KissMeData/041930/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	201500	747819180	9720	9720	9720	9720	3413
3	20230602	201400	747819180	9720	9720	9720	9720	0
4	20230602	201300	747819180	9720	9720	9720	9720	0
5	20230602	201200	747819180	9720	9720	9720	9720	0
6	20230602	201100	747819180	9720	9720	9720	9720	0
7	20230602	201000	747819180	9720	9720	9720	9720	0
8	20230602	200900	747819180	9720	9720	9720	9720	0
9	20230602	200800	747819180	9720	9720	9720	9720	0
10	20230602	200700	747819180	9720	9720	9720	9720	0
11	20230602	200600	747819180	9720	9720	9720	9720	0
12	20230602	200500	747819180	9720	9720	9720	9720	0
13	20230602	200400	747819180	9720	9720	9720	9720	0
14	20230602	200300	747819180	9720	9720	9720	9720	0
15	20230602	200200	747819180	9720	9720	9720	9720	0
16	20230602	200100	747819180	9720	9720	9720	9720	0
17	20230602	200000	747819180	9720	9720	9720	9720	0
18	20230602	195900	747819180	9720	9720	9720	9720	0
19	20230602	195800	747819180	9720	9720	9720	9720	0
20	20230602	195700	747819180	9720	9720	9720	9720	0
21	20230602	195600	747819180	9720	9720	9720	9720	0
22	20230602	195500	747819180	9720	9720	9720	9720	0
23	20230602	195400	747819180	9720	9720	9720	9720	0
24	20230602	195300	747819180	9720	9720	9720	9720	0
25	20230602	195200	747819180	9720	9720	9720	9720	0
26	20230602	195100	747819180	9720	9720	9720	9720	0
27	20230602	195000	747819180	9720	9720	9720	9720	0
28	20230602	194900	747819180	9720	9720	9720	9720	0
29	20230602	194800	747819180	9720	9720	9720	9720	0
30	20230602	194700	747819180	9720	9720	9720	9720	0
31	20230602	194600	747819180	9720	9720	9720	9720	0
32	20230602	194500	747819180	9720	9720	9720	9720	3413
33	20230602	194400	747819180	9720	9720	9720	9720	0
34	20230602	194300	747819180	9720	9720	9720	9720	0
35	20230602	194200	747819180	9720	9720	9720	9720	0
36	20230602	194100	747819180	9720	9720	9720	9720	0
37	20230602	194000	747819180	9720	9720	9720	9720	0
38	20230602	193900	747819180	9720	9720	9720	9720	0
39	20230602	193800	747819180	9720	9720	9720	9720	0
40	20230602	193700	747819180	9720	9720	9720	9720	0
41	20230602	193600	747819180	9720	9720	9720	9720	0
42	20230602	193500	747819180	9720	9720	9720	9720	0
43	20230602	193400	747819180	9720	9720	9720	9720	0
44	20230602	193300	747819180	9720	9720	9720	9720	0
45	20230602	193200	747819180	9720	9720	9720	9720	0
46	20230602	193100	747819180	9720	9720	9720	9720	0
47	20230602	193000	747819180	9720	9720	9720	9720	0
48	20230602	192900	747819180	9720	9720	9720	9720	0
49	20230602	192800	747819180	9720	9720	9720	9720	0
50	20230602	192700	747819180	9720	9720	9720	9720	0
51	20230602	192600	747819180	9720	9720	9720	9720	0
52	20230602	192500	747819180	9720	9720	9720	9720	0
53	20230602	192400	747819180	9720	9720	9720	9720	0
54	20230602	192300	747819180	9720	9720	9720	9720	0
55	20230602	192200	747819180	9720	9720	9720	9720	0
56	20230602	192100	747819180	9720	9720	9720	9720	0
57	20230602	192000	747819180	9720	9720	9720	9720	0
58	20230602	191900	747819180	9720	9720	9720	9720	0
59	20230602	191800	747819180	9720	9720	9720	9720	0
60	20230602	191700	747819180	9720	9720	9720	9720	0
61	20230602	191600	747819180	9720	9720	9720	9720	0
62	20230602	191500	747819180	9720	9720	9720	9720	3413
63	20230602	191400	747819180	9720	9720	9720	9720	0
64	20230602	191300	747819180	9720	9720	9720	9720	0
65	20230602	191200	747819180	9720	9720	9720	9720	0
66	20230602	191100	747819180	9720	9720	9720	9720	0
67	20230602	191000	747819180	9720	9720	9720	9720	0
68	20230602	190900	747819180	9720	9720	9720	9720	0
69	20230602	190800	747819180	9720	9720	9720	9720	0
70	20230602	190700	747819180	9720	9720	9720	9720	0
71	20230602	190600	747819180	9720	9720	9720	9720	0
72	20230602	190500	747819180	9720	9720	9720	9720	0
73	20230602	190400	747819180	9720	9720	9720	9720	0
74	20230602	190300	747819180	9720	9720	9720	9720	0
75	20230602	190200	747819180	9720	9720	9720	9720	0
76	20230602	190100	747819180	9720	9720	9720	9720	0
77	20230602	190000	747819180	9720	9720	9720	9720	0
78	20230602	185900	747819180	9720	9720	9720	9720	0
79	20230602	185800	747819180	9720	9720	9720	9720	0
80	20230602	185700	747819180	9720	9720	9720	9720	0
81	20230602	185600	747819180	9720	9720	9720	9720	0
82	20230602	185500	747819180	9720	9720	9720	9720	0
83	20230602	185400	747819180	9720	9720	9720	9720	0
84	20230602	185300	747819180	9720	9720	9720	9720	0
85	20230602	185200	747819180	9720	9720	9720	9720	0
86	20230602	185100	747819180	9720	9720	9720	9720	0
87	20230602	185000	747819180	9720	9720	9720	9720	0
88	20230602	184900	747819180	9720	9720	9720	9720	0
89	20230602	184800	747819180	9720	9720	9720	9720	0
90	20230602	184700	747819180	9720	9720	9720	9720	0
91	20230602	184600	747819180	9720	9720	9720	9720	0
92	20230602	184500	747819180	9720	9720	9720	9720	3413
93	20230602	184400	747819180	9720	9720	9720	9720	0
94	20230602	184300	747819180	9720	9720	9720	9720	0
95	20230602	184200	747819180	9720	9720	9720	9720	0
96	20230602	184100	747819180	9720	9720	9720	9720	0
97	20230602	184000	747819180	9720	9720	9720	9720	0
98	20230602	183900	747819180	9720	9720	9720	9720	0
99	20230602	183800	747819180	9720	9720	9720	9720	0
100	20230602	183700	747819180	9720	9720	9720	9720	0
101	20230602	183600	747819180	9720	9720	9720	9720	0
102	20230602	183500	747819180	9720	9720	9720	9720	0
103	20230602	183400	747819180	9720	9720	9720	9720	0
104	20230602	183300	747819180	9720	9720	9720	9720	0
105	20230602	183200	747819180	9720	9720	9720	9720	0
106	20230602	183100	747819180	9720	9720	9720	9720	0
107	20230602	183000	747819180	9720	9720	9720	9720	0
108	20230602	182900	747819180	9720	9720	9720	9720	0
109	20230602	182800	747819180	9720	9720	9720	9720	0
110	20230602	182700	747819180	9720	9720	9720	9720	0
111	20230602	182600	747819180	9720	9720	9720	9720	0
112	20230602	182500	747819180	9720	9720	9720	9720	0
113	20230602	182400	747819180	9720	9720	9720	9720	0
114	20230602	182300	747819180	9720	9720	9720	9720	0
115	20230602	182200	747819180	9720	9720	9720	9720	0
116	20230602	182100	747819180	9720	9720	9720	9720	0
117	20230602	182000	747819180	9720	9720	9720	9720	0
118	20230602	181900	747819180	9720	9720	9720	9720	0
119	20230602	181800	747819180	9720	9720	9720	9720	0
120	20230602	181700	747819180	9720	9720	9720	9720	0
121	20230602	181600	747819180	9720	9720	9720	9720	0
122	20230602	181500	747819180	9720	9720	9720	9720	3413
123	20230602	181400	747819180	9720	9720	9720	9720	0
124	20230602	181300	747819180	9720	9720	9720	9720	0
125	20230602	181200	747819180	9720	9720	9720	9720	0
126	20230602	181100	747819180	9720	9720	9720	9720	0
127	20230602	181000	747819180	9720	9720	9720	9720	0
128	20230602	180900	747819180	9720	9720	9720	9720	0
129	20230602	180800	747819180	9720	9720	9720	9720	0
130	20230602	180700	747819180	9720	9720	9720	9720	0
131	20230602	180600	747819180	9720	9720	9720	9720	0
132	20230602	180500	747819180	9720	9720	9720	9720	0
133	20230602	180400	747819180	9720	9720	9720	9720	0
134	20230602	180300	747819180	9720	9720	9720	9720	0
135	20230602	180200	747819180	9720	9720	9720	9720	0
136	20230602	180100	747819180	9720	9720	9720	9720	0
137	20230602	180000	747819180	9720	9720	9720	9720	0
138	20230602	175900	747819180	9720	9720	9720	9720	0
139	20230602	175800	747819180	9720	9720	9720	9720	0
140	20230602	175700	747819180	9720	9720	9720	9720	0
141	20230602	175600	747819180	9720	9720	9720	9720	0
142	20230602	175500	747819180	9720	9720	9720	9720	0
143	20230602	175400	747819180	9720	9720	9720	9720	0
144	20230602	175300	747819180	9720	9720	9720	9720	0
145	20230602	175200	747819180	9720	9720	9720	9720	0
146	20230602	175100	747819180	9720	9720	9720	9720	0
147	20230602	175000	747819180	9720	9720	9720	9720	0
148	20230602	174900	747819180	9720	9720	9720	9720	0
149	20230602	174800	747819180	9720	9720	9720	9720	0
150	20230602	174700	747819180	9720	9720	9720	9720	0
151	20230602	174600	747819180	9720	9720	9720	9720	0
152	20230602	174500	747819180	9720	9720	9720	9720	3413
153	20230602	174400	747819180	9720	9720	9720	9720	0
154	20230602	174300	747819180	9720	9720	9720	9720	0
155	20230602	174200	747819180	9720	9720	9720	9720	0
156	20230602	174100	747819180	9720	9720	9720	9720	0
157	20230602	174000	747819180	9720	9720	9720	9720	0
158	20230602	173900	747819180	9720	9720	9720	9720	0
159	20230602	173800	747819180	9720	9720	9720	9720	0
160	20230602	173700	747819180	9720	9720	9720	9720	0
161	20230602	173600	747819180	9720	9720	9720	9720	0
162	20230602	173500	747819180	9720	9720	9720	9720	0
163	20230602	173400	747819180	9720	9720	9720	9720	0
164	20230602	173300	747819180	9720	9720	9720	9720	0
165	20230602	173200	747819180	9720	9720	9720	9720	0
166	20230602	173100	747819180	9720	9720	9720	9720	0
167	20230602	173000	747819180	9720	9720	9720	9720	0
168	20230602	172900	747819180	9720	9720	9720	9720	0
169	20230602	172800	747819180	9720	9720	9720	9720	0
170	20230602	172700	747819180	9720	9720	9720	9720	0
171	20230602	172600	747819180	9720	9720	9720	9720	0
172	20230602	172500	747819180	9720	9720	9720	9720	0
173	20230602	172400	747819180	9720	9720	9720	9720	0
174	20230602	172300	747819180	9720	9720	9720	9720	0
175	20230602	172200	747819180	9720	9720	9720	9720	0
176	20230602	172100	747819180	9720	9720	9720	9720	0
177	20230602	172000	747819180	9720	9720	9720	9720	0
178	20230602	171900	747819180	9720	9720	9720	9720	0
179	20230602	171800	747819180	9720	9720	9720	9720	0
180	20230602	171700	747819180	9720	9720	9720	9720	0
181	20230602	171600	747819180	9720	9720	9720	9720	0
182	20230602	171500	747819180	9720	9720	9720	9720	3413
183	20230602	171400	747819180	9720	9720	9720	9720	0
184	20230602	171300	747819180	9720	9720	9720	9720	0
185	20230602	171200	747819180	9720	9720	9720	9720	0
186	20230602	171100	747819180	9720	9720	9720	9720	0
187	20230602	171000	747819180	9720	9720	9720	9720	0
188	20230602	170900	747819180	9720	9720	9720	9720	0
189	20230602	170800	747819180	9720	9720	9720	9720	0
190	20230602	170700	747819180	9720	9720	9720	9720	0
191	20230602	170600	747819180	9720	9720	9720	9720	0
192	20230602	170500	747819180	9720	9720	9720	9720	0
193	20230602	170400	747819180	9720	9720	9720	9720	0
194	20230602	170300	747819180	9720	9720	9720	9720	0
195	20230602	170200	747819180	9720	9720	9720	9720	0
196	20230602	170100	747819180	9720	9720	9720	9720	0
197	20230602	170000	747819180	9720	9720	9720	9720	0
198	20230602	165900	747819180	9720	9720	9720	9720	0
199	20230602	165800	747819180	9720	9720	9720	9720	0
200	20230602	165700	747819180	9720	9720	9720	9720	0
201	20230602	165600	747819180	9720	9720	9720	9720	0
202	20230602	165500	747819180	9720	9720	9720	9720	0
203	20230602	165400	747819180	9720	9720	9720	9720	0
204	20230602	165300	747819180	9720	9720	9720	9720	0
205	20230602	165200	747819180	9720	9720	9720	9720	0
206	20230602	165100	747819180	9720	9720	9720	9720	0
207	20230602	165000	747819180	9720	9720	9720	9720	0
208	20230602	164900	747819180	9720	9720	9720	9720	0
209	20230602	164800	747819180	9720	9720	9720	9720	0
210	20230602	164700	747819180	9720	9720	9720	9720	0
211	20230602	164600	747819180	9720	9720	9720	9720	0
212	20230602	164500	747819180	9720	9720	9720	9720	3413
213	20230602	164400	747819180	9720	9720	9720	9720	0
214	20230602	164300	747819180	9720	9720	9720	9720	0
215	20230602	164200	747819180	9720	9720	9720	9720	0
216	20230602	164100	747819180	9720	9720	9720	9720	0
217	20230602	164000	747819180	9720	9720	9720	9720	0
218	20230602	163900	747819180	9720	9720	9720	9720	0
219	20230602	163800	747819180	9720	9720	9720	9720	0
220	20230602	163700	747819180	9720	9720	9720	9720	0
221	20230602	163600	747819180	9720	9720	9720	9720	0
222	20230602	163500	747819180	9720	9720	9720	9720	0
223	20230602	163400	747819180	9720	9720	9720	9720	0
224	20230602	163300	747819180	9720	9720	9720	9720	0
225	20230602	163200	747819180	9720	9720	9720	9720	0
226	20230602	163100	747819180	9720	9720	9720	9720	0
227	20230602	163000	747819180	9720	9720	9720	9720	0
228	20230602	162900	747819180	9720	9720	9720	9720	0
229	20230602	162800	747819180	9720	9720	9720	9720	0
230	20230602	162700	747819180	9720	9720	9720	9720	0
231	20230602	162600	747819180	9720	9720	9720	9720	0
232	20230602	162500	747819180	9720	9720	9720	9720	0
233	20230602	162400	747819180	9720	9720	9720	9720	0
234	20230602	162300	747819180	9720	9720	9720	9720	0
235	20230602	162200	747819180	9720	9720	9720	9720	0
236	20230602	162100	747819180	9720	9720	9720	9720	0
237	20230602	162000	747819180	9720	9720	9720	9720	0
238	20230602	161900	747819180	9720	9720	9720	9720	0
239	20230602	161800	747819180	9720	9720	9720	9720	0
240	20230602	161700	747819180	9720	9720	9720	9720	0
241	20230602	161600	747819180	9720	9720	9720	9720	0
242	20230602	161500	747819180	9720	9720	9720	9720	3413
243	20230602	161400	747819180	9720	9720	9720	9720	0
244	20230602	161300	747819180	9720	9720	9720	9720	0
245	20230602	161200	747819180	9720	9720	9720	9720	0
246	20230602	161100	747819180	9720	9720	9720	9720	0
247	20230602	161000	747819180	9720	9720	9720	9720	0
248	20230602	160900	747819180	9720	9720	9720	9720	0
249	20230602	160800	747819180	9720	9720	9720	9720	0
250	20230602	160700	747819180	9720	9720	9720	9720	0
251	20230602	160600	747819180	9720	9720	9720	9720	0
252	20230602	160500	747819180	9720	9720	9720	9720	0
253	20230602	160400	747819180	9720	9720	9720	9720	0
254	20230602	160300	747819180	9720	9720	9720	9720	0
255	20230602	160200	747819180	9720	9720	9720	9720	0
256	20230602	160100	747819180	9720	9720	9720	9720	0
257	20230602	160000	747819180	9720	9720	9720	9720	0
258	20230602	155900	747819180	9720	9720	9720	9720	0
259	20230602	155800	747819180	9720	9720	9720	9720	0
260	20230602	155700	747819180	9720	9720	9720	9720	0
261	20230602	155600	747819180	9720	9720	9720	9720	0
262	20230602	155500	747819180	9720	9720	9720	9720	0
263	20230602	155400	747819180	9720	9720	9720	9720	0
264	20230602	155300	747819180	9720	9720	9720	9720	0
265	20230602	155200	747819180	9720	9720	9720	9720	0
266	20230602	155100	747819180	9720	9720	9720	9720	0
267	20230602	155000	747819180	9720	9720	9720	9720	0
268	20230602	154900	747819180	9720	9720	9720	9720	0
269	20230602	154800	747819180	9720	9720	9720	9720	0
270	20230602	154700	747819180	9720	9720	9720	9720	0
271	20230602	154600	747819180	9720	9720	9720	9720	0
272	20230602	154500	747819180	9720	9720	9720	9720	3413
273	20230602	154400	747819180	9720	9720	9720	9720	0
274	20230602	154300	747819180	9720	9720	9720	9720	0
275	20230602	154200	747819180	9720	9720	9720	9720	0
276	20230602	154100	747819180	9720	9720	9720	9720	0
277	20230602	154000	747819180	9720	9720	9720	9720	0
278	20230602	153900	747819180	9720	9720	9720	9720	0
279	20230602	153800	747819180	9720	9720	9720	9720	0
280	20230602	153700	747819180	9720	9720	9720	9720	0
281	20230602	153600	747819180	9720	9720	9720	9720	0
282	20230602	153500	747819180	9720	9720	9720	9720	0
283	20230602	153400	747819180	9720	9720	9720	9720	0
284	20230602	153300	747819180	9720	9720	9720	9720	0
285	20230602	153200	747819180	9720	9720	9720	9720	0
286	20230602	153100	747819180	9720	9720	9720	9720	0
287	20230602	153000	747819180	9720	9720	9720	9720	3413
288	20230602	152900	714644820	9700	9700	9700	9700	0
289	20230602	152800	714644820	9700	9700	9700	9700	0
290	20230602	152700	714644820	9700	9700	9700	9700	0
291	20230602	152600	714644820	9700	9700	9700	9700	0
292	20230602	152500	714644820	9700	9700	9700	9700	0
293	20230602	152400	714644820	9700	9700	9700	9700	0
294	20230602	152300	714644820	9700	9700	9700	9700	0
295	20230602	152200	714644820	9700	9700	9700	9700	0
296	20230602	152100	714644820	9700	9700	9700	9700	0
297	20230602	152000	714644820	9700	9700	9700	9700	0
298	20230602	151900	714644820	9700	9690	9700	9690	511
299	20230602	151800	709688280	9690	9690	9690	9690	600
300	20230602	151700	703874280	9700	9700	9700	9700	204
301	20230602	151600	701895480	9700	9700	9700	9700	313
302	20230602	151500	698859380	9710	9710	9710	9710	0
303	20230602	151400	698859380	9710	9710	9710	9710	46
304	20230602	151300	698412720	9700	9700	9700	9700	200
305	20230602	151200	696472720	9700	9710	9710	9700	180
306	20230602	151100	694726220	9710	9710	9710	9710	0
307	20230602	151000	694726220	9710	9710	9710	9710	207
308	20230602	150900	692716250	9710	9710	9710	9710	0
309	20230602	150800	692716250	9710	9710	9710	9710	0
310	20230602	150700	692716250	9710	9710	9710	9710	91
311	20230602	150600	691832640	9700	9700	9700	9700	32
312	20230602	150500	691522240	9700	9700	9700	9700	200
313	20230602	150400	689582240	9710	9710	9710	9710	131
314	20230602	150300	688310230	9720	9710	9720	9710	313
315	20230602	150200	685270990	9710	9710	9710	9710	310
316	20230602	150100	682260890	9710	9720	9720	9710	281
317	20230602	150000	679529770	9720	9720	9720	9720	1
318	20230602	145900	679520050	9720	9720	9720	9720	0
319	20230602	145800	679520050	9720	9720	9720	9720	100
320	20230602	145700	678548050	9730	9730	9730	9730	399
321	20230602	145600	674665780	9720	9730	9730	9720	1800
322	20230602	145500	657156780	9720	9720	9720	9720	100
323	20230602	145400	656184780	9730	9730	9730	9730	0
324	20230602	145300	656184780	9730	9730	9730	9730	0
325	20230602	145200	656184780	9730	9700	9730	9690	2069
326	20230602	145100	636079450	9700	9700	9700	9700	60
327	20230602	145000	635497450	9700	9700	9700	9700	115
328	20230602	144900	634381950	9700	9700	9700	9700	148
329	20230602	144800	632946350	9700	9700	9700	9700	95
330	20230602	144700	632024850	9700	9700	9700	9700	105
331	20230602	144600	631006350	9700	9700	9700	9700	0
332	20230602	144500	631006350	9700	9700	9700	9700	0
333	20230602	144400	631006350	9700	9700	9700	9700	200
334	20230602	144300	629066350	9700	9690	9700	9690	26
335	20230602	144200	628814270	9700	9700	9700	9700	551
336	20230602	144100	623469570	9700	9700	9700	9700	436
337	20230602	144000	619240370	9700	9690	9700	9690	1019
338	20230602	143900	609358250	9690	9690	9690	9690	111
339	20230602	143800	608282660	9680	9680	9680	9680	32
340	20230602	143700	607972900	9690	9690	9690	9690	931
341	20230602	143600	598951510	9680	9680	9680	9680	0
342	20230602	143500	598951510	9680	9680	9680	9680	100
343	20230602	143400	597983510	9680	9680	9680	9680	0
344	20230602	143300	597983510	9680	9680	9680	9680	0
345	20230602	143200	597983510	9680	9680	9680	9680	17
346	20230602	143100	597818950	9680	9680	9680	9680	0
347	20230602	143000	597818950	9680	9680	9680	9680	441
348	20230602	142900	593550070	9670	9670	9670	9670	0
349	20230602	142800	593550070	9670	9670	9670	9660	273
350	20230602	142700	590911660	9670	9670	9670	9670	0
351	20230602	142600	590911660	9670	9680	9680	9670	71
352	20230602	142500	590224610	9680	9670	9680	9670	417
353	20230602	142400	586192120	9650	9650	9650	9650	60
354	20230602	142300	585613120	9660	9660	9660	9660	0
355	20230602	142200	585613120	9660	9660	9660	9660	15
356	20230602	142100	585468220	9660	9660	9660	9660	0
357	20230602	142000	585468220	9660	9660	9660	9660	0
358	20230602	141900	585468220	9660	9660	9660	9660	0
359	20230602	141800	585468220	9660	9670	9670	9660	706
360	20230602	141700	578647610	9670	9670	9670	9670	0
361	20230602	141600	578647610	9670	9670	9670	9670	5
362	20230602	141500	578599260	9660	9660	9660	9660	26
363	20230602	141400	578348100	9660	9660	9660	9660	154
364	20230602	141300	576860460	9660	9660	9660	9660	0
365	20230602	141200	576860460	9660	9660	9660	9660	0
366	20230602	141100	576860460	9660	9660	9660	9660	64
367	20230602	141000	576242220	9650	9650	9650	9650	0
368	20230602	140900	576242220	9650	9650	9650	9650	0
369	20230602	140800	576242220	9650	9650	9650	9650	0
370	20230602	140700	576242220	9650	9650	9650	9650	0
371	20230602	140600	576242220	9650	9650	9650	9650	0
372	20230602	140500	576242220	9650	9670	9670	9650	1000
373	20230602	140400	566579540	9690	9690	9690	9690	0
374	20230602	140300	566579540	9690	9690	9690	9690	0
375	20230602	140200	566579540	9690	9690	9690	9690	0
376	20230602	140100	566579540	9690	9690	9690	9690	0
377	20230602	140000	566579540	9690	9690	9690	9690	0
378	20230602	135900	566579540	9690	9690	9690	9690	40
379	20230602	135800	566191940	9670	9670	9670	9670	0
380	20230602	135700	566191940	9670	9670	9670	9670	70
381	20230602	135600	565515040	9690	9680	9690	9680	415
382	20230602	135500	561497600	9680	9680	9680	9680	28
383	20230602	135400	561226560	9670	9670	9670	9670	0
384	20230602	135300	561226560	9670	9670	9670	9670	0
385	20230602	135200	561226560	9670	9670	9670	9670	4
386	20230602	135100	561187880	9680	9680	9680	9680	5
387	20230602	135000	561139480	9680	9680	9680	9680	15
388	20230602	134900	560994280	9680	9680	9680	9680	185
389	20230602	134800	559203480	9680	9680	9680	9680	5
390	20230602	134700	559155080	9680	9680	9680	9680	0
391	20230602	134600	559155080	9680	9680	9680	9680	0
392	20230602	134500	559155080	9680	9690	9690	9680	155
393	20230602	134400	557654130	9680	9680	9680	9680	0
394	20230602	134300	557654130	9680	9680	9680	9680	5
395	20230602	134200	557605730	9680	9680	9680	9680	1
396	20230602	134100	557596050	9680	9670	9680	9670	909
397	20230602	134000	548801020	9670	9670	9670	9670	4
398	20230602	133900	548762340	9670	9670	9670	9670	70
399	20230602	133800	548085440	9650	9650	9650	9650	0
400	20230602	133700	548085440	9650	9650	9650	9650	0
401	20230602	133600	548085440	9650	9690	9690	9650	540
402	20230602	133500	542866920	9690	9690	9690	9690	20
403	20230602	133400	542673120	9690	9680	9700	9680	2284
404	20230602	133300	520528730	9680	9680	9680	9680	1626
405	20230602	133200	504789050	9680	9680	9680	9680	144
406	20230602	133100	503395130	9680	9680	9680	9680	0
407	20230602	133000	503395130	9680	9680	9680	9680	447
408	20230602	132900	499068170	9670	9670	9670	9670	0
409	20230602	132800	499068170	9670	9670	9670	9670	0
410	20230602	132700	499068170	9670	9670	9670	9670	9
411	20230602	132600	498981140	9670	9670	9670	9670	36
412	20230602	132500	498633020	9670	9670	9670	9670	12
413	20230602	132400	498516980	9670	9670	9670	9670	0
414	20230602	132300	498516980	9670	9670	9670	9670	21
415	20230602	132200	498313910	9670	9670	9670	9670	0
416	20230602	132100	498313910	9670	9670	9670	9670	0
417	20230602	132000	498313910	9670	9670	9670	9670	1
418	20230602	131900	498304240	9670	9670	9670	9670	0
419	20230602	131800	498304240	9670	9670	9670	9670	46
420	20230602	131700	497859420	9670	9670	9670	9670	201
421	20230602	131600	495915750	9660	9660	9660	9660	0
422	20230602	131500	495915750	9660	9660	9660	9660	51
423	20230602	131400	495423090	9670	9670	9670	9670	10
424	20230602	131300	495326390	9660	9660	9660	9660	0
425	20230602	131200	495326390	9660	9660	9660	9660	0
426	20230602	131100	495326390	9660	9660	9660	9660	753
427	20230602	131000	488052410	9650	9650	9650	9650	153
428	20230602	130900	486575960	9650	9650	9650	9650	1
429	20230602	130800	486566310	9650	9650	9650	9650	100
430	20230602	130700	485601310	9650	9650	9650	9650	0
431	20230602	130600	485601310	9650	9640	9650	9640	413
432	20230602	130500	481616860	9640	9640	9640	9640	109
433	20230602	130400	480566100	9640	9640	9640	9640	450
434	20230602	130300	476228100	9660	9660	9660	9660	1
435	20230602	130200	476218440	9640	9640	9640	9640	50
436	20230602	130100	475736440	9650	9650	9650	9650	11
437	20230602	130000	475630290	9650	9650	9650	9650	11
438	20230602	125900	475524140	9640	9640	9640	9640	46
439	20230602	125800	475080700	9640	9650	9650	9640	887
440	20230602	125700	466521470	9650	9650	9650	9650	0
441	20230602	125600	466521470	9650	9650	9650	9650	0
442	20230602	125500	466521470	9650	9650	9650	9650	0
443	20230602	125400	466521470	9650	9650	9650	9650	0
444	20230602	125300	466521470	9650	9650	9650	9650	0
445	20230602	125200	466521470	9650	9650	9650	9650	0
446	20230602	125100	466521470	9650	9650	9650	9650	10
447	20230602	125000	466424970	9650	9650	9650	9650	0
448	20230602	124900	466424970	9650	9650	9650	9650	0
449	20230602	124800	466424970	9650	9650	9650	9650	455
450	20230602	124700	462034220	9640	9640	9640	9640	0
451	20230602	124600	462034220	9640	9650	9650	9640	328
452	20230602	124500	458871800	9650	9650	9650	9650	20
453	20230602	124400	458678800	9660	9660	9660	9660	0
454	20230602	124300	458678800	9660	9660	9660	9660	0
455	20230602	124200	458678800	9660	9660	9660	9660	18
456	20230602	124100	458504920	9670	9670	9670	9670	0
457	20230602	124000	458504920	9670	9670	9670	9670	0
458	20230602	123900	458504920	9670	9670	9670	9670	0
459	20230602	123800	458504920	9670	9670	9670	9670	0
460	20230602	123700	458504920	9670	9670	9670	9670	0
461	20230602	123600	458504920	9670	9670	9670	9670	0
462	20230602	123500	458504920	9670	9660	9670	9630	4576
463	20230602	123400	414387130	9690	9690	9690	9690	1
464	20230602	123300	414377440	9660	9660	9660	9660	0
465	20230602	123200	414377440	9660	9660	9660	9660	0
466	20230602	123100	414377440	9660	9660	9660	9660	600
467	20230602	123000	408581440	9660	9660	9660	9660	0
468	20230602	122900	408581440	9660	9660	9660	9660	0
469	20230602	122800	408581440	9660	9660	9660	9660	110
470	20230602	122700	407518840	9690	9690	9690	9690	0
471	20230602	122600	407518840	9690	9690	9690	9690	0
472	20230602	122500	407518840	9690	9690	9690	9690	20
473	20230602	122400	407325040	9650	9650	9650	9650	200
474	20230602	122300	405395040	9650	9650	9650	9650	0
475	20230602	122200	405395040	9650	9650	9650	9650	0
476	20230602	122100	405395040	9650	9650	9650	9650	10
477	20230602	122000	405298540	9650	9670	9670	9650	3037
478	20230602	121900	375962470	9670	9670	9670	9670	50
479	20230602	121800	375478970	9690	9690	9690	9690	0
480	20230602	121700	375478970	9690	9690	9690	9690	0
481	20230602	121600	375478970	9690	9690	9690	9690	0
482	20230602	121500	375478970	9690	9690	9690	9690	0
483	20230602	121400	375478970	9690	9690	9690	9690	0
484	20230602	121300	375478970	9690	9690	9690	9690	0
485	20230602	121200	375478970	9690	9690	9690	9690	0
486	20230602	121100	375478970	9690	9680	9690	9680	10
487	20230602	121000	375382080	9670	9670	9670	9670	0
488	20230602	120900	375382080	9670	9670	9670	9670	100
489	20230602	120800	374415080	9680	9680	9680	9680	0
490	20230602	120700	374415080	9680	9680	9680	9680	0
491	20230602	120600	374415080	9680	9680	9680	9680	0
492	20230602	120500	374415080	9680	9680	9680	9680	48
493	20230602	120400	373950440	9670	9670	9670	9670	0
494	20230602	120300	373950440	9670	9670	9670	9670	0
495	20230602	120200	373950440	9670	9670	9670	9670	0
496	20230602	120100	373950440	9670	9670	9670	9670	110
497	20230602	120000	372886740	9670	9670	9670	9670	0
498	20230602	115900	372886740	9670	9670	9670	9670	6
499	20230602	115800	372828720	9680	9680	9680	9680	18
500	20230602	115700	372654480	9680	9680	9680	9680	114
501	20230602	115600	371550960	9670	9670	9670	9670	0
502	20230602	115500	371550960	9670	9670	9670	9670	351
503	20230602	115400	368156790	9670	9670	9670	9670	102
504	20230602	115300	367170450	9670	9670	9670	9670	6
505	20230602	115200	367112430	9670	9670	9670	9670	0
506	20230602	115100	367112430	9670	9670	9670	9670	0
507	20230602	115000	367112430	9670	9670	9670	9670	6
508	20230602	114900	367054410	9680	9680	9680	9680	0
509	20230602	114800	367054410	9680	9680	9680	9680	0
510	20230602	114700	367054410	9680	9680	9680	9680	243
511	20230602	114600	364702170	9680	9680	9680	9680	61
512	20230602	114500	364111690	9680	9680	9680	9680	53
513	20230602	114400	363598650	9680	9680	9680	9680	0
514	20230602	114300	363598650	9680	9680	9680	9680	3
515	20230602	114200	363569610	9680	9680	9680	9680	33
516	20230602	114100	363250170	9680	9680	9680	9680	20
517	20230602	114000	363056570	9670	9670	9670	9670	0
518	20230602	113900	363056570	9670	9670	9670	9670	1
519	20230602	113800	363046900	9670	9670	9670	9670	0
520	20230602	113700	363046900	9670	9670	9670	9670	0
521	20230602	113600	363046900	9670	9680	9680	9670	155
522	20230602	113500	361547950	9670	9670	9670	9670	1
523	20230602	113400	361538280	9670	9670	9670	9670	0
524	20230602	113300	361538280	9670	9670	9670	9670	50
525	20230602	113200	361054780	9680	9680	9680	9680	0
526	20230602	113100	361054780	9680	9680	9680	9680	78
527	20230602	113000	360299740	9680	9680	9680	9680	20
528	20230602	112900	360106140	9680	9680	9680	9680	0
529	20230602	112800	360106140	9680	9680	9680	9680	200
530	20230602	112700	358170140	9680	9680	9680	9680	240
531	20230602	112600	355846940	9690	9690	9690	9690	137
532	20230602	112500	354519410	9690	9680	9690	9680	203
533	20230602	112400	352552870	9690	9690	9690	9690	0
534	20230602	112300	352552870	9690	9690	9690	9690	0
535	20230602	112200	352552870	9690	9690	9690	9690	1
536	20230602	112100	352543180	9680	9680	9680	9680	100
537	20230602	112000	351575180	9680	9680	9680	9680	0
538	20230602	111900	351575180	9680	9690	9690	9680	296
539	20230602	111800	348709440	9690	9690	9690	9690	1
540	20230602	111700	348699750	9690	9690	9690	9690	67
541	20230602	111600	348050520	9690	9690	9690	9690	206
542	20230602	111500	346054380	9690	9690	9690	9690	41
543	20230602	111400	345657090	9690	9690	9690	9690	0
544	20230602	111300	345657090	9690	9690	9690	9690	0
545	20230602	111200	345657090	9690	9690	9690	9690	0
546	20230602	111100	345657090	9690	9690	9690	9690	0
547	20230602	111000	345657090	9690	9690	9690	9690	0
548	20230602	110900	345657090	9690	9690	9690	9690	0
549	20230602	110800	345657090	9690	9690	9690	9690	286
550	20230602	110700	342885750	9690	9680	9690	9680	262
551	20230602	110600	340347090	9680	9680	9680	9680	0
552	20230602	110500	340347090	9680	9690	9690	9680	220
553	20230602	110400	338217290	9690	9690	9690	9690	1
554	20230602	110300	338207600	9680	9680	9680	9680	272
555	20230602	110200	335574640	9690	9690	9690	9690	0
556	20230602	110100	335574640	9690	9690	9690	9680	76
557	20230602	110000	334838220	9690	9690	9690	9690	12
558	20230602	105900	334721940	9690	9690	9690	9690	0
559	20230602	105800	334721940	9690	9690	9690	9690	30
560	20230602	105700	334431240	9680	9680	9680	9680	23
561	20230602	105600	334208600	9690	9690	9690	9690	107
562	20230602	105500	333171770	9690	9690	9690	9690	245
563	20230602	105400	330797720	9690	9690	9690	9690	50
564	20230602	105300	330313220	9690	9690	9690	9690	0
565	20230602	105200	330313220	9690	9690	9690	9690	60
566	20230602	105100	329731820	9670	9670	9670	9670	0
567	20230602	105000	329731820	9670	9670	9670	9670	0
568	20230602	104900	329731820	9670	9670	9670	9670	0
569	20230602	104800	329731820	9670	9670	9670	9670	171
570	20230602	104700	328078250	9680	9680	9680	9680	604
571	20230602	104600	322231530	9680	9680	9680	9680	0
572	20230602	104500	322231530	9680	9680	9680	9680	500
573	20230602	104400	317391530	9670	9670	9670	9670	0
574	20230602	104300	317391530	9670	9680	9680	9670	816
575	20230602	104200	309500600	9680	9690	9690	9680	583
576	20230602	104100	303854180	9700	9700	9700	9700	0
577	20230602	104000	303854180	9700	9700	9700	9700	0
578	20230602	103900	303854180	9700	9700	9700	9700	86
579	20230602	103800	303019980	9700	9700	9700	9700	4
580	20230602	103700	302981180	9710	9710	9710	9710	189
581	20230602	103600	301145990	9710	9710	9710	9710	102
582	20230602	103500	300155570	9710	9710	9710	9710	220
583	20230602	103400	298019370	9710	9700	9710	9700	352
584	20230602	103300	294601490	9710	9700	9710	9700	207
585	20230602	103200	292593580	9700	9700	9700	9700	3
586	20230602	103100	292564480	9710	9710	9710	9710	345
587	20230602	103000	289214530	9710	9710	9710	9710	914
588	20230602	102900	280339590	9700	9700	9700	9700	669
589	20230602	102800	273850290	9690	9690	9690	9690	10
590	20230602	102700	273753390	9700	9700	9700	9700	0
591	20230602	102600	273753390	9700	9700	9700	9700	160
592	20230602	102500	272201390	9700	9700	9700	9700	305
593	20230602	102400	269242890	9690	9690	9690	9690	0
594	20230602	102300	269242890	9690	9700	9700	9690	45
595	20230602	102200	268806790	9700	9700	9700	9690	237
596	20230602	102100	266509440	9690	9700	9700	9690	42
597	20230602	102000	266102340	9700	9690	9700	9690	421
598	20230602	101900	262022820	9690	9690	9690	9690	0
599	20230602	101800	262022820	9690	9690	9690	9690	0
600	20230602	101700	262022820	9690	9680	9690	9660	1767
601	20230602	101600	244912260	9680	9680	9680	9680	2
602	20230602	101500	244892900	9680	9670	9680	9670	524
603	20230602	101400	239825720	9670	9670	9670	9670	30
604	20230602	101300	239535620	9660	9660	9660	9660	0
605	20230602	101200	239535620	9660	9660	9660	9660	33
606	20230602	101100	239216840	9660	9660	9660	9660	4974
607	20230602	101000	191168000	9660	9660	9660	9660	0
608	20230602	100900	191168000	9660	9660	9660	9660	1110
609	20230602	100800	180445400	9660	9660	9660	9660	0
610	20230602	100700	180445400	9660	9660	9660	9660	0
611	20230602	100600	180445400	9660	9660	9660	9660	200
612	20230602	100500	178513400	9670	9670	9670	9670	100
613	20230602	100400	177546400	9670	9670	9670	9670	282
614	20230602	100300	174819460	9670	9670	9670	9670	11
615	20230602	100200	174713090	9670	9680	9680	9670	43
616	20230602	100100	174297050	9670	9670	9670	9670	0
617	20230602	100000	174297050	9670	9670	9670	9670	369
618	20230602	095900	170728820	9670	9660	9670	9660	70
619	20230602	095800	170052120	9660	9660	9660	9660	0
620	20230602	095700	170052120	9660	9670	9670	9660	630
621	20230602	095600	163960320	9660	9660	9660	9660	100
622	20230602	095500	162994320	9680	9660	9680	9660	77
623	20230602	095400	162250250	9670	9670	9670	9670	1
624	20230602	095300	162240580	9670	9670	9670	9660	144
625	20230602	095200	160848180	9670	9670	9670	9670	200
626	20230602	095100	158914180	9670	9670	9670	9670	101
627	20230602	095000	157937510	9660	9660	9660	9660	151
628	20230602	094900	156478850	9660	9660	9660	9660	113
629	20230602	094800	155387270	9660	9660	9660	9660	0
630	20230602	094700	155387270	9660	9660	9660	9660	0
631	20230602	094600	155387270	9660	9670	9670	9660	123
632	20230602	094500	154198090	9670	9670	9670	9670	10
633	20230602	094400	154101390	9680	9660	9680	9660	43
634	20230602	094300	153685550	9680	9680	9680	9680	2
635	20230602	094200	153666190	9670	9670	9670	9670	413
636	20230602	094100	149672480	9650	9650	9650	9650	1
637	20230602	094000	149662830	9650	9650	9650	9650	128
638	20230602	093900	148427630	9650	9650	9650	9650	200
639	20230602	093800	146497630	9650	9650	9650	9650	0
640	20230602	093700	146497630	9650	9650	9650	9650	30
641	20230602	093600	146208130	9650	9660	9660	9650	231
642	20230602	093500	143977760	9670	9660	9670	9660	271
643	20230602	093400	141359880	9670	9670	9670	9670	0
644	20230602	093300	141359880	9670	9680	9680	9670	130
645	20230602	093200	140102730	9680	9680	9680	9680	3
646	20230602	093100	140073690	9670	9670	9670	9670	134
647	20230602	093000	138777910	9670	9670	9670	9670	100
648	20230602	092900	137810910	9670	9680	9680	9670	510
649	20230602	092800	132877210	9680	9680	9680	9680	250
650	20230602	092700	130457210	9680	9690	9690	9680	983
651	20230602	092600	120936970	9690	9680	9690	9680	1558
652	20230602	092500	105855520	9670	9670	9670	9670	82
653	20230602	092400	105062580	9670	9670	9670	9660	799
654	20230602	092300	97339650	9670	9670	9670	9670	50
655	20230602	092200	96856150	9670	9670	9670	9660	154
656	20230602	092100	95366980	9670	9650	9670	9650	838
657	20230602	092000	87272360	9650	9650	9650	9650	0
658	20230602	091900	87272360	9650	9640	9650	9640	176
659	20230602	091800	85575220	9640	9640	9640	9640	23
660	20230602	091700	85353500	9640	9640	9640	9640	300
661	20230602	091600	82461500	9640	9640	9640	9640	0
662	20230602	091500	82461500	9640	9650	9650	9640	178
663	20230602	091400	80744870	9650	9670	9670	9650	285
664	20230602	091300	77993480	9660	9660	9660	9660	603
665	20230602	091200	72168500	9640	9640	9640	9640	3
666	20230602	091100	72139580	9640	9640	9640	9640	400
667	20230602	091000	68283580	9650	9650	9650	9640	383
668	20230602	090900	64587680	9650	9650	9660	9650	2047
669	20230602	090800	44830840	9660	9660	9660	9660	670
670	20230602	090700	38358640	9670	9670	9670	9670	689
671	20230602	090600	31696010	9670	9670	9670	9660	157
672	20230602	090500	30178070	9670	9670	9670	9670	125
673	20230602	090400	28969320	9680	9650	9680	9650	5
674	20230602	090300	28920950	9680	9650	9680	9650	510
675	20230602	090200	23999150	9640	9650	9650	9640	224
676	20230602	090100	21837730	9720	9670	9720	9610	999
677	20230602	090000	12195820	9690	9690	9710	9660	1256