KissMeData/031820/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	213100	13784823996	943	943	943	943	642847
3	20230602	213000	13784823996	943	943	943	943	0
4	20230602	212900	13784823996	943	943	943	943	0
5	20230602	212800	13784823996	943	943	943	943	0
6	20230602	212700	13784823996	943	943	943	943	0
7	20230602	212600	13784823996	943	943	943	943	0
8	20230602	212500	13784823996	943	943	943	943	0
9	20230602	212400	13784823996	943	943	943	943	0
10	20230602	212300	13784823996	943	943	943	943	0
11	20230602	212200	13784823996	943	943	943	943	0
12	20230602	212100	13784823996	943	943	943	943	0
13	20230602	212000	13784823996	943	943	943	943	0
14	20230602	211900	13784823996	943	943	943	943	0
15	20230602	211800	13784823996	943	943	943	943	0
16	20230602	211700	13784823996	943	943	943	943	0
17	20230602	211600	13784823996	943	943	943	943	0
18	20230602	211500	13784823996	943	943	943	943	0
19	20230602	211400	13784823996	943	943	943	943	0
20	20230602	211300	13784823996	943	943	943	943	0
21	20230602	211200	13784823996	943	943	943	943	0
22	20230602	211100	13784823996	943	943	943	943	0
23	20230602	211000	13784823996	943	943	943	943	0
24	20230602	210900	13784823996	943	943	943	943	0
25	20230602	210800	13784823996	943	943	943	943	0
26	20230602	210700	13784823996	943	943	943	943	0
27	20230602	210600	13784823996	943	943	943	943	0
28	20230602	210500	13784823996	943	943	943	943	0
29	20230602	210400	13784823996	943	943	943	943	0
30	20230602	210300	13784823996	943	943	943	943	0
31	20230602	210200	13784823996	943	943	943	943	0
32	20230602	210100	13784823996	943	943	943	943	642847
33	20230602	210000	13784823996	943	943	943	943	0
34	20230602	205900	13784823996	943	943	943	943	0
35	20230602	205800	13784823996	943	943	943	943	0
36	20230602	205700	13784823996	943	943	943	943	0
37	20230602	205600	13784823996	943	943	943	943	0
38	20230602	205500	13784823996	943	943	943	943	0
39	20230602	205400	13784823996	943	943	943	943	0
40	20230602	205300	13784823996	943	943	943	943	0
41	20230602	205200	13784823996	943	943	943	943	0
42	20230602	205100	13784823996	943	943	943	943	0
43	20230602	205000	13784823996	943	943	943	943	0
44	20230602	204900	13784823996	943	943	943	943	0
45	20230602	204800	13784823996	943	943	943	943	0
46	20230602	204700	13784823996	943	943	943	943	0
47	20230602	204600	13784823996	943	943	943	943	0
48	20230602	204500	13784823996	943	943	943	943	0
49	20230602	204400	13784823996	943	943	943	943	0
50	20230602	204300	13784823996	943	943	943	943	0
51	20230602	204200	13784823996	943	943	943	943	0
52	20230602	204100	13784823996	943	943	943	943	0
53	20230602	204000	13784823996	943	943	943	943	0
54	20230602	203900	13784823996	943	943	943	943	0
55	20230602	203800	13784823996	943	943	943	943	0
56	20230602	203700	13784823996	943	943	943	943	0
57	20230602	203600	13784823996	943	943	943	943	0
58	20230602	203500	13784823996	943	943	943	943	0
59	20230602	203400	13784823996	943	943	943	943	0
60	20230602	203300	13784823996	943	943	943	943	0
61	20230602	203200	13784823996	943	943	943	943	0
62	20230602	203100	13784823996	943	943	943	943	642847
63	20230602	203000	13784823996	943	943	943	943	0
64	20230602	202900	13784823996	943	943	943	943	0
65	20230602	202800	13784823996	943	943	943	943	0
66	20230602	202700	13784823996	943	943	943	943	0
67	20230602	202600	13784823996	943	943	943	943	0
68	20230602	202500	13784823996	943	943	943	943	0
69	20230602	202400	13784823996	943	943	943	943	0
70	20230602	202300	13784823996	943	943	943	943	0
71	20230602	202200	13784823996	943	943	943	943	0
72	20230602	202100	13784823996	943	943	943	943	0
73	20230602	202000	13784823996	943	943	943	943	0
74	20230602	201900	13784823996	943	943	943	943	0
75	20230602	201800	13784823996	943	943	943	943	0
76	20230602	201700	13784823996	943	943	943	943	0
77	20230602	201600	13784823996	943	943	943	943	0
78	20230602	201500	13784823996	943	943	943	943	0
79	20230602	201400	13784823996	943	943	943	943	0
80	20230602	201300	13784823996	943	943	943	943	0
81	20230602	201200	13784823996	943	943	943	943	0
82	20230602	201100	13784823996	943	943	943	943	0
83	20230602	201000	13784823996	943	943	943	943	0
84	20230602	200900	13784823996	943	943	943	943	0
85	20230602	200800	13784823996	943	943	943	943	0
86	20230602	200700	13784823996	943	943	943	943	0
87	20230602	200600	13784823996	943	943	943	943	0
88	20230602	200500	13784823996	943	943	943	943	0
89	20230602	200400	13784823996	943	943	943	943	0
90	20230602	200300	13784823996	943	943	943	943	0
91	20230602	200200	13784823996	943	943	943	943	0
92	20230602	200100	13784823996	943	943	943	943	642847
93	20230602	200000	13784823996	943	943	943	943	0
94	20230602	195900	13784823996	943	943	943	943	0
95	20230602	195800	13784823996	943	943	943	943	0
96	20230602	195700	13784823996	943	943	943	943	0
97	20230602	195600	13784823996	943	943	943	943	0
98	20230602	195500	13784823996	943	943	943	943	0
99	20230602	195400	13784823996	943	943	943	943	0
100	20230602	195300	13784823996	943	943	943	943	0
101	20230602	195200	13784823996	943	943	943	943	0
102	20230602	195100	13784823996	943	943	943	943	0
103	20230602	195000	13784823996	943	943	943	943	0
104	20230602	194900	13784823996	943	943	943	943	0
105	20230602	194800	13784823996	943	943	943	943	0
106	20230602	194700	13784823996	943	943	943	943	0
107	20230602	194600	13784823996	943	943	943	943	0
108	20230602	194500	13784823996	943	943	943	943	0
109	20230602	194400	13784823996	943	943	943	943	0
110	20230602	194300	13784823996	943	943	943	943	0
111	20230602	194200	13784823996	943	943	943	943	0
112	20230602	194100	13784823996	943	943	943	943	0
113	20230602	194000	13784823996	943	943	943	943	0
114	20230602	193900	13784823996	943	943	943	943	0
115	20230602	193800	13784823996	943	943	943	943	0
116	20230602	193700	13784823996	943	943	943	943	0
117	20230602	193600	13784823996	943	943	943	943	0
118	20230602	193500	13784823996	943	943	943	943	0
119	20230602	193400	13784823996	943	943	943	943	0
120	20230602	193300	13784823996	943	943	943	943	0
121	20230602	193200	13784823996	943	943	943	943	0
122	20230602	193100	13784823996	943	943	943	943	642847
123	20230602	193000	13784823996	943	943	943	943	0
124	20230602	192900	13784823996	943	943	943	943	0
125	20230602	192800	13784823996	943	943	943	943	0
126	20230602	192700	13784823996	943	943	943	943	0
127	20230602	192600	13784823996	943	943	943	943	0
128	20230602	192500	13784823996	943	943	943	943	0
129	20230602	192400	13784823996	943	943	943	943	0
130	20230602	192300	13784823996	943	943	943	943	0
131	20230602	192200	13784823996	943	943	943	943	0
132	20230602	192100	13784823996	943	943	943	943	0
133	20230602	192000	13784823996	943	943	943	943	0
134	20230602	191900	13784823996	943	943	943	943	0
135	20230602	191800	13784823996	943	943	943	943	0
136	20230602	191700	13784823996	943	943	943	943	0
137	20230602	191600	13784823996	943	943	943	943	0
138	20230602	191500	13784823996	943	943	943	943	0
139	20230602	191400	13784823996	943	943	943	943	0
140	20230602	191300	13784823996	943	943	943	943	0
141	20230602	191200	13784823996	943	943	943	943	0
142	20230602	191100	13784823996	943	943	943	943	0
143	20230602	191000	13784823996	943	943	943	943	0
144	20230602	190900	13784823996	943	943	943	943	0
145	20230602	190800	13784823996	943	943	943	943	0
146	20230602	190700	13784823996	943	943	943	943	0
147	20230602	190600	13784823996	943	943	943	943	0
148	20230602	190500	13784823996	943	943	943	943	0
149	20230602	190400	13784823996	943	943	943	943	0
150	20230602	190300	13784823996	943	943	943	943	0
151	20230602	190200	13784823996	943	943	943	943	0
152	20230602	190100	13784823996	943	943	943	943	642847
153	20230602	190000	13784823996	943	943	943	943	0
154	20230602	185900	13784823996	943	943	943	943	0
155	20230602	185800	13784823996	943	943	943	943	0
156	20230602	185700	13784823996	943	943	943	943	0
157	20230602	185600	13784823996	943	943	943	943	0
158	20230602	185500	13784823996	943	943	943	943	0
159	20230602	185400	13784823996	943	943	943	943	0
160	20230602	185300	13784823996	943	943	943	943	0
161	20230602	185200	13784823996	943	943	943	943	0
162	20230602	185100	13784823996	943	943	943	943	0
163	20230602	185000	13784823996	943	943	943	943	0
164	20230602	184900	13784823996	943	943	943	943	0
165	20230602	184800	13784823996	943	943	943	943	0
166	20230602	184700	13784823996	943	943	943	943	0
167	20230602	184600	13784823996	943	943	943	943	0
168	20230602	184500	13784823996	943	943	943	943	0
169	20230602	184400	13784823996	943	943	943	943	0
170	20230602	184300	13784823996	943	943	943	943	0
171	20230602	184200	13784823996	943	943	943	943	0
172	20230602	184100	13784823996	943	943	943	943	0
173	20230602	184000	13784823996	943	943	943	943	0
174	20230602	183900	13784823996	943	943	943	943	0
175	20230602	183800	13784823996	943	943	943	943	0
176	20230602	183700	13784823996	943	943	943	943	0
177	20230602	183600	13784823996	943	943	943	943	0
178	20230602	183500	13784823996	943	943	943	943	0
179	20230602	183400	13784823996	943	943	943	943	0
180	20230602	183300	13784823996	943	943	943	943	0
181	20230602	183200	13784823996	943	943	943	943	0
182	20230602	183100	13784823996	943	943	943	943	642847
183	20230602	183000	13784823996	943	943	943	943	0
184	20230602	182900	13784823996	943	943	943	943	0
185	20230602	182800	13784823996	943	943	943	943	0
186	20230602	182700	13784823996	943	943	943	943	0
187	20230602	182600	13784823996	943	943	943	943	0
188	20230602	182500	13784823996	943	943	943	943	0
189	20230602	182400	13784823996	943	943	943	943	0
190	20230602	182300	13784823996	943	943	943	943	0
191	20230602	182200	13784823996	943	943	943	943	0
192	20230602	182100	13784823996	943	943	943	943	0
193	20230602	182000	13784823996	943	943	943	943	0
194	20230602	181900	13784823996	943	943	943	943	0
195	20230602	181800	13784823996	943	943	943	943	0
196	20230602	181700	13784823996	943	943	943	943	0
197	20230602	181600	13784823996	943	943	943	943	0
198	20230602	181500	13784823996	943	943	943	943	0
199	20230602	181400	13784823996	943	943	943	943	0
200	20230602	181300	13784823996	943	943	943	943	0
201	20230602	181200	13784823996	943	943	943	943	0
202	20230602	181100	13784823996	943	943	943	943	0
203	20230602	181000	13784823996	943	943	943	943	0
204	20230602	180900	13784823996	943	943	943	943	0
205	20230602	180800	13784823996	943	943	943	943	0
206	20230602	180700	13784823996	943	943	943	943	0
207	20230602	180600	13784823996	943	943	943	943	0
208	20230602	180500	13784823996	943	943	943	943	0
209	20230602	180400	13784823996	943	943	943	943	0
210	20230602	180300	13784823996	943	943	943	943	0
211	20230602	180200	13784823996	943	943	943	943	0
212	20230602	180100	13784823996	943	943	943	943	642847
213	20230602	180000	13784823996	943	943	943	943	0
214	20230602	175900	13784823996	943	943	943	943	0
215	20230602	175800	13784823996	943	943	943	943	0
216	20230602	175700	13784823996	943	943	943	943	0
217	20230602	175600	13784823996	943	943	943	943	0
218	20230602	175500	13784823996	943	943	943	943	0
219	20230602	175400	13784823996	943	943	943	943	0
220	20230602	175300	13784823996	943	943	943	943	0
221	20230602	175200	13784823996	943	943	943	943	0
222	20230602	175100	13784823996	943	943	943	943	0
223	20230602	175000	13784823996	943	943	943	943	0
224	20230602	174900	13784823996	943	943	943	943	0
225	20230602	174800	13784823996	943	943	943	943	0
226	20230602	174700	13784823996	943	943	943	943	0
227	20230602	174600	13784823996	943	943	943	943	0
228	20230602	174500	13784823996	943	943	943	943	0
229	20230602	174400	13784823996	943	943	943	943	0
230	20230602	174300	13784823996	943	943	943	943	0
231	20230602	174200	13784823996	943	943	943	943	0
232	20230602	174100	13784823996	943	943	943	943	0
233	20230602	174000	13784823996	943	943	943	943	0
234	20230602	173900	13784823996	943	943	943	943	0
235	20230602	173800	13784823996	943	943	943	943	0
236	20230602	173700	13784823996	943	943	943	943	0
237	20230602	173600	13784823996	943	943	943	943	0
238	20230602	173500	13784823996	943	943	943	943	0
239	20230602	173400	13784823996	943	943	943	943	0
240	20230602	173300	13784823996	943	943	943	943	0
241	20230602	173200	13784823996	943	943	943	943	0
242	20230602	173100	13784823996	943	943	943	943	642847
243	20230602	173000	13784823996	943	943	943	943	0
244	20230602	172900	13784823996	943	943	943	943	0
245	20230602	172800	13784823996	943	943	943	943	0
246	20230602	172700	13784823996	943	943	943	943	0
247	20230602	172600	13784823996	943	943	943	943	0
248	20230602	172500	13784823996	943	943	943	943	0
249	20230602	172400	13784823996	943	943	943	943	0
250	20230602	172300	13784823996	943	943	943	943	0
251	20230602	172200	13784823996	943	943	943	943	0
252	20230602	172100	13784823996	943	943	943	943	0
253	20230602	172000	13784823996	943	943	943	943	0
254	20230602	171900	13784823996	943	943	943	943	0
255	20230602	171800	13784823996	943	943	943	943	0
256	20230602	171700	13784823996	943	943	943	943	0
257	20230602	171600	13784823996	943	943	943	943	0
258	20230602	171500	13784823996	943	943	943	943	0
259	20230602	171400	13784823996	943	943	943	943	0
260	20230602	171300	13784823996	943	943	943	943	0
261	20230602	171200	13784823996	943	943	943	943	0
262	20230602	171100	13784823996	943	943	943	943	0
263	20230602	171000	13784823996	943	943	943	943	0
264	20230602	170900	13784823996	943	943	943	943	0
265	20230602	170800	13784823996	943	943	943	943	0
266	20230602	170700	13784823996	943	943	943	943	0
267	20230602	170600	13784823996	943	943	943	943	0
268	20230602	170500	13784823996	943	943	943	943	0
269	20230602	170400	13784823996	943	943	943	943	0
270	20230602	170300	13784823996	943	943	943	943	0
271	20230602	170200	13784823996	943	943	943	943	0
272	20230602	170100	13784823996	943	943	943	943	642847
273	20230602	170000	13784823996	943	943	943	943	0
274	20230602	165900	13784823996	943	943	943	943	0
275	20230602	165800	13784823996	943	943	943	943	0
276	20230602	165700	13784823996	943	943	943	943	0
277	20230602	165600	13784823996	943	943	943	943	0
278	20230602	165500	13784823996	943	943	943	943	0
279	20230602	165400	13784823996	943	943	943	943	0
280	20230602	165300	13784823996	943	943	943	943	0
281	20230602	165200	13784823996	943	943	943	943	0
282	20230602	165100	13784823996	943	943	943	943	0
283	20230602	165000	13784823996	943	943	943	943	0
284	20230602	164900	13784823996	943	943	943	943	0
285	20230602	164800	13784823996	943	943	943	943	0
286	20230602	164700	13784823996	943	943	943	943	0
287	20230602	164600	13784823996	943	943	943	943	0
288	20230602	164500	13784823996	943	943	943	943	0
289	20230602	164400	13784823996	943	943	943	943	0
290	20230602	164300	13784823996	943	943	943	943	0
291	20230602	164200	13784823996	943	943	943	943	0
292	20230602	164100	13784823996	943	943	943	943	0
293	20230602	164000	13784823996	943	943	943	943	0
294	20230602	163900	13784823996	943	943	943	943	0
295	20230602	163800	13784823996	943	943	943	943	0
296	20230602	163700	13784823996	943	943	943	943	0
297	20230602	163600	13784823996	943	943	943	943	0
298	20230602	163500	13784823996	943	943	943	943	0
299	20230602	163400	13784823996	943	943	943	943	0
300	20230602	163300	13784823996	943	943	943	943	0
301	20230602	163200	13784823996	943	943	943	943	0
302	20230602	163100	13784823996	943	943	943	943	642847
303	20230602	163000	13784823996	943	943	943	943	0
304	20230602	162900	13784823996	943	943	943	943	0
305	20230602	162800	13784823996	943	943	943	943	0
306	20230602	162700	13784823996	943	943	943	943	0
307	20230602	162600	13784823996	943	943	943	943	0
308	20230602	162500	13784823996	943	943	943	943	0
309	20230602	162400	13784823996	943	943	943	943	0
310	20230602	162300	13784823996	943	943	943	943	0
311	20230602	162200	13784823996	943	943	943	943	0
312	20230602	162100	13784823996	943	943	943	943	0
313	20230602	162000	13784823996	943	943	943	943	0
314	20230602	161900	13784823996	943	943	943	943	0
315	20230602	161800	13784823996	943	943	943	943	0
316	20230602	161700	13784823996	943	943	943	943	0
317	20230602	161600	13784823996	943	943	943	943	0
318	20230602	161500	13784823996	943	943	943	943	0
319	20230602	161400	13784823996	943	943	943	943	0
320	20230602	161300	13784823996	943	943	943	943	0
321	20230602	161200	13784823996	943	943	943	943	0
322	20230602	161100	13784823996	943	943	943	943	0
323	20230602	161000	13784823996	943	943	943	943	0
324	20230602	160900	13784823996	943	943	943	943	0
325	20230602	160800	13784823996	943	943	943	943	0
326	20230602	160700	13784823996	943	943	943	943	0
327	20230602	160600	13784823996	943	943	943	943	0
328	20230602	160500	13784823996	943	943	943	943	0
329	20230602	160400	13784823996	943	943	943	943	0
330	20230602	160300	13784823996	943	943	943	943	0
331	20230602	160200	13784823996	943	943	943	943	0
332	20230602	160100	13784823996	943	943	943	943	642847
333	20230602	160000	13784823996	943	943	943	943	0
334	20230602	155900	13784823996	943	943	943	943	0
335	20230602	155800	13784823996	943	943	943	943	0
336	20230602	155700	13784823996	943	943	943	943	0
337	20230602	155600	13784823996	943	943	943	943	0
338	20230602	155500	13784823996	943	943	943	943	0
339	20230602	155400	13784823996	943	943	943	943	0
340	20230602	155300	13784823996	943	943	943	943	0
341	20230602	155200	13784823996	943	943	943	943	0
342	20230602	155100	13784823996	943	943	943	943	0
343	20230602	155000	13784823996	943	943	943	943	0
344	20230602	154900	13784823996	943	943	943	943	0
345	20230602	154800	13784823996	943	943	943	943	0
346	20230602	154700	13784823996	943	943	943	943	0
347	20230602	154600	13784823996	943	943	943	943	0
348	20230602	154500	13784823996	943	943	943	943	0
349	20230602	154400	13784823996	943	943	943	943	0
350	20230602	154300	13784823996	943	943	943	943	0
351	20230602	154200	13784823996	943	943	943	943	0
352	20230602	154100	13784823996	943	943	943	943	0
353	20230602	154000	13784823996	943	943	943	943	0
354	20230602	153900	13784823996	943	943	943	943	0
355	20230602	153800	13784823996	943	943	943	943	0
356	20230602	153700	13784823996	943	943	943	943	0
357	20230602	153600	13784823996	943	943	943	943	0
358	20230602	153500	13784823996	943	943	943	943	0
359	20230602	153400	13784823996	943	943	943	943	0
360	20230602	153300	13784823996	943	943	943	943	0
361	20230602	153200	13784823996	943	943	943	943	0
362	20230602	153100	13784823996	943	943	943	943	642847
363	20230602	153000	13784823996	943	943	943	943	642847
364	20230602	152900	13178619275	951	951	951	951	0
365	20230602	152800	13178619275	951	951	951	951	0
366	20230602	152700	13178619275	951	951	951	951	0
367	20230602	152600	13178619275	951	951	951	951	0
368	20230602	152500	13178619275	951	951	951	951	0
369	20230602	152400	13178619275	951	951	951	951	0
370	20230602	152300	13178619275	951	951	951	951	0
371	20230602	152200	13178619275	951	951	951	951	0
372	20230602	152100	13178619275	951	951	951	951	0
373	20230602	152000	13178619275	951	951	951	951	0
374	20230602	151900	13178619275	951	949	951	948	70162
375	20230602	151800	13112046396	949	949	950	948	29400
376	20230602	151700	13084147363	949	949	950	948	12896
377	20230602	151600	13071913114	949	950	950	947	41206
378	20230602	151500	13032837477	950	949	950	947	18318
379	20230602	151400	13015465434	950	951	952	949	23404
380	20230602	151300	12993240885	951	950	952	950	17748
381	20230602	151200	12976368303	950	950	950	949	22971
382	20230602	151100	12954568709	951	951	951	946	54758
383	20230602	151000	12902628408	951	950	952	950	6183
384	20230602	150900	12896750101	950	951	951	949	24778
385	20230602	150800	12873208878	951	951	953	950	38688
386	20230602	150700	12836420158	951	952	952	950	27527
387	20230602	150600	12810251296	952	951	953	951	21063
388	20230602	150500	12790200677	951	948	953	944	234943
389	20230602	150400	12567861045	948	949	950	948	69189
390	20230602	150300	12502244851	949	953	954	948	251905
391	20230602	150200	12262824346	954	957	957	952	141556
392	20230602	150100	12127748003	957	957	957	956	6404
393	20230602	150000	12121622316	957	957	959	956	19201
394	20230602	145900	12103236912	958	958	958	955	95338
395	20230602	145800	12012055926	958	959	959	958	19269
396	20230602	145700	11993591105	959	960	960	959	9552
397	20230602	145600	11984430512	960	960	960	958	17160
398	20230602	145500	11967984560	960	960	960	958	12775
399	20230602	145400	11955740010	959	960	960	959	3487
400	20230602	145300	11952392978	964	964	965	958	48548
401	20230602	145200	11905810546	964	959	965	959	13437
402	20230602	145100	11892879789	959	959	964	959	18813
403	20230602	145000	11874829422	962	959	964	958	13128
404	20230602	144900	11862219976	959	959	960	958	9455
405	20230602	144800	11853152497	959	958	959	958	3257
406	20230602	144700	11850032074	958	959	960	957	12688
407	20230602	144600	11837869789	959	957	960	957	19627
408	20230602	144500	11819057334	958	956	958	956	14166
409	20230602	144400	11805504966	956	960	960	956	74713
410	20230602	144300	11734011015	960	960	961	959	21999
411	20230602	144200	11712908343	960	959	960	958	14177
412	20230602	144100	11699313196	959	958	959	957	10073
413	20230602	144000	11689659263	958	959	960	958	12876
414	20230602	143900	11677319886	959	958	959	956	33576
415	20230602	143800	11645189922	957	959	959	957	26062
416	20230602	143700	11620232381	958	960	960	957	39605
417	20230602	143600	11582279154	960	962	962	960	21429
418	20230602	143500	11561698048	961	963	963	960	44262
419	20230602	143400	11519162176	963	963	964	963	5887
420	20230602	143300	11513492952	963	965	965	963	7362
421	20230602	143200	11506401660	966	968	968	963	34223
422	20230602	143100	11473373508	968	968	968	967	6392
423	20230602	143000	11467189595	968	969	969	967	11213
424	20230602	142900	11456338014	969	967	969	967	15676
425	20230602	142800	11441165448	967	968	968	966	17819
426	20230602	142700	11423922629	968	966	968	965	32309
427	20230602	142600	11392699536	966	966	967	966	1156
428	20230602	142500	11391582798	967	966	967	965	10716
429	20230602	142400	11381232072	966	965	966	965	3237
430	20230602	142300	11378108365	965	965	965	963	9309
431	20230602	142200	11369138247	965	965	965	964	7114
432	20230602	142100	11362277154	965	965	965	964	45
433	20230602	142000	11362233758	964	964	965	963	6464
434	20230602	141900	11355999345	964	963	966	962	10290
435	20230602	141800	11346090747	962	963	964	962	4035
436	20230602	141700	11342205070	963	966	966	963	20357
437	20230602	141600	11322570311	967	968	968	966	20321
438	20230602	141500	11302922771	968	967	968	967	2922
439	20230602	141400	11300095468	968	967	968	966	7044
440	20230602	141300	11293283500	967	966	967	965	11080
441	20230602	141200	11282583950	967	967	967	966	9480
442	20230602	141100	11273416810	967	965	967	965	9009
443	20230602	141000	11264715285	965	965	965	964	10471
444	20230602	140900	11254611134	967	965	969	964	35247
445	20230602	140800	11220524188	962	964	965	962	19647
446	20230602	140700	11201603293	965	960	970	960	53981
447	20230602	140600	11149427274	959	960	960	959	88
448	20230602	140500	11149342806	958	958	960	957	5295
449	20230602	140400	11144266594	958	958	958	956	9464
450	20230602	140300	11135210130	958	959	959	957	7042
451	20230602	140200	11128469207	959	959	959	958	2726
452	20230602	140100	11125857222	959	961	964	956	75008
453	20230602	140000	11053932563	961	958	961	957	74963
454	20230602	135900	10982044827	958	959	959	957	31780
455	20230602	135800	10951617097	958	959	959	958	17421
456	20230602	135700	10934924541	958	960	961	958	48915
457	20230602	135600	10888041613	960	960	961	959	3428
458	20230602	135500	10884752289	961	960	961	959	9400
459	20230602	135400	10875732318	960	962	962	960	14324
460	20230602	135300	10861978695	962	961	962	960	6309
461	20230602	135200	10855916752	961	962	962	960	36333
462	20230602	135100	10821032940	962	962	963	962	2536
463	20230602	135000	10818593307	963	961	963	960	12839
464	20230602	134900	10806251809	963	964	964	962	21963
465	20230602	134800	10785102134	964	964	964	963	8569
466	20230602	134700	10776846335	964	964	964	962	28843
467	20230602	134600	10749092109	964	962	964	962	11633
468	20230602	134500	10737895907	962	962	963	962	4878
469	20230602	134400	10733199825	963	962	964	962	5617
470	20230602	134300	10727790693	963	961	963	961	20735
471	20230602	134200	10707844353	962	962	962	962	1325
472	20230602	134100	10706569703	962	963	963	961	672
473	20230602	134000	10705923851	962	961	963	960	23459
474	20230602	133900	10683381539	963	964	964	962	9256
475	20230602	133800	10674477262	962	964	964	962	3231
476	20230602	133700	10671364031	964	962	964	961	7192
477	20230602	133600	10664445127	962	964	964	962	163
478	20230602	133500	10664288171	964	964	964	962	2262
479	20230602	133400	10662110075	963	964	965	963	4070
480	20230602	133300	10658189243	964	964	965	964	8592
481	20230602	133200	10649906491	965	964	965	961	18721
482	20230602	133100	10631887760	963	964	966	963	10591
483	20230602	133000	10621670007	964	961	964	961	11104
484	20230602	132900	10610980259	961	961	961	960	3604
485	20230602	132800	10607518176	960	960	961	959	6978
486	20230602	132700	10600818583	961	960	961	959	6472
487	20230602	132600	10594607605	960	959	961	958	17723
488	20230602	132500	10577615438	959	959	960	958	14108
489	20230602	132400	10564094306	960	960	961	959	36530
490	20230602	132300	10529041595	960	960	960	959	9701
491	20230602	132200	10519734102	960	961	962	959	16600
492	20230602	132100	10503812199	959	961	962	959	10995
493	20230602	132000	10493260315	961	961	961	960	3320
494	20230602	131900	10490072647	961	961	961	960	23986
495	20230602	131800	10467042430	961	962	962	960	21916
496	20230602	131700	10445981724	961	962	962	961	14542
497	20230602	131600	10432002342	963	964	964	962	26885
498	20230602	131500	10406131616	964	965	965	964	2544
499	20230602	131400	10403678909	965	964	965	963	1364
500	20230602	131300	10402364010	963	965	965	963	6702
501	20230602	131200	10395907420	965	965	965	963	2342
502	20230602	131100	10393651224	965	965	965	964	7939
503	20230602	131000	10385993322	965	964	965	964	11412
504	20230602	130900	10374992147	964	965	965	964	4102
505	20230602	130800	10371035676	965	963	967	963	19418
506	20230602	130700	10352282644	966	964	966	962	14358
507	20230602	130600	10338422663	965	965	965	963	18533
508	20230602	130500	10320554091	966	965	966	963	15169
509	20230602	130400	10305917936	965	962	965	962	13545
510	20230602	130300	10292871744	961	962	962	961	20478
511	20230602	130200	10273181015	963	964	964	962	9278
512	20230602	130100	10264247879	964	965	965	964	3827
513	20230602	130000	10260557436	964	963	964	961	11620
514	20230602	125900	10249367759	963	963	963	961	10552
515	20230602	125800	10239225302	963	963	965	962	19959
516	20230602	125700	10219980303	965	963	965	961	38730
517	20230602	125600	10182668167	964	963	964	962	8116
518	20230602	125500	10174855264	963	964	965	962	36972
519	20230602	125400	10139239402	965	965	965	963	17144
520	20230602	125300	10122713734	965	964	965	963	7894
521	20230602	125200	10115100525	964	963	965	962	20078
522	20230602	125100	10095752293	963	960	963	959	11766
523	20230602	125000	10084455247	959	959	960	958	11635
524	20230602	124900	10073299436	959	960	960	959	1698
525	20230602	124800	10071669376	960	959	960	958	9799
526	20230602	124700	10062272082	958	959	959	958	9856
527	20230602	124600	10052824278	959	961	961	959	15090
528	20230602	124500	10038340296	961	962	962	961	5421
529	20230602	124400	10033130642	962	962	962	961	1313
530	20230602	124300	10031867551	962	961	962	961	1444
531	20230602	124200	10030478853	961	960	963	960	31716
532	20230602	124100	9999979071	959	960	961	959	4097
533	20230602	124000	9996046164	960	962	962	956	37010
534	20230602	123900	9960600788	962	962	964	961	36767
535	20230602	123800	9925221894	962	961	963	960	8989
536	20230602	123700	9916575168	961	958	961	957	28234
537	20230602	123600	9889497516	958	957	958	957	1311
538	20230602	123500	9888242753	957	956	958	956	22696
539	20230602	123400	9866529207	956	958	958	956	64466
540	20230602	123300	9804853068	958	960	960	958	13945
541	20230602	123200	9791486533	960	960	961	960	23722
542	20230602	123100	9768701720	960	960	961	960	9227
543	20230602	123000	9759843416	960	960	962	960	13554
544	20230602	122900	9746823347	962	960	963	960	31271
545	20230602	122800	9716754712	960	960	961	959	17606
546	20230602	122700	9699858997	960	959	960	958	3574
547	20230602	122600	9696428912	959	957	960	957	4632
548	20230602	122500	9691989420	957	959	960	957	13362
549	20230602	122400	9679186290	959	960	960	959	4494
550	20230602	122300	9674875577	960	958	961	958	10380
551	20230602	122200	9664905041	960	957	961	956	12237
552	20230602	122100	9653186992	957	960	960	956	52732
553	20230602	122000	9602691682	960	959	960	959	11656
554	20230602	121900	9591512056	959	960	961	959	2639
555	20230602	121800	9588978553	961	960	961	960	839
556	20230602	121700	9588173081	961	962	962	959	8932
557	20230602	121600	9579594135	962	960	962	960	24684
558	20230602	121500	9555889425	962	958	962	958	23225
559	20230602	121400	9533604805	959	959	959	958	5897
560	20230602	121300	9527953422	958	958	959	957	6665
561	20230602	121200	9521572038	959	958	959	957	28928
562	20230602	121100	9493872304	959	959	959	957	17442
563	20230602	121000	9477161669	959	958	960	958	4722
564	20230602	120900	9472637379	958	958	959	957	18125
565	20230602	120800	9455264628	958	958	958	957	59943
566	20230602	120700	9397880607	959	959	960	958	43187
567	20230602	120600	9356498804	959	961	961	959	25318
568	20230602	120500	9332214848	961	962	962	960	4159
569	20230602	120400	9328221200	962	961	962	959	27757
570	20230602	120300	9301568603	962	962	962	961	8463
571	20230602	120200	9293432438	962	962	962	961	4490
572	20230602	120100	9289113098	961	962	962	961	3521
573	20230602	120000	9285729415	961	963	963	961	14946
574	20230602	115900	9271356794	963	964	964	963	6985
575	20230602	115800	9264629565	964	963	964	962	5850
576	20230602	115700	9258996621	963	962	963	961	8249
577	20230602	115600	9251061087	963	962	963	960	10511
578	20230602	115500	9240959507	963	962	963	961	5705
579	20230602	115400	9235471708	963	961	963	960	40526
580	20230602	115300	9196525313	961	961	962	961	8168
581	20230602	115200	9188675819	962	961	962	961	4586
582	20230602	115100	9184268459	962	961	962	960	8643
583	20230602	115000	9175966645	961	963	964	960	49099
584	20230602	114900	9128784131	964	966	967	962	58136
585	20230602	114800	9072714365	966	964	966	964	5728
586	20230602	114700	9067186833	964	964	966	963	10642
587	20230602	114600	9056927077	965	963	966	962	16289
588	20230602	114500	9041216132	964	961	967	960	37620
589	20230602	114400	9004978045	961	960	962	960	3799
590	20230602	114300	9001327196	961	961	962	960	18030
591	20230602	114200	8984012472	962	961	962	961	1617
592	20230602	114100	8982458496	961	961	962	961	6270
593	20230602	114000	8976431846	962	960	962	959	11658
594	20230602	113900	8965228203	961	959	961	959	3952
595	20230602	113800	8961433710	960	959	961	959	8446
596	20230602	113700	8953325218	961	961	961	960	36663
597	20230602	113600	8918118134	960	964	964	960	55134
598	20230602	113500	8865131719	964	963	964	962	5964
599	20230602	113400	8859390283	964	963	964	962	9507
600	20230602	113300	8850236674	963	961	964	961	8446
601	20230602	113200	8842106962	961	960	961	959	40686
602	20230602	113100	8803074846	960	960	961	960	13927
603	20230602	113000	8789704819	961	961	962	959	66174
604	20230602	112900	8726176865	962	961	962	960	14384
605	20230602	112800	8712353781	961	961	962	961	3277
606	20230602	112700	8709204284	962	962	962	961	8237
607	20230602	112600	8701282129	963	962	963	961	1673
608	20230602	112500	8699672768	962	960	962	960	41204
609	20230602	112400	8660112709	960	963	963	960	43735
610	20230602	112300	8618053729	964	963	964	963	4384
611	20230602	112200	8613829427	964	962	964	961	10007
612	20230602	112100	8604194236	963	961	963	960	38988
613	20230602	112000	8566720443	961	960	961	960	9136
614	20230602	111900	8557948575	961	960	961	960	13823
615	20230602	111800	8544678214	960	961	961	960	15203
616	20230602	111700	8530082294	961	960	961	958	35711
617	20230602	111600	8495823680	960	961	961	959	25065
618	20230602	111500	8471765773	961	959	961	959	25457
619	20230602	111400	8447333244	960	960	960	959	110657
620	20230602	111300	8341143021	960	961	962	960	82245
621	20230602	111200	8262157166	961	962	963	961	31739
622	20230602	111100	8231635477	962	962	963	962	5395
623	20230602	111000	8226442453	963	963	964	962	9129
624	20230602	110900	8217656706	964	963	964	963	12993
625	20230602	110800	8205139829	963	962	963	961	13844
626	20230602	110700	8191825689	962	961	962	961	41098
627	20230602	110600	8152321005	962	963	963	961	54413
628	20230602	110500	8099975054	963	963	964	962	31438
629	20230602	110400	8069699217	963	963	966	963	22957
630	20230602	110300	8047564818	963	963	964	963	4608
631	20230602	110200	8043125834	963	965	966	962	37881
632	20230602	110100	8006615152	964	966	967	964	12890
633	20230602	110000	7994169295	966	964	967	964	18595
634	20230602	105900	7976228989	965	964	965	963	20586
635	20230602	105800	7956383963	964	963	964	962	34091
636	20230602	105700	7923567818	963	967	967	962	71466
637	20230602	105600	7854698870	968	970	970	965	28888
638	20230602	105500	7826762470	971	970	976	968	65800
639	20230602	105400	7762700968	970	965	973	965	40511
640	20230602	105300	7723469709	966	964	966	964	11414
641	20230602	105200	7712455377	964	963	965	963	19414
642	20230602	105100	7693744859	963	962	964	962	23480
643	20230602	105000	7671135527	962	966	966	962	47396
644	20230602	104900	7625479928	965	965	967	965	24149
645	20230602	104800	7602158571	965	968	968	965	22259
646	20230602	104700	7580662142	968	967	969	967	8439
647	20230602	104600	7572493459	967	965	969	964	10542
648	20230602	104500	7562302358	964	967	967	963	79189
649	20230602	104400	7485923438	966	969	969	965	42740
650	20230602	104300	7444629746	969	966	969	965	42549
651	20230602	104200	7403498362	967	968	968	965	88007
652	20230602	104100	7318512788	967	967	967	966	49164
653	20230602	104000	7271009896	967	970	970	967	85535
654	20230602	103900	7188226877	971	970	971	969	21185
655	20230602	103800	7167678541	970	970	970	969	9543
656	20230602	103700	7158423727	970	970	970	968	10202
657	20230602	103600	7148536492	970	972	972	969	6586
658	20230602	103500	7142147152	972	972	973	969	67790
659	20230602	103400	7076391476	972	970	972	970	16114
660	20230602	103300	7060749325	971	970	972	969	19631
661	20230602	103200	7041700586	970	970	971	969	18834
662	20230602	103100	7023431381	970	969	971	969	19009
663	20230602	103000	7004996329	970	970	971	969	19996
664	20230602	102900	6985606170	970	971	972	970	17235
665	20230602	102800	6968880282	972	972	973	971	15131
666	20230602	102700	6954176855	972	970	972	970	11910
667	20230602	102600	6942619348	971	970	971	968	41032
668	20230602	102500	6902877964	970	970	971	969	9230
669	20230602	102400	6893927734	970	971	972	969	19237
670	20230602	102300	6875258817	971	969	971	969	9075
671	20230602	102200	6866457529	969	970	971	968	65851
672	20230602	102100	6802647989	970	972	972	970	11417
673	20230602	102000	6791562067	972	969	972	969	50875
674	20230602	101900	6742221503	970	971	972	970	50988
675	20230602	101800	6692746265	971	972	973	971	16186
676	20230602	101700	6677017229	972	973	973	972	10930
677	20230602	101600	6666389399	974	971	974	971	17194
678	20230602	101500	6649664114	971	973	974	971	29710
679	20230602	101400	6620785144	973	972	974	971	15635
680	20230602	101300	6605600156	974	973	974	972	4228
681	20230602	101200	6601487277	973	977	977	970	51417
682	20230602	101100	6551492615	977	978	980	977	18285
683	20230602	101000	6533602830	979	976	979	976	14257
684	20230602	100900	6519667033	977	972	977	972	62855
685	20230602	100800	6458415505	971	974	974	970	22548
686	20230602	100700	6436528914	974	971	974	970	35834
687	20230602	100600	6401675405	971	973	974	969	22830
688	20230602	100500	6379522674	973	975	975	973	14939
689	20230602	100400	6364970704	974	970	974	969	31844
690	20230602	100300	6333991563	973	973	973	970	19068
691	20230602	100200	6315473544	973	971	975	971	29404
692	20230602	100100	6286840120	972	967	972	965	42839
693	20230602	100000	6245390501	966	972	975	966	68538
694	20230602	095900	6178987589	975	974	976	970	46380
695	20230602	095800	6133895808	973	973	975	968	37582
696	20230602	095700	6097395775	973	969	977	965	121305
697	20230602	095600	5979977235	967	972	972	965	286649
698	20230602	095500	5702286874	972	976	976	971	133705
699	20230602	095400	5572093927	976	977	978	976	29883
700	20230602	095300	5542920726	977	977	978	976	20387
701	20230602	095200	5523003443	977	975	978	973	23758
702	20230602	095100	5499846054	978	976	978	974	51894
703	20230602	095000	5449236641	977	976	978	976	44034
704	20230602	094900	5406212298	976	977	977	976	26190
705	20230602	094800	5380631308	976	973	979	972	82924
706	20230602	094700	5299674570	973	972	973	970	61176
707	20230602	094600	5240251413	973	973	974	971	50635
708	20230602	094500	5191008619	974	973	975	973	34036
709	20230602	094400	5157864528	973	976	977	973	44748
710	20230602	094300	5114237648	976	975	977	975	46223
711	20230602	094200	5069143547	975	972	976	971	50804
712	20230602	094100	5019708958	972	974	974	970	204006
713	20230602	094000	4821518167	974	975	978	974	96201
714	20230602	093900	4727719964	974	979	980	974	82027
715	20230602	093800	4647671521	977	980	981	973	251449
716	20230602	093700	4401957663	980	986	987	980	353396
717	20230602	093600	4054826259	986	988	989	985	63449
718	20230602	093500	3992276930	987	989	990	986	65939
719	20230602	093400	3927120509	990	992	993	990	21299
720	20230602	093300	3906017139	992	992	996	990	20944
721	20230602	093200	3885255217	991	995	997	991	51083
722	20230602	093100	3834530649	995	996	997	994	15137
723	20230602	093000	3819465613	996	1000	1000	992	34465
724	20230602	092900	3785140502	1000	993	1001	993	48552
725	20230602	092800	3736649711	993	989	993	989	44148
726	20230602	092700	3692930568	987	991	991	987	53778
727	20230602	092600	3639718070	992	990	992	989	36551
728	20230602	092500	3603536829	989	989	991	986	134094
729	20230602	092400	3471036936	989	993	993	989	105793
730	20230602	092300	3366228496	993	993	996	992	23782
731	20230602	092200	3342594451	993	997	997	992	34124
732	20230602	092100	3308681189	997	990	997	990	69949
733	20230602	092000	3239248837	990	994	994	990	82345
734	20230602	091900	3157594276	994	995	997	993	43789
735	20230602	091800	3114037500	995	992	997	992	14554
736	20230602	091700	3099563976	992	998	998	992	93938
737	20230602	091600	3006164327	997	999	1000	996	42826
738	20230602	091500	2963475246	998	1000	1002	998	58989
739	20230602	091400	2904479017	1000	997	1002	996	29298
740	20230602	091300	2875227105	996	1001	1001	996	31895
741	20230602	091200	2843413077	998	995	1002	992	46439
742	20230602	091100	2797085196	994	990	996	987	76304
743	20230602	091000	2721574920	990	993	994	989	183006
744	20230602	090900	2540413982	994	998	999	992	58730
745	20230602	090800	2481972007	1001	994	1001	991	80079
746	20230602	090700	2402101879	993	989	994	989	97945
747	20230602	090600	2305098965	989	996	996	989	411018
748	20230602	090500	1897241448	995	1004	1005	995	224877
749	20230602	090400	1672621700	1005	1006	1006	1004	106888
750	20230602	090300	1565206129	1006	1005	1010	1004	140554
751	20230602	090200	1423677823	1005	998	1005	997	131269
752	20230602	090100	1292353041	998	997	1001	995	162370
753	20230602	090000	1130504911	997	1006	1009	996	703611