KissMeData/417310/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	202600	401602210	4645	4645	4645	4645	2733
3	20230601	202500	401602210	4645	4645	4645	4645	0
4	20230601	202400	401602210	4645	4645	4645	4645	0
5	20230601	202300	401602210	4645	4645	4645	4645	0
6	20230601	202200	401602210	4645	4645	4645	4645	0
7	20230601	202100	401602210	4645	4645	4645	4645	0
8	20230601	202000	401602210	4645	4645	4645	4645	0
9	20230601	201900	401602210	4645	4645	4645	4645	0
10	20230601	201800	401602210	4645	4645	4645	4645	0
11	20230601	201700	401602210	4645	4645	4645	4645	0
12	20230601	201600	401602210	4645	4645	4645	4645	0
13	20230601	201500	401602210	4645	4645	4645	4645	0
14	20230601	201400	401602210	4645	4645	4645	4645	0
15	20230601	201300	401602210	4645	4645	4645	4645	0
16	20230601	201200	401602210	4645	4645	4645	4645	0
17	20230601	201100	401602210	4645	4645	4645	4645	0
18	20230601	201000	401602210	4645	4645	4645	4645	0
19	20230601	200900	401602210	4645	4645	4645	4645	0
20	20230601	200800	401602210	4645	4645	4645	4645	0
21	20230601	200700	401602210	4645	4645	4645	4645	0
22	20230601	200600	401602210	4645	4645	4645	4645	0
23	20230601	200500	401602210	4645	4645	4645	4645	0
24	20230601	200400	401602210	4645	4645	4645	4645	0
25	20230601	200300	401602210	4645	4645	4645	4645	0
26	20230601	200200	401602210	4645	4645	4645	4645	0
27	20230601	200100	401602210	4645	4645	4645	4645	0
28	20230601	200000	401602210	4645	4645	4645	4645	0
29	20230601	195900	401602210	4645	4645	4645	4645	0
30	20230601	195800	401602210	4645	4645	4645	4645	0
31	20230601	195700	401602210	4645	4645	4645	4645	0
32	20230601	195600	401602210	4645	4645	4645	4645	2733
33	20230601	195500	401602210	4645	4645	4645	4645	0
34	20230601	195400	401602210	4645	4645	4645	4645	0
35	20230601	195300	401602210	4645	4645	4645	4645	0
36	20230601	195200	401602210	4645	4645	4645	4645	0
37	20230601	195100	401602210	4645	4645	4645	4645	0
38	20230601	195000	401602210	4645	4645	4645	4645	0
39	20230601	194900	401602210	4645	4645	4645	4645	0
40	20230601	194800	401602210	4645	4645	4645	4645	0
41	20230601	194700	401602210	4645	4645	4645	4645	0
42	20230601	194600	401602210	4645	4645	4645	4645	0
43	20230601	194500	401602210	4645	4645	4645	4645	0
44	20230601	194400	401602210	4645	4645	4645	4645	0
45	20230601	194300	401602210	4645	4645	4645	4645	0
46	20230601	194200	401602210	4645	4645	4645	4645	0
47	20230601	194100	401602210	4645	4645	4645	4645	0
48	20230601	194000	401602210	4645	4645	4645	4645	0
49	20230601	193900	401602210	4645	4645	4645	4645	0
50	20230601	193800	401602210	4645	4645	4645	4645	0
51	20230601	193700	401602210	4645	4645	4645	4645	0
52	20230601	193600	401602210	4645	4645	4645	4645	0
53	20230601	193500	401602210	4645	4645	4645	4645	0
54	20230601	193400	401602210	4645	4645	4645	4645	0
55	20230601	193300	401602210	4645	4645	4645	4645	0
56	20230601	193200	401602210	4645	4645	4645	4645	0
57	20230601	193100	401602210	4645	4645	4645	4645	0
58	20230601	193000	401602210	4645	4645	4645	4645	0
59	20230601	192900	401602210	4645	4645	4645	4645	0
60	20230601	192800	401602210	4645	4645	4645	4645	0
61	20230601	192700	401602210	4645	4645	4645	4645	0
62	20230601	192600	401602210	4645	4645	4645	4645	2733
63	20230601	192500	401602210	4645	4645	4645	4645	0
64	20230601	192400	401602210	4645	4645	4645	4645	0
65	20230601	192300	401602210	4645	4645	4645	4645	0
66	20230601	192200	401602210	4645	4645	4645	4645	0
67	20230601	192100	401602210	4645	4645	4645	4645	0
68	20230601	192000	401602210	4645	4645	4645	4645	0
69	20230601	191900	401602210	4645	4645	4645	4645	0
70	20230601	191800	401602210	4645	4645	4645	4645	0
71	20230601	191700	401602210	4645	4645	4645	4645	0
72	20230601	191600	401602210	4645	4645	4645	4645	0
73	20230601	191500	401602210	4645	4645	4645	4645	0
74	20230601	191400	401602210	4645	4645	4645	4645	0
75	20230601	191300	401602210	4645	4645	4645	4645	0
76	20230601	191200	401602210	4645	4645	4645	4645	0
77	20230601	191100	401602210	4645	4645	4645	4645	0
78	20230601	191000	401602210	4645	4645	4645	4645	0
79	20230601	190900	401602210	4645	4645	4645	4645	0
80	20230601	190800	401602210	4645	4645	4645	4645	0
81	20230601	190700	401602210	4645	4645	4645	4645	0
82	20230601	190600	401602210	4645	4645	4645	4645	0
83	20230601	190500	401602210	4645	4645	4645	4645	0
84	20230601	190400	401602210	4645	4645	4645	4645	0
85	20230601	190300	401602210	4645	4645	4645	4645	0
86	20230601	190200	401602210	4645	4645	4645	4645	0
87	20230601	190100	401602210	4645	4645	4645	4645	0
88	20230601	190000	401602210	4645	4645	4645	4645	0
89	20230601	185900	401602210	4645	4645	4645	4645	0
90	20230601	185800	401602210	4645	4645	4645	4645	0
91	20230601	185700	401602210	4645	4645	4645	4645	0
92	20230601	185600	401602210	4645	4645	4645	4645	2733
93	20230601	185500	401602210	4645	4645	4645	4645	0
94	20230601	185400	401602210	4645	4645	4645	4645	0
95	20230601	185300	401602210	4645	4645	4645	4645	0
96	20230601	185200	401602210	4645	4645	4645	4645	0
97	20230601	185100	401602210	4645	4645	4645	4645	0
98	20230601	185000	401602210	4645	4645	4645	4645	0
99	20230601	184900	401602210	4645	4645	4645	4645	0
100	20230601	184800	401602210	4645	4645	4645	4645	0
101	20230601	184700	401602210	4645	4645	4645	4645	0
102	20230601	184600	401602210	4645	4645	4645	4645	0
103	20230601	184500	401602210	4645	4645	4645	4645	0
104	20230601	184400	401602210	4645	4645	4645	4645	0
105	20230601	184300	401602210	4645	4645	4645	4645	0
106	20230601	184200	401602210	4645	4645	4645	4645	0
107	20230601	184100	401602210	4645	4645	4645	4645	0
108	20230601	184000	401602210	4645	4645	4645	4645	0
109	20230601	183900	401602210	4645	4645	4645	4645	0
110	20230601	183800	401602210	4645	4645	4645	4645	0
111	20230601	183700	401602210	4645	4645	4645	4645	0
112	20230601	183600	401602210	4645	4645	4645	4645	0
113	20230601	183500	401602210	4645	4645	4645	4645	0
114	20230601	183400	401602210	4645	4645	4645	4645	0
115	20230601	183300	401602210	4645	4645	4645	4645	0
116	20230601	183200	401602210	4645	4645	4645	4645	0
117	20230601	183100	401602210	4645	4645	4645	4645	0
118	20230601	183000	401602210	4645	4645	4645	4645	0
119	20230601	182900	401602210	4645	4645	4645	4645	0
120	20230601	182800	401602210	4645	4645	4645	4645	0
121	20230601	182700	401602210	4645	4645	4645	4645	0
122	20230601	182600	401602210	4645	4645	4645	4645	2733
123	20230601	182500	401602210	4645	4645	4645	4645	0
124	20230601	182400	401602210	4645	4645	4645	4645	0
125	20230601	182300	401602210	4645	4645	4645	4645	0
126	20230601	182200	401602210	4645	4645	4645	4645	0
127	20230601	182100	401602210	4645	4645	4645	4645	0
128	20230601	182000	401602210	4645	4645	4645	4645	0
129	20230601	181900	401602210	4645	4645	4645	4645	0
130	20230601	181800	401602210	4645	4645	4645	4645	0
131	20230601	181700	401602210	4645	4645	4645	4645	0
132	20230601	181600	401602210	4645	4645	4645	4645	0
133	20230601	181500	401602210	4645	4645	4645	4645	0
134	20230601	181400	401602210	4645	4645	4645	4645	0
135	20230601	181300	401602210	4645	4645	4645	4645	0
136	20230601	181200	401602210	4645	4645	4645	4645	0
137	20230601	181100	401602210	4645	4645	4645	4645	0
138	20230601	181000	401602210	4645	4645	4645	4645	0
139	20230601	180900	401602210	4645	4645	4645	4645	0
140	20230601	180800	401602210	4645	4645	4645	4645	0
141	20230601	180700	401602210	4645	4645	4645	4645	0
142	20230601	180600	401602210	4645	4645	4645	4645	0
143	20230601	180500	401602210	4645	4645	4645	4645	0
144	20230601	180400	401602210	4645	4645	4645	4645	0
145	20230601	180300	401602210	4645	4645	4645	4645	0
146	20230601	180200	401602210	4645	4645	4645	4645	0
147	20230601	180100	401602210	4645	4645	4645	4645	0
148	20230601	180000	401602210	4645	4645	4645	4645	0
149	20230601	175900	401602210	4645	4645	4645	4645	0
150	20230601	175800	401602210	4645	4645	4645	4645	0
151	20230601	175700	401602210	4645	4645	4645	4645	0
152	20230601	175600	401602210	4645	4645	4645	4645	2733
153	20230601	175500	401602210	4645	4645	4645	4645	0
154	20230601	175400	401602210	4645	4645	4645	4645	0
155	20230601	175300	401602210	4645	4645	4645	4645	0
156	20230601	175200	401602210	4645	4645	4645	4645	0
157	20230601	175100	401602210	4645	4645	4645	4645	0
158	20230601	175000	401602210	4645	4645	4645	4645	0
159	20230601	174900	401602210	4645	4645	4645	4645	0
160	20230601	174800	401602210	4645	4645	4645	4645	0
161	20230601	174700	401602210	4645	4645	4645	4645	0
162	20230601	174600	401602210	4645	4645	4645	4645	0
163	20230601	174500	401602210	4645	4645	4645	4645	0
164	20230601	174400	401602210	4645	4645	4645	4645	0
165	20230601	174300	401602210	4645	4645	4645	4645	0
166	20230601	174200	401602210	4645	4645	4645	4645	0
167	20230601	174100	401602210	4645	4645	4645	4645	0
168	20230601	174000	401602210	4645	4645	4645	4645	0
169	20230601	173900	401602210	4645	4645	4645	4645	0
170	20230601	173800	401602210	4645	4645	4645	4645	0
171	20230601	173700	401602210	4645	4645	4645	4645	0
172	20230601	173600	401602210	4645	4645	4645	4645	0
173	20230601	173500	401602210	4645	4645	4645	4645	0
174	20230601	173400	401602210	4645	4645	4645	4645	0
175	20230601	173300	401602210	4645	4645	4645	4645	0
176	20230601	173200	401602210	4645	4645	4645	4645	0
177	20230601	173100	401602210	4645	4645	4645	4645	0
178	20230601	173000	401602210	4645	4645	4645	4645	0
179	20230601	172900	401602210	4645	4645	4645	4645	0
180	20230601	172800	401602210	4645	4645	4645	4645	0
181	20230601	172700	401602210	4645	4645	4645	4645	0
182	20230601	172600	401602210	4645	4645	4645	4645	2733
183	20230601	172500	401602210	4645	4645	4645	4645	0
184	20230601	172400	401602210	4645	4645	4645	4645	0
185	20230601	172300	401602210	4645	4645	4645	4645	0
186	20230601	172200	401602210	4645	4645	4645	4645	0
187	20230601	172100	401602210	4645	4645	4645	4645	0
188	20230601	172000	401602210	4645	4645	4645	4645	0
189	20230601	171900	401602210	4645	4645	4645	4645	0
190	20230601	171800	401602210	4645	4645	4645	4645	0
191	20230601	171700	401602210	4645	4645	4645	4645	0
192	20230601	171600	401602210	4645	4645	4645	4645	0
193	20230601	171500	401602210	4645	4645	4645	4645	0
194	20230601	171400	401602210	4645	4645	4645	4645	0
195	20230601	171300	401602210	4645	4645	4645	4645	0
196	20230601	171200	401602210	4645	4645	4645	4645	0
197	20230601	171100	401602210	4645	4645	4645	4645	0
198	20230601	171000	401602210	4645	4645	4645	4645	0
199	20230601	170900	401602210	4645	4645	4645	4645	0
200	20230601	170800	401602210	4645	4645	4645	4645	0
201	20230601	170700	401602210	4645	4645	4645	4645	0
202	20230601	170600	401602210	4645	4645	4645	4645	0
203	20230601	170500	401602210	4645	4645	4645	4645	0
204	20230601	170400	401602210	4645	4645	4645	4645	0
205	20230601	170300	401602210	4645	4645	4645	4645	0
206	20230601	170200	401602210	4645	4645	4645	4645	0
207	20230601	170100	401602210	4645	4645	4645	4645	0
208	20230601	170000	401602210	4645	4645	4645	4645	0
209	20230601	165900	401602210	4645	4645	4645	4645	0
210	20230601	165800	401602210	4645	4645	4645	4645	0
211	20230601	165700	401602210	4645	4645	4645	4645	0
212	20230601	165600	401602210	4645	4645	4645	4645	2733
213	20230601	165500	401602210	4645	4645	4645	4645	0
214	20230601	165400	401602210	4645	4645	4645	4645	0
215	20230601	165300	401602210	4645	4645	4645	4645	0
216	20230601	165200	401602210	4645	4645	4645	4645	0
217	20230601	165100	401602210	4645	4645	4645	4645	0
218	20230601	165000	401602210	4645	4645	4645	4645	0
219	20230601	164900	401602210	4645	4645	4645	4645	0
220	20230601	164800	401602210	4645	4645	4645	4645	0
221	20230601	164700	401602210	4645	4645	4645	4645	0
222	20230601	164600	401602210	4645	4645	4645	4645	0
223	20230601	164500	401602210	4645	4645	4645	4645	0
224	20230601	164400	401602210	4645	4645	4645	4645	0
225	20230601	164300	401602210	4645	4645	4645	4645	0
226	20230601	164200	401602210	4645	4645	4645	4645	0
227	20230601	164100	401602210	4645	4645	4645	4645	0
228	20230601	164000	401602210	4645	4645	4645	4645	0
229	20230601	163900	401602210	4645	4645	4645	4645	0
230	20230601	163800	401602210	4645	4645	4645	4645	0
231	20230601	163700	401602210	4645	4645	4645	4645	0
232	20230601	163600	401602210	4645	4645	4645	4645	0
233	20230601	163500	401602210	4645	4645	4645	4645	0
234	20230601	163400	401602210	4645	4645	4645	4645	0
235	20230601	163300	401602210	4645	4645	4645	4645	0
236	20230601	163200	401602210	4645	4645	4645	4645	0
237	20230601	163100	401602210	4645	4645	4645	4645	0
238	20230601	163000	401602210	4645	4645	4645	4645	0
239	20230601	162900	401602210	4645	4645	4645	4645	0
240	20230601	162800	401602210	4645	4645	4645	4645	0
241	20230601	162700	401602210	4645	4645	4645	4645	0
242	20230601	162600	401602210	4645	4645	4645	4645	2733
243	20230601	162500	401602210	4645	4645	4645	4645	0
244	20230601	162400	401602210	4645	4645	4645	4645	0
245	20230601	162300	401602210	4645	4645	4645	4645	0
246	20230601	162200	401602210	4645	4645	4645	4645	0
247	20230601	162100	401602210	4645	4645	4645	4645	0
248	20230601	162000	401602210	4645	4645	4645	4645	0
249	20230601	161900	401602210	4645	4645	4645	4645	0
250	20230601	161800	401602210	4645	4645	4645	4645	0
251	20230601	161700	401602210	4645	4645	4645	4645	0
252	20230601	161600	401602210	4645	4645	4645	4645	0
253	20230601	161500	401602210	4645	4645	4645	4645	0
254	20230601	161400	401602210	4645	4645	4645	4645	0
255	20230601	161300	401602210	4645	4645	4645	4645	0
256	20230601	161200	401602210	4645	4645	4645	4645	0
257	20230601	161100	401602210	4645	4645	4645	4645	0
258	20230601	161000	401602210	4645	4645	4645	4645	0
259	20230601	160900	401602210	4645	4645	4645	4645	0
260	20230601	160800	401602210	4645	4645	4645	4645	0
261	20230601	160700	401602210	4645	4645	4645	4645	0
262	20230601	160600	401602210	4645	4645	4645	4645	0
263	20230601	160500	401602210	4645	4645	4645	4645	0
264	20230601	160400	401602210	4645	4645	4645	4645	0
265	20230601	160300	401602210	4645	4645	4645	4645	0
266	20230601	160200	401602210	4645	4645	4645	4645	0
267	20230601	160100	401602210	4645	4645	4645	4645	0
268	20230601	160000	401602210	4645	4645	4645	4645	0
269	20230601	155900	401602210	4645	4645	4645	4645	0
270	20230601	155800	401602210	4645	4645	4645	4645	0
271	20230601	155700	401602210	4645	4645	4645	4645	0
272	20230601	155600	401602210	4645	4645	4645	4645	2733
273	20230601	155500	401602210	4645	4645	4645	4645	0
274	20230601	155400	401602210	4645	4645	4645	4645	0
275	20230601	155300	401602210	4645	4645	4645	4645	0
276	20230601	155200	401602210	4645	4645	4645	4645	0
277	20230601	155100	401602210	4645	4645	4645	4645	0
278	20230601	155000	401602210	4645	4645	4645	4645	0
279	20230601	154900	401602210	4645	4645	4645	4645	0
280	20230601	154800	401602210	4645	4645	4645	4645	0
281	20230601	154700	401602210	4645	4645	4645	4645	0
282	20230601	154600	401602210	4645	4645	4645	4645	0
283	20230601	154500	401602210	4645	4645	4645	4645	0
284	20230601	154400	401602210	4645	4645	4645	4645	0
285	20230601	154300	401602210	4645	4645	4645	4645	0
286	20230601	154200	401602210	4645	4645	4645	4645	0
287	20230601	154100	401602210	4645	4645	4645	4645	0
288	20230601	154000	401602210	4645	4645	4645	4645	0
289	20230601	153900	401602210	4645	4645	4645	4645	0
290	20230601	153800	401602210	4645	4645	4645	4645	0
291	20230601	153700	401602210	4645	4645	4645	4645	0
292	20230601	153600	401602210	4645	4645	4645	4645	0
293	20230601	153500	401602210	4645	4645	4645	4645	0
294	20230601	153400	401602210	4645	4645	4645	4645	0
295	20230601	153300	401602210	4645	4645	4645	4645	0
296	20230601	153200	401602210	4645	4645	4645	4645	0
297	20230601	153100	401602210	4645	4645	4645	4645	0
298	20230601	153000	401602210	4645	4645	4645	4645	2733
299	20230601	152900	388907425	4680	4680	4680	4680	0
300	20230601	152800	388907425	4680	4680	4680	4680	0
301	20230601	152700	388907425	4680	4680	4680	4680	0
302	20230601	152600	388907425	4680	4680	4680	4680	0
303	20230601	152500	388907425	4680	4680	4680	4680	0
304	20230601	152400	388907425	4680	4680	4680	4680	0
305	20230601	152300	388907425	4680	4680	4680	4680	0
306	20230601	152200	388907425	4680	4680	4680	4680	0
307	20230601	152100	388907425	4680	4680	4680	4680	0
308	20230601	152000	388907425	4680	4680	4680	4680	0
309	20230601	151900	388907425	4680	4680	4680	4680	1
310	20230601	151800	388902745	4680	4680	4680	4680	38
311	20230601	151700	388724905	4670	4675	4675	4670	151
312	20230601	151600	388018985	4675	4670	4675	4670	187
313	20230601	151500	387145195	4665	4665	4665	4665	1
314	20230601	151400	387140530	4675	4675	4675	4675	83
315	20230601	151300	386752505	4675	4670	4675	4670	303
316	20230601	151200	385335985	4675	4675	4675	4675	1
317	20230601	151100	385331310	4675	4675	4675	4675	0
318	20230601	151000	385331310	4675	4670	4675	4670	188
319	20230601	150900	384453165	4670	4670	4670	4670	0
320	20230601	150800	384453165	4670	4665	4670	4665	39
321	20230601	150700	384271040	4670	4670	4670	4670	119
322	20230601	150600	383715310	4670	4670	4670	4670	190
323	20230601	150500	382828010	4665	4665	4665	4665	1
324	20230601	150400	382823345	4670	4670	4670	4670	0
325	20230601	150300	382823345	4670	4670	4670	4665	276
326	20230601	150200	381534430	4670	4670	4670	4670	0
327	20230601	150100	381534430	4670	4670	4670	4670	38
328	20230601	150000	381356970	4665	4670	4670	4665	116
329	20230601	145900	380815255	4670	4665	4670	4665	182
330	20230601	145800	379965475	4670	4665	4670	4665	127
331	20230601	145700	379372835	4670	4670	4670	4670	86
332	20230601	145600	378971215	4670	4670	4670	4670	226
333	20230601	145500	377915795	4675	4675	4675	4675	0
334	20230601	145400	377915795	4675	4665	4675	4665	141
335	20230601	145300	377256930	4665	4680	4680	4665	3001
336	20230601	145200	363212265	4680	4680	4680	4680	150
337	20230601	145100	362510265	4675	4670	4675	4670	128
338	20230601	145000	361912030	4670	4670	4670	4670	2003
339	20230601	144900	352558020	4675	4675	4675	4675	187
340	20230601	144800	351683795	4675	4675	4675	4675	72
341	20230601	144700	351347195	4675	4675	4675	4675	72
342	20230601	144600	351010595	4670	4680	4680	4670	161
343	20230601	144500	350257170	4680	4680	4680	4680	0
344	20230601	144400	350257170	4680	4670	4680	4670	291
345	20230601	144300	348896085	4675	4675	4675	4675	0
346	20230601	144200	348896085	4675	4675	4675	4675	189
347	20230601	144100	348012510	4670	4675	4675	4670	112
348	20230601	144000	347488915	4675	4675	4675	4675	1
349	20230601	143900	347484240	4675	4670	4675	4670	277
350	20230601	143800	346189715	4670	4670	4670	4670	1
351	20230601	143700	346185045	4670	4670	4670	4670	38
352	20230601	143600	346007585	4665	4670	4670	4665	2
353	20230601	143500	345998250	4675	4675	4675	4675	307
354	20230601	143400	344563025	4665	4670	4670	4665	41
355	20230601	143300	344371560	4670	4670	4670	4670	0
356	20230601	143200	344371560	4670	4670	4675	4670	225
357	20230601	143100	343319695	4670	4670	4670	4670	173
358	20230601	143000	342511785	4670	4670	4670	4670	37
359	20230601	142900	342338995	4665	4665	4665	4665	1
360	20230601	142800	342334330	4670	4670	4670	4670	305
361	20230601	142700	340909980	4665	4665	4665	4665	384
362	20230601	142600	339118620	4670	4670	4670	4670	39
363	20230601	142500	338936490	4675	4670	4675	4670	233
364	20230601	142400	337847630	4665	4665	4665	4665	1
365	20230601	142300	337842965	4675	4675	4675	4675	149
366	20230601	142200	337146390	4670	4675	4675	4670	151
367	20230601	142100	336440470	4675	4665	4675	4665	265
368	20230601	142000	335203050	4670	4670	4670	4670	41
369	20230601	141900	335011580	4670	4670	4670	4670	89
370	20230601	141800	334595950	4670	4670	4670	4670	190
371	20230601	141700	333708650	4665	4665	4665	4665	1
372	20230601	141600	333703985	4670	4675	4675	4670	38
373	20230601	141500	333526520	4670	4670	4675	4670	575
374	20230601	141400	330840520	4675	4675	4675	4675	0
375	20230601	141300	330840520	4675	4675	4675	4675	38
376	20230601	141200	330662870	4670	4675	4675	4670	81
377	20230601	141100	330284200	4675	4675	4675	4675	187
378	20230601	141000	329409975	4670	4670	4670	4670	1
379	20230601	140900	329405305	4675	4670	4675	4670	175
380	20230601	140800	328587340	4675	4675	4675	4675	150
381	20230601	140700	327886090	4670	4670	4670	4670	1
382	20230601	140600	327881420	4675	4675	4675	4675	132
383	20230601	140500	327264320	4670	4670	4670	4670	1
384	20230601	140400	327259650	4675	4675	4675	4675	189
385	20230601	140300	326376075	4675	4675	4680	4675	105
386	20230601	140200	325885195	4675	4675	4675	4675	789
387	20230601	140100	322196620	4680	4680	4680	4680	187
388	20230601	140000	321321460	4675	4675	4675	4675	1
389	20230601	135900	321316785	4680	4680	4680	4680	147
390	20230601	135800	320628825	4680	4680	4680	4680	1
391	20230601	135700	320624145	4685	4685	4685	4685	186
392	20230601	135600	319752735	4680	4680	4680	4680	146
393	20230601	135500	319069455	4680	4680	4680	4680	1
394	20230601	135400	319064775	4685	4685	4685	4685	188
395	20230601	135300	318183995	4685	4685	4685	4680	90
396	20230601	135200	317762350	4685	4685	4685	4685	50
397	20230601	135100	317528100	4685	4685	4685	4685	150
398	20230601	135000	316825350	4680	4680	4685	4680	1601
399	20230601	134900	309329600	4680	4680	4680	4680	994
400	20230601	134800	304677680	4685	4685	4685	4680	76
401	20230601	134700	304321655	4690	4685	4690	4685	236
402	20230601	134600	303215245	4680	4680	4680	4680	33
403	20230601	134500	303060805	4690	4685	4690	4685	211
404	20230601	134400	302072155	4685	4685	4685	4685	150
405	20230601	134300	301369405	4685	4680	4685	4680	119
406	20230601	134200	300811895	4675	4675	4675	4675	0
407	20230601	134100	300811895	4675	4675	4675	4675	33
408	20230601	134000	300657620	4685	4680	4685	4680	272
409	20230601	133900	299383910	4680	4680	4680	4680	57
410	20230601	133800	299117150	4680	4685	4685	4680	136
411	20230601	133700	298479995	4685	4685	4685	4685	266
412	20230601	133600	297233785	4680	4685	4685	4680	113
413	20230601	133500	296704545	4685	4685	4685	4685	38
414	20230601	133400	296526515	4685	4680	4685	4680	100
415	20230601	133300	296058095	4685	4685	4685	4685	188
416	20230601	133200	295177315	4685	4685	4685	4685	99
417	20230601	133100	294713500	4685	4690	4690	4685	41
418	20230601	133000	294521215	4690	4690	4690	4690	150
419	20230601	132900	293817715	4680	4685	4685	4680	6
420	20230601	132800	293789610	4690	4685	4690	4685	60
421	20230601	132700	293508285	4690	4685	4690	4685	320
422	20230601	132600	292008135	4680	4685	4685	4680	40
423	20230601	132500	291820740	4685	4685	4685	4685	1560
424	20230601	132400	284512140	4685	4685	4685	4680	662
425	20230601	132300	281410675	4690	4685	4690	4685	149
426	20230601	132200	280712430	4680	4680	4680	4680	14
427	20230601	132100	280646910	4685	4685	4685	4685	124
428	20230601	132000	280065970	4685	4690	4690	4685	151
429	20230601	131900	279357785	4680	4685	4685	4680	66
430	20230601	131800	279048580	4685	4680	4685	4680	106
431	20230601	131700	278552045	4685	4685	4685	4685	0
432	20230601	131600	278552045	4685	4680	4685	4680	71
433	20230601	131500	278219570	4680	4685	4685	4680	86
434	20230601	131400	277816690	4680	4685	4685	4680	16
435	20230601	131300	277741805	4685	4685	4685	4685	399
436	20230601	131200	275872490	4680	4685	4685	4680	55
437	20230601	131100	275614890	4685	4685	4685	4685	118
438	20230601	131000	275062060	4685	4685	4685	4685	150
439	20230601	130900	274359310	4685	4680	4685	4680	260
440	20230601	130800	273141725	4680	4680	4680	4680	23
441	20230601	130700	273034085	4680	4680	4680	4680	15
442	20230601	130600	272963885	4685	4685	4685	4685	160
443	20230601	130500	272214285	4680	4680	4680	4680	109
444	20230601	130400	271704165	4680	4680	4680	4675	68
445	20230601	130300	271386000	4680	4685	4685	4680	165
446	20230601	130200	270613050	4680	4680	4680	4680	89
447	20230601	130100	270196530	4680	4680	4680	4680	22
448	20230601	130000	270093570	4680	4680	4680	4680	15
449	20230601	125900	270023370	4680	4680	4680	4680	254
450	20230601	125800	268834650	4680	4680	4680	4680	39
451	20230601	125700	268652130	4680	4680	4680	4680	0
452	20230601	125600	268652130	4680	4680	4680	4680	150
453	20230601	125500	267950130	4680	4680	4680	4675	194
454	20230601	125400	267042520	4680	4680	4680	4680	0
455	20230601	125300	267042520	4680	4680	4680	4680	39
456	20230601	125200	266860000	4680	4680	4680	4680	260
457	20230601	125100	265643200	4680	4680	4680	4680	0
458	20230601	125000	265643200	4680	4680	4680	4680	36
459	20230601	124900	265474720	4680	4675	4680	4675	272
460	20230601	124800	264201920	4675	4680	4680	4675	56
461	20230601	124700	263939920	4675	4675	4675	4675	16
462	20230601	124600	263865120	4675	4680	4680	4675	164
463	20230601	124500	263097845	4680	4680	4680	4680	185
464	20230601	124400	262232045	4675	4680	4680	4675	53
465	20230601	124300	261984085	4680	4680	4680	4680	85
466	20230601	124200	261586285	4685	4680	4685	4680	200
467	20230601	124100	260649535	4680	4680	4680	4680	1038
468	20230601	124000	255791695	4680	4680	4680	4680	0
469	20230601	123900	255791695	4680	4680	4680	4680	133
470	20230601	123800	255169255	4685	4680	4685	4680	204
471	20230601	123700	254213595	4680	4680	4680	4680	16
472	20230601	123600	254138715	4685	4685	4685	4685	82
473	20230601	123500	253754545	4685	4685	4685	4685	150
474	20230601	123400	253051795	4680	4680	4680	4680	40
475	20230601	123300	252864595	4680	4680	4680	4680	128
476	20230601	123200	252265555	4680	4680	4680	4680	150
477	20230601	123100	251563555	4675	4675	4675	4675	48
478	20230601	123000	251339155	4680	4675	4680	4675	98
479	20230601	122900	250880595	4680	4680	4680	4680	40
480	20230601	122800	250693395	4680	4675	4680	4675	167
481	20230601	122700	249911915	4675	4675	4675	4675	16
482	20230601	122600	249837115	4680	4675	4680	4675	170
483	20230601	122500	249041675	4675	4675	4680	4675	167
484	20230601	122400	248260200	4680	4680	4680	4680	38
485	20230601	122300	248082360	4680	4680	4680	4680	97
486	20230601	122200	247628400	4680	4680	4680	4680	37
487	20230601	122100	247455240	4675	4675	4675	4675	75
488	20230601	122000	247104615	4675	4675	4675	4675	108
489	20230601	121900	246599715	4675	4670	4675	4670	69
490	20230601	121800	246277300	4675	4675	4675	4675	150
491	20230601	121700	245576050	4675	4675	4675	4675	130
492	20230601	121600	244968300	4670	4670	4670	4670	32
493	20230601	121500	244818860	4675	4675	4675	4675	39
494	20230601	121400	244636535	4675	4670	4675	4670	284
495	20230601	121300	243308995	4675	4675	4675	4675	0
496	20230601	121200	243308995	4675	4675	4675	4675	36
497	20230601	121100	243140695	4675	4680	4680	4675	159
498	20230601	121000	242396610	4680	4680	4680	4680	136
499	20230601	120900	241760130	4675	4675	4675	4675	32
500	20230601	120800	241610530	4680	4680	4680	4680	150
501	20230601	120700	240908530	4680	4680	4680	4680	206
502	20230601	120600	239944450	4680	4680	4680	4680	32
503	20230601	120500	239794690	4685	4685	4685	4685	41
504	20230601	120400	239602605	4685	4680	4685	4680	364
505	20230601	120300	237898335	4685	4690	4690	4685	36
506	20230601	120200	237729500	4690	4690	4690	4690	1
507	20230601	120100	237724810	4685	4690	4690	4685	262
508	20230601	120000	236496555	4685	4685	4685	4685	40
509	20230601	115900	236309155	4690	4685	4690	4685	467
510	20230601	115800	234121255	4690	4690	4690	4685	200
511	20230601	115700	233183345	4690	4685	4690	4685	169
512	20230601	115600	232390825	4685	4685	4685	4685	32
513	20230601	115500	232240905	4690	4685	4690	4685	56
514	20230601	115400	231978355	4690	4685	4690	4685	282
515	20230601	115300	230655865	4690	4690	4690	4690	37
516	20230601	115200	230482335	4690	4690	4690	4690	0
517	20230601	115100	230482335	4690	4690	4690	4685	600
518	20230601	115000	227670715	4690	4685	4690	4685	668
519	20230601	114900	224537885	4690	4690	4690	4690	0
520	20230601	114800	224537885	4690	4685	4690	4685	133
521	20230601	114700	223914595	4685	4685	4685	4685	150
522	20230601	114600	223211845	4685	4685	4685	4685	39
523	20230601	114500	223029130	4685	4685	4685	4685	86
524	20230601	114400	222626220	4685	4685	4685	4685	186
525	20230601	114300	221754810	4685	4685	4685	4685	0
526	20230601	114200	221754810	4685	4685	4685	4685	108
527	20230601	114100	221248830	4685	4685	4685	4685	39
528	20230601	114000	221066115	4685	4685	4685	4685	150
529	20230601	113900	220363365	4685	4685	4685	4685	37
530	20230601	113800	220190020	4685	4685	4685	4685	92
531	20230601	113700	219759000	4685	4685	4685	4685	154
532	20230601	113600	219037510	4685	4680	4685	4680	70
533	20230601	113500	218709720	4685	4685	4685	4685	110
534	20230601	113400	218194370	4685	4680	4685	4680	69
535	20230601	113300	217871265	4685	4685	4685	4685	150
536	20230601	113200	217168515	4685	4685	4685	4685	0
537	20230601	113100	217168515	4685	4685	4685	4685	38
538	20230601	113000	216990485	4690	4685	4690	4685	169
539	20230601	112900	216197970	4690	4690	4690	4690	151
540	20230601	112800	215489780	4690	4690	4690	4690	1
541	20230601	112700	215485090	4690	4690	4690	4690	40
542	20230601	112600	215297490	4690	4690	4690	4690	235
543	20230601	112500	214195340	4685	4690	4690	4685	474
544	20230601	112400	211974470	4685	4685	4685	4685	32
545	20230601	112300	211824550	4690	4690	4690	4690	150
546	20230601	112200	211121050	4690	4690	4690	4690	157
547	20230601	112100	210384720	4685	4685	4685	4685	33
548	20230601	112000	210230115	4690	4690	4690	4690	137
549	20230601	111900	209587585	4690	4685	4690	4685	263
550	20230601	111800	208354275	4690	4690	4690	4690	0
551	20230601	111700	208354275	4690	4690	4690	4690	40
552	20230601	111600	208166675	4695	4695	4695	4690	292
553	20230601	111500	206795895	4695	4695	4695	4695	38
554	20230601	111400	206617485	4695	4700	4700	4695	39
555	20230601	111300	206434230	4705	4705	4705	4700	280
556	20230601	111200	205117375	4700	4700	4700	4700	1053
557	20230601	111100	200168275	4700	4700	4700	4700	38
558	20230601	111000	199989675	4705	4705	4705	4705	51
559	20230601	110900	199749720	4705	4700	4705	4700	182
560	20230601	110800	198893570	4705	4705	4705	4705	85
561	20230601	110700	198493645	4705	4705	4705	4705	5
562	20230601	110600	198470120	4705	4705	4705	4705	267
563	20230601	110500	197213885	4705	4705	4705	4705	50
564	20230601	110400	196978635	4700	4700	4700	4700	4965
565	20230601	110300	173643135	4705	4705	4705	4705	39
566	20230601	110200	173459640	4705	4700	4705	4700	350
567	20230601	110100	171813890	4705	4705	4705	4705	134
568	20230601	110000	171183420	4700	4700	4700	4700	150
569	20230601	105900	170478420	4700	4700	4700	4700	43
570	20230601	105800	170276320	4700	4700	4700	4700	38
571	20230601	105700	170097720	4700	4700	4700	4700	105
572	20230601	105600	169604220	4700	4700	4700	4700	37
573	20230601	105500	169430320	4700	4700	4700	4700	150
574	20230601	105400	168725320	4700	4700	4700	4700	135
575	20230601	105300	168090820	4700	4700	4700	4700	0
576	20230601	105200	168090820	4700	4700	4700	4695	328
577	20230601	105100	166550015	4705	4700	4705	4700	475
578	20230601	105000	164317340	4705	4705	4705	4705	0
579	20230601	104900	164317340	4705	4705	4705	4705	1188
580	20230601	104800	158727800	4705	4705	4705	4705	101
581	20230601	104700	158252595	4705	4705	4705	4705	37
582	20230601	104600	158078510	4705	4705	4705	4705	0
583	20230601	104500	158078510	4705	4705	4705	4705	150
584	20230601	104400	157372760	4705	4705	4705	4705	52
585	20230601	104300	157128100	4700	4700	4700	4700	2563
586	20230601	104200	145082000	4700	4700	4700	4700	185
587	20230601	104100	144212500	4700	4700	4700	4700	89
588	20230601	104000	143794200	4700	4700	4700	4700	0
589	20230601	103900	143794200	4700	4700	4700	4700	40
590	20230601	103800	143606200	4700	4700	4700	4700	359
591	20230601	103700	141918900	4700	4700	4700	4700	37
592	20230601	103600	141745000	4695	4695	4695	4695	90
593	20230601	103500	141322450	4700	4700	4700	4700	190
594	20230601	103400	140429450	4695	4700	4700	4695	131
595	20230601	103300	139814000	4695	4695	4695	4695	149
596	20230601	103200	139114445	4695	4695	4695	4695	230
597	20230601	103100	138034595	4695	4695	4695	4690	196
598	20230601	103000	137114855	4700	4700	4700	4700	171
599	20230601	102900	136311155	4690	4690	4690	4690	0
600	20230601	102800	136311155	4690	4700	4700	4690	243
601	20230601	102700	135169985	4680	4675	4680	4675	1082
602	20230601	102600	130106635	4670	4670	4670	4670	2456
603	20230601	102500	118637115	4680	4660	4700	4660	5162
604	20230601	102400	94483560	4660	4660	4660	4660	150
605	20230601	102300	93784560	4660	4660	4660	4660	36
606	20230601	102200	93616800	4660	4660	4660	4660	80
607	20230601	102100	93244000	4660	4660	4660	4660	150
608	20230601	102000	92545000	4660	4660	4660	4660	38
609	20230601	101900	92367920	4660	4660	4660	4660	0
610	20230601	101800	92367920	4660	4660	4660	4660	257
611	20230601	101700	91170300	4660	4660	4660	4660	0
612	20230601	101600	91170300	4660	4660	4660	4660	134
613	20230601	101500	90545860	4660	4660	4660	4660	0
614	20230601	101400	90545860	4660	4655	4660	4650	2150
615	20230601	101300	80546805	4660	4660	4660	4660	238
616	20230601	101200	79437725	4660	4655	4660	4655	3309
617	20230601	101100	64033785	4660	4665	4665	4660	190
618	20230601	101000	63147635	4660	4660	4660	4660	0
619	20230601	100900	63147635	4660	4660	4660	4660	126
620	20230601	100800	62560475	4670	4670	4670	4670	0
621	20230601	100700	62560475	4670	4670	4670	4670	150
622	20230601	100600	61859975	4670	4670	4670	4670	126
623	20230601	100500	61271555	4670	4670	4670	4670	0
624	20230601	100400	61271555	4670	4655	4670	4655	5214
625	20230601	100300	36929115	4650	4650	4650	4650	0
626	20230601	100200	36929115	4650	4650	4650	4650	57
627	20230601	100100	36664065	4650	4650	4650	4650	39
628	20230601	100000	36482715	4645	4640	4645	4640	326
629	20230601	095900	34970065	4640	4640	4640	4640	136
630	20230601	095800	34339025	4640	4640	4640	4640	7
631	20230601	095700	34306545	4640	4640	4640	4640	190
632	20230601	095600	33424945	4640	4640	4640	4640	0
633	20230601	095500	33424945	4640	4640	4640	4640	1
634	20230601	095400	33420305	4640	4640	4640	4640	186
635	20230601	095300	32557265	4640	4640	4640	4640	0
636	20230601	095200	32557265	4640	4640	4640	4640	38
637	20230601	095100	32380945	4635	4635	4635	4635	0
638	20230601	095000	32380945	4635	4635	4635	4635	132
639	20230601	094900	31769125	4635	4635	4635	4635	15
640	20230601	094800	31699600	4635	4635	4635	4635	2
641	20230601	094700	31690330	4635	4635	4635	4635	189
642	20230601	094600	30814315	4630	4630	4630	4630	0
643	20230601	094500	30814315	4630	4635	4635	4630	49
644	20230601	094400	30587250	4635	4635	4635	4635	103
645	20230601	094300	30109845	4635	4635	4635	4635	150
646	20230601	094200	29414595	4630	4630	4640	4630	13
647	20230601	094100	29354355	4625	4640	4645	4625	2474
648	20230601	094000	17892740	4640	4635	4645	4635	163
649	20230601	093900	17135680	4645	4645	4645	4645	1
650	20230601	093800	17131035	4645	4640	4645	4640	56
651	20230601	093700	16871100	4640	4640	4640	4640	213
652	20230601	093600	15882780	4640	4640	4640	4640	163
653	20230601	093500	15126460	4640	4635	4640	4635	78
654	20230601	093400	14764545	4635	4635	4635	4635	1
655	20230601	093300	14759910	4635	4635	4640	4635	88
656	20230601	093200	14351830	4635	4640	4640	4635	135
657	20230601	093100	13725630	4640	4640	4640	4640	40
658	20230601	093000	13540030	4640	4640	4640	4635	256
659	20230601	092900	12352270	4640	4645	4645	4635	281
660	20230601	092800	11048610	4645	4645	4645	4645	44
661	20230601	092700	10844230	4640	4640	4640	4640	41
662	20230601	092600	10653990	4650	4645	4650	4645	36
663	20230601	092500	10486765	4640	4640	4640	4640	49
664	20230601	092400	10259405	4650	4650	4650	4650	2
665	20230601	092300	10250105	4640	4640	4640	4640	158
666	20230601	092200	9516985	4645	4645	4645	4645	9
667	20230601	092100	9475180	4650	4645	4650	4645	37
668	20230601	092000	9303135	4650	4650	4650	4650	1
669	20230601	091900	9298485	4650	4650	4650	4650	39
670	20230601	091800	9117135	4645	4645	4645	4645	0
671	20230601	091700	9117135	4645	4645	4645	4645	30
672	20230601	091600	8977785	4650	4645	4650	4645	38
673	20230601	091500	8801090	4645	4645	4645	4645	25
674	20230601	091400	8684965	4645	4645	4645	4645	91
675	20230601	091300	8262270	4640	4645	4645	4640	22
676	20230601	091200	8160185	4645	4645	4645	4640	89
677	20230601	091100	7746835	4645	4645	4645	4645	51
678	20230601	091000	7509940	4645	4645	4645	4645	11
679	20230601	090900	7458845	4645	4640	4645	4640	4
680	20230601	090800	7440280	4635	4635	4635	4630	548
681	20230601	090700	4900465	4635	4635	4635	4635	139
682	20230601	090600	4256200	4635	4635	4635	4635	0
683	20230601	090500	4256200	4635	4635	4635	4635	107
684	20230601	090400	3760255	4635	4635	4635	4635	443
685	20230601	090300	1706950	4635	4635	4635	4635	0
686	20230601	090200	1706950	4635	4670	4670	4635	137
687	20230601	090100	1071320	4675	4655	4675	4650	149
688	20230601	090000	378240	4660	4680	4680	4660	81