KissMeData/023800/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	203900	480891390	9240	9240	9240	9240	2273
3	20230601	203800	480891390	9240	9240	9240	9240	0
4	20230601	203700	480891390	9240	9240	9240	9240	0
5	20230601	203600	480891390	9240	9240	9240	9240	0
6	20230601	203500	480891390	9240	9240	9240	9240	0
7	20230601	203400	480891390	9240	9240	9240	9240	0
8	20230601	203300	480891390	9240	9240	9240	9240	0
9	20230601	203200	480891390	9240	9240	9240	9240	0
10	20230601	203100	480891390	9240	9240	9240	9240	0
11	20230601	203000	480891390	9240	9240	9240	9240	0
12	20230601	202900	480891390	9240	9240	9240	9240	0
13	20230601	202800	480891390	9240	9240	9240	9240	0
14	20230601	202700	480891390	9240	9240	9240	9240	0
15	20230601	202600	480891390	9240	9240	9240	9240	0
16	20230601	202500	480891390	9240	9240	9240	9240	0
17	20230601	202400	480891390	9240	9240	9240	9240	0
18	20230601	202300	480891390	9240	9240	9240	9240	0
19	20230601	202200	480891390	9240	9240	9240	9240	0
20	20230601	202100	480891390	9240	9240	9240	9240	0
21	20230601	202000	480891390	9240	9240	9240	9240	0
22	20230601	201900	480891390	9240	9240	9240	9240	0
23	20230601	201800	480891390	9240	9240	9240	9240	0
24	20230601	201700	480891390	9240	9240	9240	9240	0
25	20230601	201600	480891390	9240	9240	9240	9240	0
26	20230601	201500	480891390	9240	9240	9240	9240	0
27	20230601	201400	480891390	9240	9240	9240	9240	0
28	20230601	201300	480891390	9240	9240	9240	9240	0
29	20230601	201200	480891390	9240	9240	9240	9240	0
30	20230601	201100	480891390	9240	9240	9240	9240	0
31	20230601	201000	480891390	9240	9240	9240	9240	0
32	20230601	200900	480891390	9240	9240	9240	9240	2273
33	20230601	200800	480891390	9240	9240	9240	9240	0
34	20230601	200700	480891390	9240	9240	9240	9240	0
35	20230601	200600	480891390	9240	9240	9240	9240	0
36	20230601	200500	480891390	9240	9240	9240	9240	0
37	20230601	200400	480891390	9240	9240	9240	9240	0
38	20230601	200300	480891390	9240	9240	9240	9240	0
39	20230601	200200	480891390	9240	9240	9240	9240	0
40	20230601	200100	480891390	9240	9240	9240	9240	0
41	20230601	200000	480891390	9240	9240	9240	9240	0
42	20230601	195900	480891390	9240	9240	9240	9240	0
43	20230601	195800	480891390	9240	9240	9240	9240	0
44	20230601	195700	480891390	9240	9240	9240	9240	0
45	20230601	195600	480891390	9240	9240	9240	9240	0
46	20230601	195500	480891390	9240	9240	9240	9240	0
47	20230601	195400	480891390	9240	9240	9240	9240	0
48	20230601	195300	480891390	9240	9240	9240	9240	0
49	20230601	195200	480891390	9240	9240	9240	9240	0
50	20230601	195100	480891390	9240	9240	9240	9240	0
51	20230601	195000	480891390	9240	9240	9240	9240	0
52	20230601	194900	480891390	9240	9240	9240	9240	0
53	20230601	194800	480891390	9240	9240	9240	9240	0
54	20230601	194700	480891390	9240	9240	9240	9240	0
55	20230601	194600	480891390	9240	9240	9240	9240	0
56	20230601	194500	480891390	9240	9240	9240	9240	0
57	20230601	194400	480891390	9240	9240	9240	9240	0
58	20230601	194300	480891390	9240	9240	9240	9240	0
59	20230601	194200	480891390	9240	9240	9240	9240	0
60	20230601	194100	480891390	9240	9240	9240	9240	0
61	20230601	194000	480891390	9240	9240	9240	9240	0
62	20230601	193900	480891390	9240	9240	9240	9240	2273
63	20230601	193800	480891390	9240	9240	9240	9240	0
64	20230601	193700	480891390	9240	9240	9240	9240	0
65	20230601	193600	480891390	9240	9240	9240	9240	0
66	20230601	193500	480891390	9240	9240	9240	9240	0
67	20230601	193400	480891390	9240	9240	9240	9240	0
68	20230601	193300	480891390	9240	9240	9240	9240	0
69	20230601	193200	480891390	9240	9240	9240	9240	0
70	20230601	193100	480891390	9240	9240	9240	9240	0
71	20230601	193000	480891390	9240	9240	9240	9240	0
72	20230601	192900	480891390	9240	9240	9240	9240	0
73	20230601	192800	480891390	9240	9240	9240	9240	0
74	20230601	192700	480891390	9240	9240	9240	9240	0
75	20230601	192600	480891390	9240	9240	9240	9240	0
76	20230601	192500	480891390	9240	9240	9240	9240	0
77	20230601	192400	480891390	9240	9240	9240	9240	0
78	20230601	192300	480891390	9240	9240	9240	9240	0
79	20230601	192200	480891390	9240	9240	9240	9240	0
80	20230601	192100	480891390	9240	9240	9240	9240	0
81	20230601	192000	480891390	9240	9240	9240	9240	0
82	20230601	191900	480891390	9240	9240	9240	9240	0
83	20230601	191800	480891390	9240	9240	9240	9240	0
84	20230601	191700	480891390	9240	9240	9240	9240	0
85	20230601	191600	480891390	9240	9240	9240	9240	0
86	20230601	191500	480891390	9240	9240	9240	9240	0
87	20230601	191400	480891390	9240	9240	9240	9240	0
88	20230601	191300	480891390	9240	9240	9240	9240	0
89	20230601	191200	480891390	9240	9240	9240	9240	0
90	20230601	191100	480891390	9240	9240	9240	9240	0
91	20230601	191000	480891390	9240	9240	9240	9240	0
92	20230601	190900	480891390	9240	9240	9240	9240	2273
93	20230601	190800	480891390	9240	9240	9240	9240	0
94	20230601	190700	480891390	9240	9240	9240	9240	0
95	20230601	190600	480891390	9240	9240	9240	9240	0
96	20230601	190500	480891390	9240	9240	9240	9240	0
97	20230601	190400	480891390	9240	9240	9240	9240	0
98	20230601	190300	480891390	9240	9240	9240	9240	0
99	20230601	190200	480891390	9240	9240	9240	9240	0
100	20230601	190100	480891390	9240	9240	9240	9240	0
101	20230601	190000	480891390	9240	9240	9240	9240	0
102	20230601	185900	480891390	9240	9240	9240	9240	0
103	20230601	185800	480891390	9240	9240	9240	9240	0
104	20230601	185700	480891390	9240	9240	9240	9240	0
105	20230601	185600	480891390	9240	9240	9240	9240	0
106	20230601	185500	480891390	9240	9240	9240	9240	0
107	20230601	185400	480891390	9240	9240	9240	9240	0
108	20230601	185300	480891390	9240	9240	9240	9240	0
109	20230601	185200	480891390	9240	9240	9240	9240	0
110	20230601	185100	480891390	9240	9240	9240	9240	0
111	20230601	185000	480891390	9240	9240	9240	9240	0
112	20230601	184900	480891390	9240	9240	9240	9240	0
113	20230601	184800	480891390	9240	9240	9240	9240	0
114	20230601	184700	480891390	9240	9240	9240	9240	0
115	20230601	184600	480891390	9240	9240	9240	9240	0
116	20230601	184500	480891390	9240	9240	9240	9240	0
117	20230601	184400	480891390	9240	9240	9240	9240	0
118	20230601	184300	480891390	9240	9240	9240	9240	0
119	20230601	184200	480891390	9240	9240	9240	9240	0
120	20230601	184100	480891390	9240	9240	9240	9240	0
121	20230601	184000	480891390	9240	9240	9240	9240	0
122	20230601	183900	480891390	9240	9240	9240	9240	2273
123	20230601	183800	480891390	9240	9240	9240	9240	0
124	20230601	183700	480891390	9240	9240	9240	9240	0
125	20230601	183600	480891390	9240	9240	9240	9240	0
126	20230601	183500	480891390	9240	9240	9240	9240	0
127	20230601	183400	480891390	9240	9240	9240	9240	0
128	20230601	183300	480891390	9240	9240	9240	9240	0
129	20230601	183200	480891390	9240	9240	9240	9240	0
130	20230601	183100	480891390	9240	9240	9240	9240	0
131	20230601	183000	480891390	9240	9240	9240	9240	0
132	20230601	182900	480891390	9240	9240	9240	9240	0
133	20230601	182800	480891390	9240	9240	9240	9240	0
134	20230601	182700	480891390	9240	9240	9240	9240	0
135	20230601	182600	480891390	9240	9240	9240	9240	0
136	20230601	182500	480891390	9240	9240	9240	9240	0
137	20230601	182400	480891390	9240	9240	9240	9240	0
138	20230601	182300	480891390	9240	9240	9240	9240	0
139	20230601	182200	480891390	9240	9240	9240	9240	0
140	20230601	182100	480891390	9240	9240	9240	9240	0
141	20230601	182000	480891390	9240	9240	9240	9240	0
142	20230601	181900	480891390	9240	9240	9240	9240	0
143	20230601	181800	480891390	9240	9240	9240	9240	0
144	20230601	181700	480891390	9240	9240	9240	9240	0
145	20230601	181600	480891390	9240	9240	9240	9240	0
146	20230601	181500	480891390	9240	9240	9240	9240	0
147	20230601	181400	480891390	9240	9240	9240	9240	0
148	20230601	181300	480891390	9240	9240	9240	9240	0
149	20230601	181200	480891390	9240	9240	9240	9240	0
150	20230601	181100	480891390	9240	9240	9240	9240	0
151	20230601	181000	480891390	9240	9240	9240	9240	0
152	20230601	180900	480891390	9240	9240	9240	9240	2273
153	20230601	180800	480891390	9240	9240	9240	9240	0
154	20230601	180700	480891390	9240	9240	9240	9240	0
155	20230601	180600	480891390	9240	9240	9240	9240	0
156	20230601	180500	480891390	9240	9240	9240	9240	0
157	20230601	180400	480891390	9240	9240	9240	9240	0
158	20230601	180300	480891390	9240	9240	9240	9240	0
159	20230601	180200	480891390	9240	9240	9240	9240	0
160	20230601	180100	480891390	9240	9240	9240	9240	0
161	20230601	180000	480891390	9240	9240	9240	9240	0
162	20230601	175900	480891390	9240	9240	9240	9240	0
163	20230601	175800	480891390	9240	9240	9240	9240	0
164	20230601	175700	480891390	9240	9240	9240	9240	0
165	20230601	175600	480891390	9240	9240	9240	9240	0
166	20230601	175500	480891390	9240	9240	9240	9240	0
167	20230601	175400	480891390	9240	9240	9240	9240	0
168	20230601	175300	480891390	9240	9240	9240	9240	0
169	20230601	175200	480891390	9240	9240	9240	9240	0
170	20230601	175100	480891390	9240	9240	9240	9240	0
171	20230601	175000	480891390	9240	9240	9240	9240	0
172	20230601	174900	480891390	9240	9240	9240	9240	0
173	20230601	174800	480891390	9240	9240	9240	9240	0
174	20230601	174700	480891390	9240	9240	9240	9240	0
175	20230601	174600	480891390	9240	9240	9240	9240	0
176	20230601	174500	480891390	9240	9240	9240	9240	0
177	20230601	174400	480891390	9240	9240	9240	9240	0
178	20230601	174300	480891390	9240	9240	9240	9240	0
179	20230601	174200	480891390	9240	9240	9240	9240	0
180	20230601	174100	480891390	9240	9240	9240	9240	0
181	20230601	174000	480891390	9240	9240	9240	9240	0
182	20230601	173900	480891390	9240	9240	9240	9240	2273
183	20230601	173800	480891390	9240	9240	9240	9240	0
184	20230601	173700	480891390	9240	9240	9240	9240	0
185	20230601	173600	480891390	9240	9240	9240	9240	0
186	20230601	173500	480891390	9240	9240	9240	9240	0
187	20230601	173400	480891390	9240	9240	9240	9240	0
188	20230601	173300	480891390	9240	9240	9240	9240	0
189	20230601	173200	480891390	9240	9240	9240	9240	0
190	20230601	173100	480891390	9240	9240	9240	9240	0
191	20230601	173000	480891390	9240	9240	9240	9240	0
192	20230601	172900	480891390	9240	9240	9240	9240	0
193	20230601	172800	480891390	9240	9240	9240	9240	0
194	20230601	172700	480891390	9240	9240	9240	9240	0
195	20230601	172600	480891390	9240	9240	9240	9240	0
196	20230601	172500	480891390	9240	9240	9240	9240	0
197	20230601	172400	480891390	9240	9240	9240	9240	0
198	20230601	172300	480891390	9240	9240	9240	9240	0
199	20230601	172200	480891390	9240	9240	9240	9240	0
200	20230601	172100	480891390	9240	9240	9240	9240	0
201	20230601	172000	480891390	9240	9240	9240	9240	0
202	20230601	171900	480891390	9240	9240	9240	9240	0
203	20230601	171800	480891390	9240	9240	9240	9240	0
204	20230601	171700	480891390	9240	9240	9240	9240	0
205	20230601	171600	480891390	9240	9240	9240	9240	0
206	20230601	171500	480891390	9240	9240	9240	9240	0
207	20230601	171400	480891390	9240	9240	9240	9240	0
208	20230601	171300	480891390	9240	9240	9240	9240	0
209	20230601	171200	480891390	9240	9240	9240	9240	0
210	20230601	171100	480891390	9240	9240	9240	9240	0
211	20230601	171000	480891390	9240	9240	9240	9240	0
212	20230601	170900	480891390	9240	9240	9240	9240	2273
213	20230601	170800	480891390	9240	9240	9240	9240	0
214	20230601	170700	480891390	9240	9240	9240	9240	0
215	20230601	170600	480891390	9240	9240	9240	9240	0
216	20230601	170500	480891390	9240	9240	9240	9240	0
217	20230601	170400	480891390	9240	9240	9240	9240	0
218	20230601	170300	480891390	9240	9240	9240	9240	0
219	20230601	170200	480891390	9240	9240	9240	9240	0
220	20230601	170100	480891390	9240	9240	9240	9240	0
221	20230601	170000	480891390	9240	9240	9240	9240	0
222	20230601	165900	480891390	9240	9240	9240	9240	0
223	20230601	165800	480891390	9240	9240	9240	9240	0
224	20230601	165700	480891390	9240	9240	9240	9240	0
225	20230601	165600	480891390	9240	9240	9240	9240	0
226	20230601	165500	480891390	9240	9240	9240	9240	0
227	20230601	165400	480891390	9240	9240	9240	9240	0
228	20230601	165300	480891390	9240	9240	9240	9240	0
229	20230601	165200	480891390	9240	9240	9240	9240	0
230	20230601	165100	480891390	9240	9240	9240	9240	0
231	20230601	165000	480891390	9240	9240	9240	9240	0
232	20230601	164900	480891390	9240	9240	9240	9240	0
233	20230601	164800	480891390	9240	9240	9240	9240	0
234	20230601	164700	480891390	9240	9240	9240	9240	0
235	20230601	164600	480891390	9240	9240	9240	9240	0
236	20230601	164500	480891390	9240	9240	9240	9240	0
237	20230601	164400	480891390	9240	9240	9240	9240	0
238	20230601	164300	480891390	9240	9240	9240	9240	0
239	20230601	164200	480891390	9240	9240	9240	9240	0
240	20230601	164100	480891390	9240	9240	9240	9240	0
241	20230601	164000	480891390	9240	9240	9240	9240	0
242	20230601	163900	480891390	9240	9240	9240	9240	2273
243	20230601	163800	480891390	9240	9240	9240	9240	0
244	20230601	163700	480891390	9240	9240	9240	9240	0
245	20230601	163600	480891390	9240	9240	9240	9240	0
246	20230601	163500	480891390	9240	9240	9240	9240	0
247	20230601	163400	480891390	9240	9240	9240	9240	0
248	20230601	163300	480891390	9240	9240	9240	9240	0
249	20230601	163200	480891390	9240	9240	9240	9240	0
250	20230601	163100	480891390	9240	9240	9240	9240	0
251	20230601	163000	480891390	9240	9240	9240	9240	0
252	20230601	162900	480891390	9240	9240	9240	9240	0
253	20230601	162800	480891390	9240	9240	9240	9240	0
254	20230601	162700	480891390	9240	9240	9240	9240	0
255	20230601	162600	480891390	9240	9240	9240	9240	0
256	20230601	162500	480891390	9240	9240	9240	9240	0
257	20230601	162400	480891390	9240	9240	9240	9240	0
258	20230601	162300	480891390	9240	9240	9240	9240	0
259	20230601	162200	480891390	9240	9240	9240	9240	0
260	20230601	162100	480891390	9240	9240	9240	9240	0
261	20230601	162000	480891390	9240	9240	9240	9240	0
262	20230601	161900	480891390	9240	9240	9240	9240	0
263	20230601	161800	480891390	9240	9240	9240	9240	0
264	20230601	161700	480891390	9240	9240	9240	9240	0
265	20230601	161600	480891390	9240	9240	9240	9240	0
266	20230601	161500	480891390	9240	9240	9240	9240	0
267	20230601	161400	480891390	9240	9240	9240	9240	0
268	20230601	161300	480891390	9240	9240	9240	9240	0
269	20230601	161200	480891390	9240	9240	9240	9240	0
270	20230601	161100	480891390	9240	9240	9240	9240	0
271	20230601	161000	480891390	9240	9240	9240	9240	0
272	20230601	160900	480891390	9240	9240	9240	9240	2273
273	20230601	160800	480891390	9240	9240	9240	9240	0
274	20230601	160700	480891390	9240	9240	9240	9240	0
275	20230601	160600	480891390	9240	9240	9240	9240	0
276	20230601	160500	480891390	9240	9240	9240	9240	0
277	20230601	160400	480891390	9240	9240	9240	9240	0
278	20230601	160300	480891390	9240	9240	9240	9240	0
279	20230601	160200	480891390	9240	9240	9240	9240	0
280	20230601	160100	480891390	9240	9240	9240	9240	0
281	20230601	160000	480891390	9240	9240	9240	9240	0
282	20230601	155900	480891390	9240	9240	9240	9240	0
283	20230601	155800	480891390	9240	9240	9240	9240	0
284	20230601	155700	480891390	9240	9240	9240	9240	0
285	20230601	155600	480891390	9240	9240	9240	9240	0
286	20230601	155500	480891390	9240	9240	9240	9240	0
287	20230601	155400	480891390	9240	9240	9240	9240	0
288	20230601	155300	480891390	9240	9240	9240	9240	0
289	20230601	155200	480891390	9240	9240	9240	9240	0
290	20230601	155100	480891390	9240	9240	9240	9240	0
291	20230601	155000	480891390	9240	9240	9240	9240	0
292	20230601	154900	480891390	9240	9240	9240	9240	0
293	20230601	154800	480891390	9240	9240	9240	9240	0
294	20230601	154700	480891390	9240	9240	9240	9240	0
295	20230601	154600	480891390	9240	9240	9240	9240	0
296	20230601	154500	480891390	9240	9240	9240	9240	0
297	20230601	154400	480891390	9240	9240	9240	9240	0
298	20230601	154300	480891390	9240	9240	9240	9240	0
299	20230601	154200	480891390	9240	9240	9240	9240	0
300	20230601	154100	480891390	9240	9240	9240	9240	0
301	20230601	154000	480891390	9240	9240	9240	9240	0
302	20230601	153900	480891390	9240	9240	9240	9240	2273
303	20230601	153800	480891390	9240	9240	9240	9240	0
304	20230601	153700	480891390	9240	9240	9240	9240	0
305	20230601	153600	480891390	9240	9240	9240	9240	0
306	20230601	153500	480891390	9240	9240	9240	9240	0
307	20230601	153400	480891390	9240	9240	9240	9240	0
308	20230601	153300	480891390	9240	9240	9240	9240	0
309	20230601	153200	480891390	9240	9240	9240	9240	0
310	20230601	153100	480891390	9240	9240	9240	9240	0
311	20230601	153000	480891390	9240	9240	9240	9240	2273
312	20230601	152900	459888870	9170	9170	9170	9170	0
313	20230601	152800	459888870	9170	9170	9170	9170	0
314	20230601	152700	459888870	9170	9170	9170	9170	0
315	20230601	152600	459888870	9170	9170	9170	9170	0
316	20230601	152500	459888870	9170	9170	9170	9170	0
317	20230601	152400	459888870	9170	9170	9170	9170	0
318	20230601	152300	459888870	9170	9170	9170	9170	0
319	20230601	152200	459888870	9170	9170	9170	9170	0
320	20230601	152100	459888870	9170	9170	9170	9170	0
321	20230601	152000	459888870	9170	9170	9170	9170	0
322	20230601	151900	459888870	9170	9170	9170	9170	193
323	20230601	151800	458119060	9170	9170	9170	9170	12
324	20230601	151700	458009020	9170	9180	9180	9170	9
325	20230601	151600	457926410	9180	9180	9200	9180	27
326	20230601	151500	457678510	9180	9190	9200	9180	63
327	20230601	151400	457098940	9190	9180	9190	9180	5
328	20230601	151300	457053030	9170	9170	9170	9170	5
329	20230601	151200	457007180	9170	9170	9170	9170	5
330	20230601	151100	456961330	9170	9180	9180	9170	7
331	20230601	151000	456897110	9180	9180	9180	9180	2
332	20230601	150900	456878750	9170	9170	9170	9170	153
333	20230601	150800	455475740	9170	9190	9190	9170	561
334	20230601	150700	450326890	9190	9180	9190	9180	5
335	20230601	150600	450280980	9180	9200	9210	9180	549
336	20230601	150500	445225110	9180	9190	9190	9180	12
337	20230601	150400	445114850	9190	9190	9190	9190	1
338	20230601	150300	445105660	9180	9180	9180	9180	8
339	20230601	150200	445032220	9210	9180	9210	9180	26
340	20230601	150100	444792870	9210	9190	9210	9190	170
341	20230601	150000	443227190	9180	9180	9180	9180	4
342	20230601	145900	443190470	9180	9180	9180	9180	1
343	20230601	145800	443181290	9170	9170	9170	9170	1
344	20230601	145700	443172120	9170	9170	9170	9170	189
345	20230601	145600	441438990	9160	9170	9170	9160	116
346	20230601	145500	440375480	9160	9160	9160	9160	1
347	20230601	145400	440366320	9170	9170	9170	9170	0
348	20230601	145300	440366320	9170	9170	9170	9170	2
349	20230601	145200	440347980	9170	9170	9170	9170	0
350	20230601	145100	440347980	9170	9190	9190	9170	180
351	20230601	145000	438696980	9190	9190	9190	9190	0
352	20230601	144900	438696980	9190	9190	9190	9190	9
353	20230601	144800	438614270	9180	9180	9180	9180	1
354	20230601	144700	438605090	9180	9180	9180	9180	131
355	20230601	144600	437402510	9190	9180	9190	9180	42
356	20230601	144500	437016940	9170	9170	9170	9170	1
357	20230601	144400	437007770	9170	9180	9180	9170	1101
358	20230601	144300	426900600	9180	9180	9180	9180	1
359	20230601	144200	426891420	9180	9180	9180	9180	0
360	20230601	144100	426891420	9180	9180	9180	9180	0
361	20230601	144000	426891420	9180	9160	9180	9160	57
362	20230601	143900	426368690	9160	9170	9170	9160	3
363	20230601	143800	426341190	9170	9170	9170	9170	9
364	20230601	143700	426258660	9170	9170	9170	9170	0
365	20230601	143600	426258660	9170	9170	9170	9170	1
366	20230601	143500	426249490	9170	9170	9170	9170	0
367	20230601	143400	426249490	9170	9160	9170	9160	7
368	20230601	143300	426185310	9210	9210	9210	9210	0
369	20230601	143200	426185310	9210	9210	9210	9210	0
370	20230601	143100	426185310	9210	9210	9210	9210	0
371	20230601	143000	426185310	9210	9210	9210	9150	14
372	20230601	142900	426056550	9150	9150	9150	9150	1
373	20230601	142800	426047400	9150	9150	9150	9150	2
374	20230601	142700	426029100	9150	9150	9150	9150	2
375	20230601	142600	426010800	9210	9210	9210	9210	267
376	20230601	142500	423551730	9150	9150	9150	9150	0
377	20230601	142400	423551730	9150	9150	9150	9150	5
378	20230601	142300	423505980	9150	9150	9150	9150	1
379	20230601	142200	423496830	9210	9150	9210	9150	46
380	20230601	142100	423073290	9150	9160	9160	9150	480
381	20230601	142000	418680240	9150	9220	9220	9150	2598
382	20230601	141900	394872860	9220	9220	9220	9220	1
383	20230601	141800	394863640	9200	9200	9200	9200	0
384	20230601	141700	394863640	9200	9200	9200	9200	1
385	20230601	141600	394854440	9200	9200	9200	9200	0
386	20230601	141500	394854440	9200	9200	9200	9200	2
387	20230601	141400	394836040	9200	9200	9200	9200	1
388	20230601	141300	394826840	9200	9200	9200	9200	0
389	20230601	141200	394826840	9200	9200	9200	9200	0
390	20230601	141100	394826840	9200	9200	9200	9200	0
391	20230601	141000	394826840	9200	9200	9200	9200	2
392	20230601	140900	394808440	9220	9220	9220	9220	0
393	20230601	140800	394808440	9220	9220	9220	9220	0
394	20230601	140700	394808440	9220	9220	9220	9220	0
395	20230601	140600	394808440	9220	9220	9220	9220	0
396	20230601	140500	394808440	9220	9220	9220	9220	0
397	20230601	140400	394808440	9220	9220	9220	9220	0
398	20230601	140300	394808440	9220	9220	9220	9220	1
399	20230601	140200	394799220	9190	9190	9190	9190	1
400	20230601	140100	394790030	9220	9200	9220	9200	11
401	20230601	140000	394688740	9190	9190	9190	9190	446
402	20230601	135900	390590000	9190	9190	9190	9190	50
403	20230601	135800	390130500	9190	9190	9190	9190	1
404	20230601	135700	390121310	9180	9170	9180	9170	327
405	20230601	135600	387119460	9170	9180	9180	9170	162
406	20230601	135500	385632330	9170	9170	9170	9170	37
407	20230601	135400	385293040	9180	9180	9180	9180	0
408	20230601	135300	385293040	9180	9180	9180	9180	0
409	20230601	135200	385293040	9180	9180	9180	9180	384
410	20230601	135100	381767920	9180	9180	9180	9180	1
411	20230601	135000	381758740	9180	9180	9180	9180	1
412	20230601	134900	381749560	9180	9180	9180	9180	237
413	20230601	134800	379573900	9180	9190	9190	9180	5
414	20230601	134700	379527960	9190	9190	9190	9190	2
415	20230601	134600	379509580	9190	9190	9190	9190	3
416	20230601	134500	379482010	9190	9190	9210	9190	89
417	20230601	134400	378664080	9190	9190	9190	9190	20
418	20230601	134300	378480280	9220	9210	9220	9210	41
419	20230601	134200	378102470	9190	9190	9190	9190	0
420	20230601	134100	378102470	9190	9190	9190	9190	1
421	20230601	134000	378093280	9210	9210	9210	9210	0
422	20230601	133900	378093280	9210	9210	9210	9210	0
423	20230601	133800	378093280	9210	9210	9210	9210	1
424	20230601	133700	378084070	9210	9200	9210	9190	548
425	20230601	133600	373042480	9200	9220	9220	9200	7
426	20230601	133500	372978060	9200	9200	9200	9200	0
427	20230601	133400	372978060	9200	9200	9200	9200	0
428	20230601	133300	372978060	9200	9200	9200	9200	3
429	20230601	133200	372950460	9200	9200	9200	9200	0
430	20230601	133100	372950460	9200	9200	9200	9200	1
431	20230601	133000	372941260	9230	9230	9230	9230	53
432	20230601	132900	372452070	9230	9230	9230	9230	0
433	20230601	132800	372452070	9230	9230	9230	9230	0
434	20230601	132700	372452070	9230	9230	9230	9230	2
435	20230601	132600	372433610	9230	9200	9230	9200	2
436	20230601	132500	372415180	9230	9230	9230	9230	0
437	20230601	132400	372415180	9230	9210	9230	9210	8
438	20230601	132300	372341480	9200	9200	9200	9200	0
439	20230601	132200	372341480	9200	9200	9200	9200	0
440	20230601	132100	372341480	9200	9200	9200	9200	1
441	20230601	132000	372332280	9200	9200	9200	9200	0
442	20230601	131900	372332280	9200	9200	9200	9200	1
443	20230601	131800	372323080	9230	9230	9230	9230	2
444	20230601	131700	372304620	9200	9200	9200	9200	0
445	20230601	131600	372304620	9200	9200	9200	9200	0
446	20230601	131500	372304620	9200	9200	9200	9200	0
447	20230601	131400	372304620	9200	9200	9200	9200	3
448	20230601	131300	372277020	9240	9240	9240	9240	0
449	20230601	131200	372277020	9240	9240	9240	9240	0
450	20230601	131100	372277020	9240	9200	9240	9200	2
451	20230601	131000	372258580	9240	9240	9240	9240	1
452	20230601	130900	372249340	9230	9230	9230	9230	0
453	20230601	130800	372249340	9230	9230	9230	9230	0
454	20230601	130700	372249340	9230	9190	9230	9190	2
455	20230601	130600	372230920	9190	9190	9190	9190	506
456	20230601	130500	367580780	9190	9240	9240	9190	11
457	20230601	130400	367479190	9240	9240	9240	9240	0
458	20230601	130300	367479190	9240	9240	9240	9240	0
459	20230601	130200	367479190	9240	9240	9240	9240	0
460	20230601	130100	367479190	9240	9240	9240	9240	0
461	20230601	130000	367479190	9240	9240	9240	9240	2
462	20230601	125900	367460710	9240	9240	9240	9240	189
463	20230601	125800	365714350	9200	9180	9250	9180	106
464	20230601	125700	364739150	9170	9190	9190	9170	170
465	20230601	125600	363177910	9180	9230	9250	9180	1502
466	20230601	125500	349286770	9230	9230	9230	9230	0
467	20230601	125400	349286770	9230	9230	9230	9230	1
468	20230601	125300	349277540	9190	9190	9190	9190	0
469	20230601	125200	349277540	9190	9180	9190	9170	240
470	20230601	125100	347074310	9230	9220	9230	9180	625
471	20230601	125000	341328010	9230	9250	9250	9220	46
472	20230601	124900	340903850	9230	9230	9230	9230	623
473	20230601	124800	335153560	9250	9250	9250	9250	0
474	20230601	124700	335153560	9250	9240	9250	9240	106
475	20230601	124600	334173100	9250	9240	9250	9240	7
476	20230601	124500	334108400	9250	9250	9250	9250	108
477	20230601	124400	333109400	9250	9250	9250	9250	0
478	20230601	124300	333109400	9250	9250	9250	9250	0
479	20230601	124200	333109400	9250	9250	9250	9250	0
480	20230601	124100	333109400	9250	9250	9250	9250	1
481	20230601	124000	333100150	9240	9240	9240	9240	15
482	20230601	123900	332961550	9250	9250	9250	9250	0
483	20230601	123800	332961550	9250	9250	9250	9250	0
484	20230601	123700	332961550	9250	9250	9250	9250	0
485	20230601	123600	332961550	9250	9210	9250	9210	101
486	20230601	123500	332029760	9210	9210	9210	9210	0
487	20230601	123400	332029760	9210	9220	9220	9200	105
488	20230601	123300	331063690	9210	9210	9210	9210	35
489	20230601	123200	330741340	9220	9220	9220	9220	0
490	20230601	123100	330741340	9220	9220	9220	9220	3
491	20230601	123000	330713680	9220	9220	9220	9220	0
492	20230601	122900	330713680	9220	9210	9220	9210	3
493	20230601	122800	330686040	9200	9200	9200	9200	14
494	20230601	122700	330557240	9220	9220	9220	9220	0
495	20230601	122600	330557240	9220	9220	9220	9220	47
496	20230601	122500	330123900	9220	9220	9220	9220	0
497	20230601	122400	330123900	9220	9220	9220	9220	1
498	20230601	122300	330114680	9220	9220	9220	9220	4
499	20230601	122200	330077800	9210	9210	9210	9210	0
500	20230601	122100	330077800	9210	9210	9210	9210	0
501	20230601	122000	330077800	9210	9210	9210	9210	0
502	20230601	121900	330077800	9210	9200	9210	9200	365
503	20230601	121800	326716170	9210	9210	9210	9210	109
504	20230601	121700	325712280	9210	9210	9210	9210	0
505	20230601	121600	325712280	9210	9210	9210	9210	0
506	20230601	121500	325712280	9210	9210	9210	9210	0
507	20230601	121400	325712280	9210	9210	9210	9210	0
508	20230601	121300	325712280	9210	9210	9210	9210	6
509	20230601	121200	325657020	9210	9210	9210	9210	0
510	20230601	121100	325657020	9210	9210	9210	9210	0
511	20230601	121000	325657020	9210	9210	9210	9210	0
512	20230601	120900	325657020	9210	9210	9210	9210	0
513	20230601	120800	325657020	9210	9210	9210	9210	0
514	20230601	120700	325657020	9210	9210	9210	9210	1
515	20230601	120600	325647810	9210	9210	9210	9210	0
516	20230601	120500	325647810	9210	9170	9210	9170	20
517	20230601	120400	325463920	9170	9170	9170	9170	0
518	20230601	120300	325463920	9170	9170	9170	9170	51
519	20230601	120200	324996250	9180	9180	9180	9180	492
520	20230601	120100	320479690	9190	9190	9190	9190	0
521	20230601	120000	320479690	9190	9190	9190	9190	60
522	20230601	115900	319928290	9190	9190	9190	9190	0
523	20230601	115800	319928290	9190	9190	9190	9190	16
524	20230601	115700	319781250	9190	9190	9190	9190	0
525	20230601	115600	319781250	9190	9190	9190	9190	0
526	20230601	115500	319781250	9190	9190	9190	9190	0
527	20230601	115400	319781250	9190	9190	9190	9190	246
528	20230601	115300	317520510	9180	9180	9180	9180	2
529	20230601	115200	317502150	9180	9180	9180	9180	9
530	20230601	115100	317419530	9180	9180	9180	9180	100
531	20230601	115000	316501530	9190	9190	9190	9190	87
532	20230601	114900	315702000	9190	9190	9190	9190	0
533	20230601	114800	315702000	9190	9200	9200	9190	68
534	20230601	114700	315076430	9210	9210	9210	9210	0
535	20230601	114600	315076430	9210	9230	9230	9210	254
536	20230601	114500	312735370	9230	9230	9230	9230	0
537	20230601	114400	312735370	9230	9230	9230	9230	8
538	20230601	114300	312661530	9230	9230	9230	9230	0
539	20230601	114200	312661530	9230	9230	9230	9230	10
540	20230601	114100	312569230	9220	9220	9220	9220	0
541	20230601	114000	312569230	9220	9220	9220	9220	0
542	20230601	113900	312569230	9220	9220	9220	9220	9
543	20230601	113800	312486250	9220	9220	9220	9220	93
544	20230601	113700	311628790	9230	9230	9230	9230	50
545	20230601	113600	311167290	9230	9230	9230	9230	4
546	20230601	113500	311130370	9230	9230	9230	9230	1
547	20230601	113400	311121140	9220	9220	9220	9220	11
548	20230601	113300	311019720	9220	9220	9220	9220	0
549	20230601	113200	311019720	9220	9220	9220	9220	0
550	20230601	113100	311019720	9220	9220	9220	9220	33
551	20230601	113000	310715460	9220	9220	9220	9220	1
552	20230601	112900	310706240	9220	9220	9220	9220	10
553	20230601	112800	310614040	9220	9220	9220	9220	33
554	20230601	112700	310309780	9210	9210	9210	9210	1
555	20230601	112600	310300570	9270	9260	9270	9260	380
556	20230601	112500	306778910	9260	9260	9260	9260	36
557	20230601	112400	306445550	9260	9260	9260	9260	5
558	20230601	112300	306399250	9270	9230	9270	9230	500
559	20230601	112200	301765560	9240	9240	9240	9240	0
560	20230601	112100	301765560	9240	9240	9240	9240	0
561	20230601	112000	301765560	9240	9240	9240	9240	0
562	20230601	111900	301765560	9240	9240	9240	9240	304
563	20230601	111800	298956600	9240	9240	9240	9240	1
564	20230601	111700	298947360	9220	9220	9220	9220	100
565	20230601	111600	298025360	9220	9230	9230	9220	54
566	20230601	111500	297527340	9240	9240	9240	9240	0
567	20230601	111400	297527340	9240	9240	9240	9240	0
568	20230601	111300	297527340	9240	9220	9240	9220	163
569	20230601	111200	296022830	9220	9220	9220	9220	20
570	20230601	111100	295838430	9220	9230	9230	9220	844
571	20230601	111000	288048320	9250	9250	9250	9250	279
572	20230601	110900	285467570	9250	9250	9250	9250	1
573	20230601	110800	285458320	9250	9250	9250	9250	0
574	20230601	110700	285458320	9250	9250	9250	9250	0
575	20230601	110600	285458320	9250	9230	9250	9230	27
576	20230601	110500	285209010	9230	9230	9230	9230	40
577	20230601	110400	284839810	9250	9250	9250	9250	0
578	20230601	110300	284839810	9250	9250	9250	9250	744
579	20230601	110200	277957810	9260	9250	9260	9250	331
580	20230601	110100	274896050	9220	9240	9240	9220	197
581	20230601	110000	273079650	9250	9240	9250	9240	128
582	20230601	105900	271895960	9250	9250	9250	9250	0
583	20230601	105800	271895960	9250	9250	9250	9250	24
584	20230601	105700	271673960	9250	9260	9260	9250	111
585	20230601	105600	270646610	9260	9260	9260	9260	500
586	20230601	105500	266016610	9260	9260	9260	9260	873
587	20230601	105400	257932630	9260	9260	9260	9260	0
588	20230601	105300	257932630	9260	9260	9260	9260	120
589	20230601	105200	256821430	9260	9260	9270	9260	1110
590	20230601	105100	246542740	9250	9250	9250	9250	681
591	20230601	105000	240243490	9260	9200	9260	9200	6647
592	20230601	104900	178976750	9180	9180	9180	9180	0
593	20230601	104800	178976750	9180	9180	9180	9180	2
594	20230601	104700	178958390	9200	9200	9200	9200	0
595	20230601	104600	178958390	9200	9200	9200	9200	0
596	20230601	104500	178958390	9200	9190	9200	9190	424
597	20230601	104400	175057830	9170	9170	9170	9170	0
598	20230601	104300	175057830	9170	9170	9170	9170	0
599	20230601	104200	175057830	9170	9170	9170	9170	0
600	20230601	104100	175057830	9170	9190	9190	9170	20
601	20230601	104000	174874130	9200	9200	9200	9200	18
602	20230601	103900	174708530	9200	9200	9200	9200	0
603	20230601	103800	174708530	9200	9200	9200	9200	0
604	20230601	103700	174708530	9200	9200	9200	9200	0
605	20230601	103600	174708530	9200	9190	9200	9140	672
606	20230601	103500	168547310	9200	9200	9200	9200	1
607	20230601	103400	168538110	9190	9190	9190	9190	502
608	20230601	103300	163924730	9190	9190	9190	9190	50
609	20230601	103200	163465230	9190	9190	9190	9190	50
610	20230601	103100	163005730	9190	9190	9190	9190	0
611	20230601	103000	163005730	9190	9190	9190	9190	0
612	20230601	102900	163005730	9190	9190	9190	9190	0
613	20230601	102800	163005730	9190	9170	9190	9170	432
614	20230601	102700	159040920	9150	9160	9170	9150	836
615	20230601	102600	151382250	9150	9150	9150	9150	0
616	20230601	102500	151382250	9150	9150	9150	9150	102
617	20230601	102400	150448950	9160	9160	9160	9160	1
618	20230601	102300	150439790	9150	9150	9150	9150	3
619	20230601	102200	150412340	9140	9140	9140	9140	0
620	20230601	102100	150412340	9140	9140	9140	9140	0
621	20230601	102000	150412340	9140	9140	9140	9140	0
622	20230601	101900	150412340	9140	9140	9140	9140	0
623	20230601	101800	150412340	9140	9140	9140	9140	0
624	20230601	101700	150412340	9140	9140	9140	9140	3
625	20230601	101600	150384920	9140	9150	9150	9140	308
626	20230601	101500	147567280	9160	9160	9160	9160	0
627	20230601	101400	147567280	9160	9160	9160	9160	0
628	20230601	101300	147567280	9160	9160	9160	9160	0
629	20230601	101200	147567280	9160	9160	9160	9160	10
630	20230601	101100	147475680	9160	9160	9160	9160	1
631	20230601	101000	147466520	9150	9150	9150	9150	0
632	20230601	100900	147466520	9150	9150	9150	9150	0
633	20230601	100800	147466520	9150	9160	9160	9150	129
634	20230601	100700	146284970	9150	9150	9150	9120	1029
635	20230601	100600	136875330	9160	9160	9160	9160	21
636	20230601	100500	136682970	9170	9170	9170	9170	0
637	20230601	100400	136682970	9170	9170	9170	9170	12
638	20230601	100300	136572930	9180	9180	9180	9180	1
639	20230601	100200	136563750	9180	9170	9180	9170	251
640	20230601	100100	134259590	9170	9160	9170	9160	31
641	20230601	100000	133975620	9150	9150	9150	9150	24
642	20230601	095900	133756020	9150	9140	9150	9140	298
643	20230601	095800	131029690	9150	9150	9150	9150	50
644	20230601	095700	130572190	9120	9120	9120	9120	0
645	20230601	095600	130572190	9120	9120	9120	9120	0
646	20230601	095500	130572190	9120	9120	9120	9120	14
647	20230601	095400	130444510	9110	9110	9110	9110	0
648	20230601	095300	130444510	9110	9110	9110	9110	0
649	20230601	095200	130444510	9110	9110	9110	9110	0
650	20230601	095100	130444510	9110	9110	9110	9110	0
651	20230601	095000	130444510	9110	9110	9110	9110	6
652	20230601	094900	130389850	9190	9190	9190	9190	52
653	20230601	094800	129911970	9190	9180	9210	9180	477
654	20230601	094700	125524030	9150	9150	9150	9150	20
655	20230601	094600	125341030	9190	9190	9190	9190	2
656	20230601	094500	125322650	9190	9190	9190	9190	0
657	20230601	094400	125322650	9190	9110	9190	9100	509
658	20230601	094300	120678090	9110	9120	9120	9110	344
659	20230601	094200	117540850	9150	9150	9150	9150	1
660	20230601	094100	117531700	9120	9170	9170	9120	617
661	20230601	094000	111886160	9180	9210	9210	9180	392
662	20230601	093900	108283240	9210	9210	9210	9210	6
663	20230601	093800	108227980	9190	9200	9210	9190	59
664	20230601	093700	107685250	9210	9210	9210	9210	120
665	20230601	093600	106580050	9210	9210	9220	9210	883
666	20230601	093500	98442620	9170	9170	9170	9170	0
667	20230601	093400	98442620	9170	9170	9170	9170	20
668	20230601	093300	98259220	9170	9170	9170	9170	50
669	20230601	093200	97800720	9170	9230	9230	9170	424
670	20230601	093100	93887800	9230	9230	9230	9230	41
671	20230601	093000	93509370	9160	9230	9230	9160	224
672	20230601	092900	91449320	9230	9230	9230	9230	265
673	20230601	092800	89003370	9240	9230	9240	9230	149
674	20230601	092700	87627220	9190	9170	9190	9170	1594
675	20230601	092600	72987800	9160	9150	9160	9150	13
676	20230601	092500	72868790	9150	9150	9150	9150	1
677	20230601	092400	72859640	9150	9160	9160	9150	317
678	20230601	092300	69956100	9160	9160	9160	9160	1
679	20230601	092200	69946940	9160	9160	9160	9160	0
680	20230601	092100	69946940	9160	9160	9160	9160	567
681	20230601	092000	64753220	9160	9120	9160	9120	30
682	20230601	091900	64479180	9120	9120	9120	9120	217
683	20230601	091800	62500140	9160	9120	9160	9120	83
684	20230601	091700	61741860	9170	9170	9170	9170	1
685	20230601	091600	61732690	9170	9150	9170	9150	2560
686	20230601	091500	38268390	9160	9150	9160	9150	51
687	20230601	091400	37801730	9150	9150	9150	9150	270
688	20230601	091300	35331230	9150	9140	9150	9140	382
689	20230601	091200	31839040	9110	9100	9110	9100	401
690	20230601	091100	28186930	9100	9100	9100	9100	72
691	20230601	091000	27531730	9100	9090	9100	9090	300
692	20230601	090900	24804450	9090	9090	9090	9090	54
693	20230601	090800	24313590	9100	9100	9100	9100	20
694	20230601	090700	24131590	9090	9090	9090	9090	101
695	20230601	090600	23213500	9080	9080	9080	9080	0
696	20230601	090500	23213500	9080	9080	9080	9080	5
697	20230601	090400	23168100	9080	9080	9080	9080	2
698	20230601	090300	23149940	9080	9080	9080	9080	14
699	20230601	090200	23022820	9080	9040	9080	9040	571
700	20230601	090100	17850620	9040	9040	9040	9040	100
701	20230601	090000	16946620	9040	8980	9040	8980	1885