540	1279	1279	1279	1279	400
594	20230601	104800	303795940	1278	1280	1280	1278	505
595	20230601	104700	303149566	1280	1280	1280	1280	0
596	20230601	104600	303149566	1280	1282	1282	1280	700
597	20230601	104500	302253544	1282	1282	1282	1282	300
598	20230601	104400	301868944	1280	1281	1281	1280	5000
599	20230601	104300	295468646	1278	1278	1278	1278	0
600	20230601	104200	295468646	1278	1278	1278	1278	2000
601	20230601	104100	292912646	1278	1290	1290	1278	723
602	20230601	104000	291988240	1290	1290	1290	1290	85
603	20230601	103900	291878590	1280	1284	1284	1280	5574
604	20230601	103800	284737865	1284	1284	1284	1284	4
605	20230601	103700	284732729	1284	1290	1290	1284	307
606	20230601	103600	284338277	1290	1290	1290	1290	250
607	20230601	103500	284015777	1290	1291	1291	1290	6000
608	20230601	103400	276274675	1291	1291	1291	1291	0
609	20230601	103300	276274675	1291	1291	1295	1291	3130
610	20230601	103200	272233734	1295	1295	1295	1295	0
611	20230601	103100	272233734	1295	1294	1295	1294	250
612	20230601	103000	271909985	1295	1294	1295	1294	47
613	20230601	102900	271849145	1295	1295	1295	1295	0
614	20230601	102800	271849145	1295	1295	1295	1295	0
615	20230601	102700	271849145	1295	1295	1295	1295	2
616	20230601	102600	271846555	1297	1297	1297	1297	33
617	20230601	102500	271803754	1297	1293	1297	1293	2023
618	20230601	102400	269180072	1288	1288	1288	1288	0
619	20230601	102300	269180072	1288	1288	1288	1288	0
620	20230601	102200	269180072	1288	1288	1288	1288	101
621	20230601	102100	269049984	1287	1292	1294	1287	2646
622	20230601	102000	265630837	1294	1293	1294	1293	275
623	20230601	101900	265274989	1292	1292	1292	1292	7
624	20230601	101800	265265945	1292	1292	1292	1292	62
625	20230601	101700	265185841	1287	1287	1287	1287	53
626	20230601	101600	265117630	1286	1287	1287	1285	1657
627	20230601	101500	262987178	1287	1293	1294	1287	2082
628	20230601	101400	260306275	1294	1292	1294	1292	3124
629	20230601	101300	256266792	1293	1285	1293	1285	1300
630	20230601	101200	254591045	1285	1286	1286	1282	1663
631	20230601	101100	252454060	1287	1289	1289	1286	1022
632	20230601	101000	251136948	1289	1281	1289	1281	3971
633	20230601	100900	246047849	1276	1276	1276	1274	1467
634	20230601	100800	244176132	1276	1276	1276	1276	1897
635	20230601	100700	241755560	1273	1274	1274	1273	1069
636	20230601	100600	240394635	1273	1276	1276	1273	1283
637	20230601	100500	238758297	1276	1276	1276	1276	97
638	20230601	100400	238634525	1270	1275	1276	1270	4749
639	20230601	100300	232589719	1276	1281	1281	1276	2267
640	20230601	100200	229688152	1275	1285	1286	1275	13456
641	20230601	100100	212452062	1285	1286	1286	1285	1898
642	20230601	100000	210012744	1286	1290	1290	1286	1212
643	20230601	095900	208453307	1290	1290	1290	1290	0
644	20230601	095800	208453307	1290	1290	1290	1290	40
645	20230601	095700	208401707	1290	1290	1290	1290	164
646	20230601	095600	208190147	1290	1290	1290	1290	1983
647	20230601	095500	205632077	1290	1290	1291	1290	951
648	20230601	095400	204405091	1290	1290	1290	1290	67
649	20230601	095300	204318661	1290	1283	1290	1282	3626
650	20230601	095200	199668469	1282	1285	1288	1282	5088
651	20230601	095100	193138197	1283	1283	1284	1282	3810
652	20230601	095000	188250098	1282	1298	1298	1282	5747
653	20230601	094900	180834425	1291	1293	1293	1291	1787
654	20230601	094800	178527140	1292	1292	1292	1292	0
655	20230601	094700	178527140	1292	1293	1293	1292	746
656	20230601	094600	177562922	1292	1298	1298	1292	2096
657	20230601	094500	174850458	1295	1295	1295	1292	2611
658	20230601	094400	171469224	1297	1295	1297	1295	2630
659	20230601	094300	168061112	1295	1297	1297	1295	3353
660	20230601	094200	163713583	1297	1303	1303	1297	18118
661	20230601	094100	140151250	1302	1302	1302	1302	500
662	20230601	094000	139500250	1314	1315	1315	1314	86
663	20230601	093900	139387161	1315	1315	1315	1315	1
664	20230601	093800	139385846	1302	1314	1319	1299	46453
665	20230601	093700	78666521	1313	1313	1313	1313	0
666	20230601	093600	78666521	1313	1313	1313	1313	0
667	20230601	093500	78666521	1313	1314	1314	1313	556
668	20230601	093400	77936491	1313	1314	1314	1313	2001
669	20230601	093300	75309123	1313	1315	1315	1313	619
670	20230601	093200	74495353	1313	1313	1313	1313	0
671	20230601	093100	74495353	1313	1316	1316	1313	11183
672	20230601	093000	59796714	1316	1330	1330	1316	8612
673	20230601	092900	48437670	1330	1330	1330	1330	0
674	20230601	092800	48437670	1330	1330	1330	1330	500
675	20230601	092700	47772670	1330	1331	1331	1330	1552
676	20230601	092600	45708485	1331	1349	1349	1331	1485
677	20230601	092500	43705364	1354	1314	1354	1314	6958
678	20230601	092400	34420212	1314	1316	1316	1314	2591
679	20230601	092300	31013311	1320	1320	1320	1320	0
680	20230601	092200	31013311	1320	1323	1323	1320	1002
681	20230601	092100	29687671	1323	1321	1323	1321	580
682	20230601	092000	28920491	1321	1323	1323	1321	89
683	20230601	091900	28802750	1315	1315	1315	1315	1
684	20230601	091800	28801435	1315	1316	1316	1314	832
685	20230601	091700	27707458	1316	1317	1317	1316	1320
686	20230601	091600	25970319	1316	1316	1317	1316	395
687	20230601	091500	25450399	1315	1320	1320	1315	377
688	20230601	091400	24953576	1325	1325	1325	1320	434
689	20230601	091300	24379246	1325	1324	1325	1324	3151
690	20230601	091200	20207171	1324	1325	1325	1324	460
691	20230601	091100	19597742	1325	1325	1325	1325	245
692	20230601	091000	19273117	1325	1326	1326	1325	131
693	20230601	090900	19099421	1326	1326	1326	1326	352
694	20230601	090800	18632669	1325	1325	1326	1325	379
695	20230601	090700	18130485	1325	1326	1326	1325	745
696	20230601	090600	17142629	1326	1326	1326	1326	0
697	20230601	090500	17142629	1326	1326	1326	1326	819
698	20230601	090400	16056635	1326	1326	1327	1326	115
699	20230601	090300	15904132	1326	1326	1326	1326	100
700	20230601	090200	15771532	1330	1331	1331	1330	4520
701	20230601	090100	9759639	1331	1331	1331	1331	14
702	20230601	090000	9741005	1331	1330	1331	1330	7323