KissMeData/042000/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	203200	276586040	8670	8670	8670	8670	708
3	20230601	203100	276586040	8670	8670	8670	8670	0
4	20230601	203000	276586040	8670	8670	8670	8670	0
5	20230601	202900	276586040	8670	8670	8670	8670	0
6	20230601	202800	276586040	8670	8670	8670	8670	0
7	20230601	202700	276586040	8670	8670	8670	8670	0
8	20230601	202600	276586040	8670	8670	8670	8670	0
9	20230601	202500	276586040	8670	8670	8670	8670	0
10	20230601	202400	276586040	8670	8670	8670	8670	0
11	20230601	202300	276586040	8670	8670	8670	8670	0
12	20230601	202200	276586040	8670	8670	8670	8670	0
13	20230601	202100	276586040	8670	8670	8670	8670	0
14	20230601	202000	276586040	8670	8670	8670	8670	0
15	20230601	201900	276586040	8670	8670	8670	8670	0
16	20230601	201800	276586040	8670	8670	8670	8670	0
17	20230601	201700	276586040	8670	8670	8670	8670	0
18	20230601	201600	276586040	8670	8670	8670	8670	0
19	20230601	201500	276586040	8670	8670	8670	8670	0
20	20230601	201400	276586040	8670	8670	8670	8670	0
21	20230601	201300	276586040	8670	8670	8670	8670	0
22	20230601	201200	276586040	8670	8670	8670	8670	0
23	20230601	201100	276586040	8670	8670	8670	8670	0
24	20230601	201000	276586040	8670	8670	8670	8670	0
25	20230601	200900	276586040	8670	8670	8670	8670	0
26	20230601	200800	276586040	8670	8670	8670	8670	0
27	20230601	200700	276586040	8670	8670	8670	8670	0
28	20230601	200600	276586040	8670	8670	8670	8670	0
29	20230601	200500	276586040	8670	8670	8670	8670	0
30	20230601	200400	276586040	8670	8670	8670	8670	0
31	20230601	200300	276586040	8670	8670	8670	8670	0
32	20230601	200200	276586040	8670	8670	8670	8670	708
33	20230601	200100	276586040	8670	8670	8670	8670	0
34	20230601	200000	276586040	8670	8670	8670	8670	0
35	20230601	195900	276586040	8670	8670	8670	8670	0
36	20230601	195800	276586040	8670	8670	8670	8670	0
37	20230601	195700	276586040	8670	8670	8670	8670	0
38	20230601	195600	276586040	8670	8670	8670	8670	0
39	20230601	195500	276586040	8670	8670	8670	8670	0
40	20230601	195400	276586040	8670	8670	8670	8670	0
41	20230601	195300	276586040	8670	8670	8670	8670	0
42	20230601	195200	276586040	8670	8670	8670	8670	0
43	20230601	195100	276586040	8670	8670	8670	8670	0
44	20230601	195000	276586040	8670	8670	8670	8670	0
45	20230601	194900	276586040	8670	8670	8670	8670	0
46	20230601	194800	276586040	8670	8670	8670	8670	0
47	20230601	194700	276586040	8670	8670	8670	8670	0
48	20230601	194600	276586040	8670	8670	8670	8670	0
49	20230601	194500	276586040	8670	8670	8670	8670	0
50	20230601	194400	276586040	8670	8670	8670	8670	0
51	20230601	194300	276586040	8670	8670	8670	8670	0
52	20230601	194200	276586040	8670	8670	8670	8670	0
53	20230601	194100	276586040	8670	8670	8670	8670	0
54	20230601	194000	276586040	8670	8670	8670	8670	0
55	20230601	193900	276586040	8670	8670	8670	8670	0
56	20230601	193800	276586040	8670	8670	8670	8670	0
57	20230601	193700	276586040	8670	8670	8670	8670	0
58	20230601	193600	276586040	8670	8670	8670	8670	0
59	20230601	193500	276586040	8670	8670	8670	8670	0
60	20230601	193400	276586040	8670	8670	8670	8670	0
61	20230601	193300	276586040	8670	8670	8670	8670	0
62	20230601	193200	276586040	8670	8670	8670	8670	708
63	20230601	193100	276586040	8670	8670	8670	8670	0
64	20230601	193000	276586040	8670	8670	8670	8670	0
65	20230601	192900	276586040	8670	8670	8670	8670	0
66	20230601	192800	276586040	8670	8670	8670	8670	0
67	20230601	192700	276586040	8670	8670	8670	8670	0
68	20230601	192600	276586040	8670	8670	8670	8670	0
69	20230601	192500	276586040	8670	8670	8670	8670	0
70	20230601	192400	276586040	8670	8670	8670	8670	0
71	20230601	192300	276586040	8670	8670	8670	8670	0
72	20230601	192200	276586040	8670	8670	8670	8670	0
73	20230601	192100	276586040	8670	8670	8670	8670	0
74	20230601	192000	276586040	8670	8670	8670	8670	0
75	20230601	191900	276586040	8670	8670	8670	8670	0
76	20230601	191800	276586040	8670	8670	8670	8670	0
77	20230601	191700	276586040	8670	8670	8670	8670	0
78	20230601	191600	276586040	8670	8670	8670	8670	0
79	20230601	191500	276586040	8670	8670	8670	8670	0
80	20230601	191400	276586040	8670	8670	8670	8670	0
81	20230601	191300	276586040	8670	8670	8670	8670	0
82	20230601	191200	276586040	8670	8670	8670	8670	0
83	20230601	191100	276586040	8670	8670	8670	8670	0
84	20230601	191000	276586040	8670	8670	8670	8670	0
85	20230601	190900	276586040	8670	8670	8670	8670	0
86	20230601	190800	276586040	8670	8670	8670	8670	0
87	20230601	190700	276586040	8670	8670	8670	8670	0
88	20230601	190600	276586040	8670	8670	8670	8670	0
89	20230601	190500	276586040	8670	8670	8670	8670	0
90	20230601	190400	276586040	8670	8670	8670	8670	0
91	20230601	190300	276586040	8670	8670	8670	8670	0
92	20230601	190200	276586040	8670	8670	8670	8670	708
93	20230601	190100	276586040	8670	8670	8670	8670	0
94	20230601	190000	276586040	8670	8670	8670	8670	0
95	20230601	185900	276586040	8670	8670	8670	8670	0
96	20230601	185800	276586040	8670	8670	8670	8670	0
97	20230601	185700	276586040	8670	8670	8670	8670	0
98	20230601	185600	276586040	8670	8670	8670	8670	0
99	20230601	185500	276586040	8670	8670	8670	8670	0
100	20230601	185400	276586040	8670	8670	8670	8670	0
101	20230601	185300	276586040	8670	8670	8670	8670	0
102	20230601	185200	276586040	8670	8670	8670	8670	0
103	20230601	185100	276586040	8670	8670	8670	8670	0
104	20230601	185000	276586040	8670	8670	8670	8670	0
105	20230601	184900	276586040	8670	8670	8670	8670	0
106	20230601	184800	276586040	8670	8670	8670	8670	0
107	20230601	184700	276586040	8670	8670	8670	8670	0
108	20230601	184600	276586040	8670	8670	8670	8670	0
109	20230601	184500	276586040	8670	8670	8670	8670	0
110	20230601	184400	276586040	8670	8670	8670	8670	0
111	20230601	184300	276586040	8670	8670	8670	8670	0
112	20230601	184200	276586040	8670	8670	8670	8670	0
113	20230601	184100	276586040	8670	8670	8670	8670	0
114	20230601	184000	276586040	8670	8670	8670	8670	0
115	20230601	183900	276586040	8670	8670	8670	8670	0
116	20230601	183800	276586040	8670	8670	8670	8670	0
117	20230601	183700	276586040	8670	8670	8670	8670	0
118	20230601	183600	276586040	8670	8670	8670	8670	0
119	20230601	183500	276586040	8670	8670	8670	8670	0
120	20230601	183400	276586040	8670	8670	8670	8670	0
121	20230601	183300	276586040	8670	8670	8670	8670	0
122	20230601	183200	276586040	8670	8670	8670	8670	708
123	20230601	183100	276586040	8670	8670	8670	8670	0
124	20230601	183000	276586040	8670	8670	8670	8670	0
125	20230601	182900	276586040	8670	8670	8670	8670	0
126	20230601	182800	276586040	8670	8670	8670	8670	0
127	20230601	182700	276586040	8670	8670	8670	8670	0
128	20230601	182600	276586040	8670	8670	8670	8670	0
129	20230601	182500	276586040	8670	8670	8670	8670	0
130	20230601	182400	276586040	8670	8670	8670	8670	0
131	20230601	182300	276586040	8670	8670	8670	8670	0
132	20230601	182200	276586040	8670	8670	8670	8670	0
133	20230601	182100	276586040	8670	8670	8670	8670	0
134	20230601	182000	276586040	8670	8670	8670	8670	0
135	20230601	181900	276586040	8670	8670	8670	8670	0
136	20230601	181800	276586040	8670	8670	8670	8670	0
137	20230601	181700	276586040	8670	8670	8670	8670	0
138	20230601	181600	276586040	8670	8670	8670	8670	0
139	20230601	181500	276586040	8670	8670	8670	8670	0
140	20230601	181400	276586040	8670	8670	8670	8670	0
141	20230601	181300	276586040	8670	8670	8670	8670	0
142	20230601	181200	276586040	8670	8670	8670	8670	0
143	20230601	181100	276586040	8670	8670	8670	8670	0
144	20230601	181000	276586040	8670	8670	8670	8670	0
145	20230601	180900	276586040	8670	8670	8670	8670	0
146	20230601	180800	276586040	8670	8670	8670	8670	0
147	20230601	180700	276586040	8670	8670	8670	8670	0
148	20230601	180600	276586040	8670	8670	8670	8670	0
149	20230601	180500	276586040	8670	8670	8670	8670	0
150	20230601	180400	276586040	8670	8670	8670	8670	0
151	20230601	180300	276586040	8670	8670	8670	8670	0
152	20230601	180200	276586040	8670	8670	8670	8670	708
153	20230601	180100	276586040	8670	8670	8670	8670	0
154	20230601	180000	276586040	8670	8670	8670	8670	0
155	20230601	175900	276586040	8670	8670	8670	8670	0
156	20230601	175800	276586040	8670	8670	8670	8670	0
157	20230601	175700	276586040	8670	8670	8670	8670	0
158	20230601	175600	276586040	8670	8670	8670	8670	0
159	20230601	175500	276586040	8670	8670	8670	8670	0
160	20230601	175400	276586040	8670	8670	8670	8670	0
161	20230601	175300	276586040	8670	8670	8670	8670	0
162	20230601	175200	276586040	8670	8670	8670	8670	0
163	20230601	175100	276586040	8670	8670	8670	8670	0
164	20230601	175000	276586040	8670	8670	8670	8670	0
165	20230601	174900	276586040	8670	8670	8670	8670	0
166	20230601	174800	276586040	8670	8670	8670	8670	0
167	20230601	174700	276586040	8670	8670	8670	8670	0
168	20230601	174600	276586040	8670	8670	8670	8670	0
169	20230601	174500	276586040	8670	8670	8670	8670	0
170	20230601	174400	276586040	8670	8670	8670	8670	0
171	20230601	174300	276586040	8670	8670	8670	8670	0
172	20230601	174200	276586040	8670	8670	8670	8670	0
173	20230601	174100	276586040	8670	8670	8670	8670	0
174	20230601	174000	276586040	8670	8670	8670	8670	0
175	20230601	173900	276586040	8670	8670	8670	8670	0
176	20230601	173800	276586040	8670	8670	8670	8670	0
177	20230601	173700	276586040	8670	8670	8670	8670	0
178	20230601	173600	276586040	8670	8670	8670	8670	0
179	20230601	173500	276586040	8670	8670	8670	8670	0
180	20230601	173400	276586040	8670	8670	8670	8670	0
181	20230601	173300	276586040	8670	8670	8670	8670	0
182	20230601	173200	276586040	8670	8670	8670	8670	708
183	20230601	173100	276586040	8670	8670	8670	8670	0
184	20230601	173000	276586040	8670	8670	8670	8670	0
185	20230601	172900	276586040	8670	8670	8670	8670	0
186	20230601	172800	276586040	8670	8670	8670	8670	0
187	20230601	172700	276586040	8670	8670	8670	8670	0
188	20230601	172600	276586040	8670	8670	8670	8670	0
189	20230601	172500	276586040	8670	8670	8670	8670	0
190	20230601	172400	276586040	8670	8670	8670	8670	0
191	20230601	172300	276586040	8670	8670	8670	8670	0
192	20230601	172200	276586040	8670	8670	8670	8670	0
193	20230601	172100	276586040	8670	8670	8670	8670	0
194	20230601	172000	276586040	8670	8670	8670	8670	0
195	20230601	171900	276586040	8670	8670	8670	8670	0
196	20230601	171800	276586040	8670	8670	8670	8670	0
197	20230601	171700	276586040	8670	8670	8670	8670	0
198	20230601	171600	276586040	8670	8670	8670	8670	0
199	20230601	171500	276586040	8670	8670	8670	8670	0
200	20230601	171400	276586040	8670	8670	8670	8670	0
201	20230601	171300	276586040	8670	8670	8670	8670	0
202	20230601	171200	276586040	8670	8670	8670	8670	0
203	20230601	171100	276586040	8670	8670	8670	8670	0
204	20230601	171000	276586040	8670	8670	8670	8670	0
205	20230601	170900	276586040	8670	8670	8670	8670	0
206	20230601	170800	276586040	8670	8670	8670	8670	0
207	20230601	170700	276586040	8670	8670	8670	8670	0
208	20230601	170600	276586040	8670	8670	8670	8670	0
209	20230601	170500	276586040	8670	8670	8670	8670	0
210	20230601	170400	276586040	8670	8670	8670	8670	0
211	20230601	170300	276586040	8670	8670	8670	8670	0
212	20230601	170200	276586040	8670	8670	8670	8670	708
213	20230601	170100	276586040	8670	8670	8670	8670	0
214	20230601	170000	276586040	8670	8670	8670	8670	0
215	20230601	165900	276586040	8670	8670	8670	8670	0
216	20230601	165800	276586040	8670	8670	8670	8670	0
217	20230601	165700	276586040	8670	8670	8670	8670	0
218	20230601	165600	276586040	8670	8670	8670	8670	0
219	20230601	165500	276586040	8670	8670	8670	8670	0
220	20230601	165400	276586040	8670	8670	8670	8670	0
221	20230601	165300	276586040	8670	8670	8670	8670	0
222	20230601	165200	276586040	8670	8670	8670	8670	0
223	20230601	165100	276586040	8670	8670	8670	8670	0
224	20230601	165000	276586040	8670	8670	8670	8670	0
225	20230601	164900	276586040	8670	8670	8670	8670	0
226	20230601	164800	276586040	8670	8670	8670	8670	0
227	20230601	164700	276586040	8670	8670	8670	8670	0
228	20230601	164600	276586040	8670	8670	8670	8670	0
229	20230601	164500	276586040	8670	8670	8670	8670	0
230	20230601	164400	276586040	8670	8670	8670	8670	0
231	20230601	164300	276586040	8670	8670	8670	8670	0
232	20230601	164200	276586040	8670	8670	8670	8670	0
233	20230601	164100	276586040	8670	8670	8670	8670	0
234	20230601	164000	276586040	8670	8670	8670	8670	0
235	20230601	163900	276586040	8670	8670	8670	8670	0
236	20230601	163800	276586040	8670	8670	8670	8670	0
237	20230601	163700	276586040	8670	8670	8670	8670	0
238	20230601	163600	276586040	8670	8670	8670	8670	0
239	20230601	163500	276586040	8670	8670	8670	8670	0
240	20230601	163400	276586040	8670	8670	8670	8670	0
241	20230601	163300	276586040	8670	8670	8670	8670	0
242	20230601	163200	276586040	8670	8670	8670	8670	708
243	20230601	163100	276586040	8670	8670	8670	8670	0
244	20230601	163000	276586040	8670	8670	8670	8670	0
245	20230601	162900	276586040	8670	8670	8670	8670	0
246	20230601	162800	276586040	8670	8670	8670	8670	0
247	20230601	162700	276586040	8670	8670	8670	8670	0
248	20230601	162600	276586040	8670	8670	8670	8670	0
249	20230601	162500	276586040	8670	8670	8670	8670	0
250	20230601	162400	276586040	8670	8670	8670	8670	0
251	20230601	162300	276586040	8670	8670	8670	8670	0
252	20230601	162200	276586040	8670	8670	8670	8670	0
253	20230601	162100	276586040	8670	8670	8670	8670	0
254	20230601	162000	276586040	8670	8670	8670	8670	0
255	20230601	161900	276586040	8670	8670	8670	8670	0
256	20230601	161800	276586040	8670	8670	8670	8670	0
257	20230601	161700	276586040	8670	8670	8670	8670	0
258	20230601	161600	276586040	8670	8670	8670	8670	0
259	20230601	161500	276586040	8670	8670	8670	8670	0
260	20230601	161400	276586040	8670	8670	8670	8670	0
261	20230601	161300	276586040	8670	8670	8670	8670	0
262	20230601	161200	276586040	8670	8670	8670	8670	0
263	20230601	161100	276586040	8670	8670	8670	8670	0
264	20230601	161000	276586040	8670	8670	8670	8670	0
265	20230601	160900	276586040	8670	8670	8670	8670	0
266	20230601	160800	276586040	8670	8670	8670	8670	0
267	20230601	160700	276586040	8670	8670	8670	8670	0
268	20230601	160600	276586040	8670	8670	8670	8670	0
269	20230601	160500	276586040	8670	8670	8670	8670	0
270	20230601	160400	276586040	8670	8670	8670	8670	0
271	20230601	160300	276586040	8670	8670	8670	8670	0
272	20230601	160200	276586040	8670	8670	8670	8670	708
273	20230601	160100	276586040	8670	8670	8670	8670	0
274	20230601	160000	276586040	8670	8670	8670	8670	0
275	20230601	155900	276586040	8670	8670	8670	8670	0
276	20230601	155800	276586040	8670	8670	8670	8670	0
277	20230601	155700	276586040	8670	8670	8670	8670	0
278	20230601	155600	276586040	8670	8670	8670	8670	0
279	20230601	155500	276586040	8670	8670	8670	8670	0
280	20230601	155400	276586040	8670	8670	8670	8670	0
281	20230601	155300	276586040	8670	8670	8670	8670	0
282	20230601	155200	276586040	8670	8670	8670	8670	0
283	20230601	155100	276586040	8670	8670	8670	8670	0
284	20230601	155000	276586040	8670	8670	8670	8670	0
285	20230601	154900	276586040	8670	8670	8670	8670	0
286	20230601	154800	276586040	8670	8670	8670	8670	0
287	20230601	154700	276586040	8670	8670	8670	8670	0
288	20230601	154600	276586040	8670	8670	8670	8670	0
289	20230601	154500	276586040	8670	8670	8670	8670	0
290	20230601	154400	276586040	8670	8670	8670	8670	0
291	20230601	154300	276586040	8670	8670	8670	8670	0
292	20230601	154200	276586040	8670	8670	8670	8670	0
293	20230601	154100	276586040	8670	8670	8670	8670	0
294	20230601	154000	276586040	8670	8670	8670	8670	0
295	20230601	153900	276586040	8670	8670	8670	8670	0
296	20230601	153800	276586040	8670	8670	8670	8670	0
297	20230601	153700	276586040	8670	8670	8670	8670	0
298	20230601	153600	276586040	8670	8670	8670	8670	0
299	20230601	153500	276586040	8670	8670	8670	8670	0
300	20230601	153400	276586040	8670	8670	8670	8670	0
301	20230601	153300	276586040	8670	8670	8670	8670	0
302	20230601	153200	276586040	8670	8670	8670	8670	708
303	20230601	153100	276586040	8670	8670	8670	8670	0
304	20230601	153000	276586040	8670	8670	8670	8670	708
305	20230601	152900	270447680	8670	8670	8670	8670	0
306	20230601	152800	270447680	8670	8670	8670	8670	0
307	20230601	152700	270447680	8670	8670	8670	8670	0
308	20230601	152600	270447680	8670	8670	8670	8670	0
309	20230601	152500	270447680	8670	8670	8670	8670	0
310	20230601	152400	270447680	8670	8670	8670	8670	0
311	20230601	152300	270447680	8670	8670	8670	8670	0
312	20230601	152200	270447680	8670	8670	8670	8670	0
313	20230601	152100	270447680	8670	8670	8670	8670	0
314	20230601	152000	270447680	8670	8670	8670	8670	0
315	20230601	151900	270447680	8670	8660	8670	8640	690
316	20230601	151800	264481390	8670	8650	8670	8650	80
317	20230601	151700	263788650	8660	8670	8670	8650	197
318	20230601	151600	262082900	8660	8660	8660	8660	277
319	20230601	151500	259684080	8670	8670	8670	8670	0
320	20230601	151400	259684080	8670	8660	8670	8660	219
321	20230601	151300	257787270	8650	8650	8650	8650	42
322	20230601	151200	257423970	8660	8660	8660	8660	0
323	20230601	151100	257423970	8660	8660	8660	8660	32
324	20230601	151000	257146850	8660	8660	8660	8660	108
325	20230601	150900	256211570	8660	8660	8660	8660	12
326	20230601	150800	256107650	8650	8650	8650	8650	117
327	20230601	150700	255095600	8640	8650	8650	8640	40
328	20230601	150600	254749920	8650	8650	8650	8650	0
329	20230601	150500	254749920	8650	8650	8650	8650	0
330	20230601	150400	254749920	8650	8650	8650	8650	0
331	20230601	150300	254749920	8650	8650	8650	8650	4
332	20230601	150200	254715320	8640	8640	8640	8640	12
333	20230601	150100	254611640	8650	8670	8670	8650	87
334	20230601	150000	253857410	8670	8650	8670	8650	324
335	20230601	145900	251054780	8650	8650	8650	8650	2
336	20230601	145800	251037480	8650	8660	8660	8650	300
337	20230601	145700	248441550	8660	8660	8660	8660	0
338	20230601	145600	248441550	8660	8670	8670	8660	105
339	20230601	145500	247532220	8670	8670	8670	8670	57
340	20230601	145400	247038030	8670	8670	8670	8670	3
341	20230601	145300	247012020	8670	8670	8670	8670	0
342	20230601	145200	247012020	8670	8670	8670	8670	0
343	20230601	145100	247012020	8670	8670	8670	8670	0
344	20230601	145000	247012020	8670	8670	8670	8670	0
345	20230601	144900	247012020	8670	8650	8670	8650	446
346	20230601	144800	243147300	8650	8650	8650	8650	1
347	20230601	144700	243138650	8660	8660	8660	8660	70
348	20230601	144600	242532450	8660	8660	8660	8660	0
349	20230601	144500	242532450	8660	8660	8660	8660	0
350	20230601	144400	242532450	8660	8660	8660	8660	0
351	20230601	144300	242532450	8660	8660	8660	8660	0
352	20230601	144200	242532450	8660	8660	8660	8660	0
353	20230601	144100	242532450	8660	8660	8660	8660	0
354	20230601	144000	242532450	8660	8660	8660	8660	0
355	20230601	143900	242532450	8660	8660	8660	8630	320
356	20230601	143800	239765500	8650	8670	8670	8650	210
357	20230601	143700	237947180	8670	8670	8670	8670	24
358	20230601	143600	237739100	8670	8670	8670	8670	243
359	20230601	143500	235632290	8670	8670	8670	8670	234
360	20230601	143400	233603510	8670	8670	8670	8670	0
361	20230601	143300	233603510	8670	8670	8670	8670	0
362	20230601	143200	233603510	8670	8670	8670	8670	0
363	20230601	143100	233603510	8670	8670	8670	8670	66
364	20230601	143000	233031290	8690	8690	8690	8690	1
365	20230601	142900	233022600	8670	8670	8670	8670	0
366	20230601	142800	233022600	8670	8670	8670	8670	227
367	20230601	142700	231054510	8680	8680	8680	8680	141
368	20230601	142600	229830630	8680	8680	8680	8680	40
369	20230601	142500	229483430	8680	8680	8680	8680	0
370	20230601	142400	229483430	8680	8680	8680	8680	22
371	20230601	142300	229292470	8680	8680	8680	8680	240
372	20230601	142200	227209270	8670	8670	8670	8670	0
373	20230601	142100	227209270	8670	8670	8670	8670	0
374	20230601	142000	227209270	8670	8670	8670	8670	0
375	20230601	141900	227209270	8670	8670	8670	8670	7
376	20230601	141800	227148580	8670	8670	8670	8670	0
377	20230601	141700	227148580	8670	8670	8670	8670	9
378	20230601	141600	227070550	8670	8670	8670	8670	0
379	20230601	141500	227070550	8670	8670	8670	8670	10
380	20230601	141400	226983850	8670	8670	8680	8670	86
381	20230601	141300	226237890	8670	8680	8690	8670	737
382	20230601	141200	219841170	8680	8670	8680	8670	423
383	20230601	141100	216173650	8670	8670	8670	8670	0
384	20230601	141000	216173650	8670	8670	8670	8670	0
385	20230601	140900	216173650	8670	8670	8670	8670	5
386	20230601	140800	216130300	8670	8670	8670	8670	1
387	20230601	140700	216121630	8660	8650	8660	8650	1027
388	20230601	140600	207231230	8630	8630	8630	8630	60
389	20230601	140500	206713430	8630	8630	8630	8630	0
390	20230601	140400	206713430	8630	8630	8630	8630	0
391	20230601	140300	206713430	8630	8630	8630	8630	0
392	20230601	140200	206713430	8630	8630	8630	8630	0
393	20230601	140100	206713430	8630	8630	8630	8630	0
394	20230601	140000	206713430	8630	8630	8630	8630	65
395	20230601	135900	206152480	8630	8630	8630	8630	0
396	20230601	135800	206152480	8630	8630	8630	8630	635
397	20230601	135700	200672430	8610	8630	8630	8610	1000
398	20230601	135600	192059650	8630	8630	8630	8630	0
399	20230601	135500	192059650	8630	8630	8630	8630	0
400	20230601	135400	192059650	8630	8650	8650	8630	53
401	20230601	135300	191602200	8650	8650	8650	8650	1
402	20230601	135200	191593550	8630	8630	8630	8630	0
403	20230601	135100	191593550	8630	8620	8630	8620	230
404	20230601	135000	189609830	8610	8610	8610	8610	0
405	20230601	134900	189609830	8610	8610	8610	8610	58
406	20230601	134800	189110450	8620	8620	8620	8620	110
407	20230601	134700	188162250	8620	8620	8620	8620	191
408	20230601	134600	186515830	8630	8640	8640	8630	230
409	20230601	134500	184530920	8630	8630	8630	8630	0
410	20230601	134400	184530920	8630	8630	8630	8630	49
411	20230601	134300	184108050	8640	8640	8640	8640	1
412	20230601	134200	184099410	8630	8630	8630	8630	76
413	20230601	134100	183443530	8630	8630	8630	8630	49
414	20230601	134000	183020660	8630	8630	8630	8630	0
415	20230601	133900	183020660	8630	8630	8630	8630	0
416	20230601	133800	183020660	8630	8630	8630	8630	0
417	20230601	133700	183020660	8630	8630	8630	8630	134
418	20230601	133600	181864240	8630	8630	8630	8630	0
419	20230601	133500	181864240	8630	8630	8630	8630	0
420	20230601	133400	181864240	8630	8630	8630	8630	83
421	20230601	133300	181147950	8650	8650	8650	8650	1
422	20230601	133200	181139300	8630	8650	8650	8630	139
423	20230601	133100	179939710	8630	8630	8630	8630	0
424	20230601	133000	179939710	8630	8630	8630	8630	79
425	20230601	132900	179257940	8630	8630	8630	8630	0
426	20230601	132800	179257940	8630	8630	8630	8630	0
427	20230601	132700	179257940	8630	8630	8630	8630	0
428	20230601	132600	179257940	8630	8630	8630	8630	0
429	20230601	132500	179257940	8630	8630	8630	8630	0
430	20230601	132400	179257940	8630	8630	8630	8630	0
431	20230601	132300	179257940	8630	8630	8630	8630	0
432	20230601	132200	179257940	8630	8630	8630	8630	65
433	20230601	132100	178696990	8640	8640	8640	8640	583
434	20230601	132000	173659870	8630	8630	8630	8630	0
435	20230601	131900	173659870	8630	8620	8630	8620	49
436	20230601	131800	173237290	8630	8630	8630	8630	0
437	20230601	131700	173237290	8630	8630	8630	8630	56
438	20230601	131600	172754010	8630	8630	8630	8630	0
439	20230601	131500	172754010	8630	8630	8630	8630	30
440	20230601	131400	172495110	8630	8630	8630	8630	100
441	20230601	131300	171632110	8630	8630	8630	8630	0
442	20230601	131200	171632110	8630	8630	8630	8630	98
443	20230601	131100	170786370	8640	8640	8640	8640	1
444	20230601	131000	170777730	8630	8630	8630	8630	0
445	20230601	130900	170777730	8630	8630	8630	8630	0
446	20230601	130800	170777730	8630	8630	8630	8630	34
447	20230601	130700	170484310	8640	8650	8650	8640	392
448	20230601	130600	167096750	8650	8650	8650	8650	0
449	20230601	130500	167096750	8650	8650	8650	8650	20
450	20230601	130400	166923750	8640	8640	8640	8640	0
451	20230601	130300	166923750	8640	8640	8640	8640	0
452	20230601	130200	166923750	8640	8640	8640	8640	0
453	20230601	130100	166923750	8640	8660	8660	8640	33
454	20230601	130000	166638610	8660	8660	8660	8660	0
455	20230601	125900	166638610	8660	8660	8660	8660	2
456	20230601	125800	166621290	8660	8660	8660	8660	3
457	20230601	125700	166595310	8650	8650	8650	8650	34
458	20230601	125600	166301210	8660	8660	8660	8660	10
459	20230601	125500	166214610	8660	8660	8660	8660	0
460	20230601	125400	166214610	8660	8650	8660	8650	36
461	20230601	125300	165902970	8660	8660	8660	8660	45
462	20230601	125200	165513270	8660	8660	8660	8660	228
463	20230601	125100	163538790	8650	8650	8650	8650	0
464	20230601	125000	163538790	8650	8650	8650	8650	0
465	20230601	124900	163538790	8650	8650	8650	8650	0
466	20230601	124800	163538790	8650	8650	8650	8650	1
467	20230601	124700	163530140	8630	8630	8630	8630	0
468	20230601	124600	163530140	8630	8630	8630	8630	0
469	20230601	124500	163530140	8630	8630	8630	8630	0
470	20230601	124400	163530140	8630	8630	8630	8630	0
471	20230601	124300	163530140	8630	8630	8630	8630	0
472	20230601	124200	163530140	8630	8630	8630	8630	0
473	20230601	124100	163530140	8630	8630	8630	8630	0
474	20230601	124000	163530140	8630	8630	8630	8630	0
475	20230601	123900	163530140	8630	8650	8650	8630	1321
476	20230601	123800	152125080	8650	8650	8650	8650	100
477	20230601	123700	151260080	8660	8660	8670	8660	70
478	20230601	123600	150653860	8670	8670	8670	8670	10
479	20230601	123500	150567160	8670	8670	8670	8670	0
480	20230601	123400	150567160	8670	8670	8670	8670	0
481	20230601	123300	150567160	8670	8670	8670	8670	1
482	20230601	123200	150558490	8660	8660	8660	8660	34
483	20230601	123100	150264050	8670	8670	8670	8670	0
484	20230601	123000	150264050	8670	8670	8670	8670	0
485	20230601	122900	150264050	8670	8670	8670	8670	0
486	20230601	122800	150264050	8670	8670	8670	8670	32
487	20230601	122700	149986610	8670	8670	8670	8670	20
488	20230601	122600	149813210	8670	8670	8670	8670	0
489	20230601	122500	149813210	8670	8670	8670	8670	0
490	20230601	122400	149813210	8670	8670	8670	8670	0
491	20230601	122300	149813210	8670	8670	8670	8670	10
492	20230601	122200	149726510	8670	8670	8670	8670	99
493	20230601	122100	148868180	8660	8660	8660	8660	0
494	20230601	122000	148868180	8660	8660	8660	8660	30
495	20230601	121900	148608380	8660	8660	8660	8660	0
496	20230601	121800	148608380	8660	8660	8660	8660	221
497	20230601	121700	146694520	8670	8670	8680	8670	338
498	20230601	121600	143762900	8680	8680	8680	8680	0
499	20230601	121500	143762900	8680	8680	8680	8680	2
500	20230601	121400	143745540	8670	8670	8670	8670	0
501	20230601	121300	143745540	8670	8670	8670	8670	31
502	20230601	121200	143476770	8680	8680	8680	8680	0
503	20230601	121100	143476770	8680	8680	8680	8680	0
504	20230601	121000	143476770	8680	8680	8680	8680	140
505	20230601	120900	142261570	8680	8680	8680	8680	86
506	20230601	120800	141515090	8680	8680	8680	8680	0
507	20230601	120700	141515090	8680	8680	8680	8680	0
508	20230601	120600	141515090	8680	8680	8680	8680	0
509	20230601	120500	141515090	8680	8680	8680	8680	100
510	20230601	120400	140647090	8680	8680	8680	8670	100
511	20230601	120300	139779780	8690	8690	8690	8690	132
512	20230601	120200	138632700	8690	8690	8690	8690	22
513	20230601	120100	138441520	8690	8690	8690	8690	0
514	20230601	120000	138441520	8690	8690	8690	8690	19
515	20230601	115900	138276410	8690	8690	8690	8690	469
516	20230601	115800	134200800	8670	8670	8670	8670	28
517	20230601	115700	133958040	8670	8670	8670	8670	0
518	20230601	115600	133958040	8670	8670	8670	8670	0
519	20230601	115500	133958040	8670	8670	8670	8670	1
520	20230601	115400	133949370	8690	8690	8690	8690	1
521	20230601	115300	133940680	8680	8680	8680	8680	0
522	20230601	115200	133940680	8680	8690	8690	8680	244
523	20230601	115100	131822480	8690	8690	8690	8690	0
524	20230601	115000	131822480	8690	8680	8690	8680	5
525	20230601	114900	131779070	8680	8680	8680	8680	187
526	20230601	114800	130155910	8680	8680	8680	8680	10
527	20230601	114700	130069110	8690	8690	8690	8690	30
528	20230601	114600	129808410	8690	8690	8690	8690	0
529	20230601	114500	129808410	8690	8690	8690	8690	39
530	20230601	114400	129469500	8690	8690	8690	8690	51
531	20230601	114300	129026310	8690	8690	8690	8690	31
532	20230601	114200	128756920	8700	8710	8730	8700	637
533	20230601	114100	123204510	8710	8700	8710	8700	199
534	20230601	114000	121472660	8690	8690	8690	8690	0
535	20230601	113900	121472660	8690	8680	8690	8680	374
536	20230601	113800	118223100	8670	8670	8670	8670	0
537	20230601	113700	118223100	8670	8660	8680	8660	335
538	20230601	113600	115317880	8660	8660	8660	8660	141
539	20230601	113500	114096820	8650	8650	8650	8650	78
540	20230601	113400	113422120	8660	8650	8660	8650	376
541	20230601	113300	110169640	8650	8650	8650	8650	10
542	20230601	113200	110083140	8650	8650	8650	8650	0
543	20230601	113100	110083140	8650	8650	8650	8650	42
544	20230601	113000	109719840	8650	8650	8650	8650	2
545	20230601	112900	109702540	8650	8650	8650	8650	10
546	20230601	112800	109616040	8650	8650	8650	8650	1
547	20230601	112700	109607390	8640	8640	8640	8640	173
548	20230601	112600	108112670	8630	8630	8630	8630	2
549	20230601	112500	108095410	8630	8630	8630	8630	0
550	20230601	112400	108095410	8630	8630	8630	8630	0
551	20230601	112300	108095410	8630	8630	8630	8630	51
552	20230601	112200	107655280	8620	8620	8620	8620	0
553	20230601	112100	107655280	8620	8620	8620	8620	151
554	20230601	112000	106353660	8620	8630	8630	8620	26
555	20230601	111900	106129530	8630	8630	8630	8630	0
556	20230601	111800	106129530	8630	8630	8630	8630	0
557	20230601	111700	106129530	8630	8630	8630	8630	67
558	20230601	111600	105551320	8630	8640	8640	8630	70
559	20230601	111500	104946970	8630	8630	8630	8630	0
560	20230601	111400	104946970	8630	8640	8640	8630	23
561	20230601	111300	104748300	8630	8630	8630	8630	10
562	20230601	111200	104662000	8630	8630	8630	8630	1
563	20230601	111100	104653370	8630	8630	8630	8630	261
564	20230601	111000	102400940	8620	8620	8620	8620	61
565	20230601	110900	101875120	8610	8610	8610	8610	0
566	20230601	110800	101875120	8610	8610	8610	8610	0
567	20230601	110700	101875120	8610	8610	8610	8600	258
568	20230601	110600	99654050	8610	8610	8610	8610	0
569	20230601	110500	99654050	8610	8610	8610	8610	2
570	20230601	110400	99636830	8600	8600	8600	8600	212
571	20230601	110300	97813630	8610	8610	8610	8610	16
572	20230601	110200	97675870	8600	8600	8600	8600	100
573	20230601	110100	96815870	8600	8600	8600	8600	0
574	20230601	110000	96815870	8600	8600	8600	8600	0
575	20230601	105900	96815870	8600	8600	8600	8600	0
576	20230601	105800	96815870	8600	8590	8600	8590	125
577	20230601	105700	95741280	8580	8580	8580	8580	0
578	20230601	105600	95741280	8580	8580	8580	8580	0
579	20230601	105500	95741280	8580	8580	8580	8580	0
580	20230601	105400	95741280	8580	8580	8580	8580	63
581	20230601	105300	95200740	8580	8600	8600	8580	188
582	20230601	105200	93585080	8600	8600	8600	8600	5
583	20230601	105100	93542080	8600	8640	8640	8600	18
584	20230601	105000	93387240	8610	8640	8640	8610	141
585	20230601	104900	92172990	8630	8630	8630	8630	320
586	20230601	104800	89411390	8620	8610	8620	8610	424
587	20230601	104700	85757490	8610	8600	8610	8600	21
588	20230601	104600	85576880	8600	8600	8600	8600	62
589	20230601	104500	85043680	8580	8580	8580	8580	0
590	20230601	104400	85043680	8580	8580	8580	8580	33
591	20230601	104300	84760540	8580	8580	8580	8580	31
592	20230601	104200	84494560	8580	8590	8590	8580	22
593	20230601	104100	84305740	8590	8590	8590	8590	0
594	20230601	104000	84305740	8590	8590	8590	8590	24
595	20230601	103900	84099580	8600	8600	8600	8600	30
596	20230601	103800	83841580	8610	8610	8610	8610	0
597	20230601	103700	83841580	8610	8610	8610	8610	1
598	20230601	103600	83832970	8610	8610	8610	8610	26
599	20230601	103500	83609110	8620	8630	8630	8620	92
600	20230601	103400	82815730	8620	8620	8620	8620	1
601	20230601	103300	82807110	8610	8610	8620	8610	40
602	20230601	103200	82462370	8610	8610	8610	8610	0
603	20230601	103100	82462370	8610	8610	8610	8610	0
604	20230601	103000	82462370	8610	8610	8610	8610	0
605	20230601	102900	82462370	8610	8610	8610	8610	0
606	20230601	102800	82462370	8610	8560	8610	8560	661
607	20230601	102700	76786840	8560	8560	8560	8560	9
608	20230601	102600	76709800	8540	8540	8540	8540	0
609	20230601	102500	76709800	8540	8540	8540	8540	30
610	20230601	102400	76453600	8560	8560	8560	8560	9
611	20230601	102300	76376560	8550	8550	8550	8550	0
612	20230601	102200	76376560	8550	8550	8550	8550	0
613	20230601	102100	76376560	8550	8550	8550	8550	0
614	20230601	102000	76376560	8550	8550	8550	8550	9
615	20230601	101900	76299610	8550	8530	8550	8530	1185
616	20230601	101800	66190920	8520	8520	8520	8520	192
617	20230601	101700	64555080	8520	8520	8520	8520	63
618	20230601	101600	64018320	8530	8530	8530	8530	21
619	20230601	101500	63839190	8530	8540	8540	8530	44
620	20230601	101400	63463750	8530	8530	8530	8530	0
621	20230601	101300	63463750	8530	8530	8530	8530	29
622	20230601	101200	63216380	8530	8530	8530	8530	0
623	20230601	101100	63216380	8530	8530	8530	8530	32
624	20230601	101000	62943420	8530	8530	8530	8530	0
625	20230601	100900	62943420	8530	8530	8530	8530	29
626	20230601	100800	62696050	8530	8530	8530	8530	0
627	20230601	100700	62696050	8530	8530	8530	8530	37
628	20230601	100600	62380440	8530	8550	8550	8530	764
629	20230601	100500	55862470	8560	8560	8560	8560	22
630	20230601	100400	55674150	8570	8570	8570	8570	20
631	20230601	100300	55502750	8540	8540	8540	8540	0
632	20230601	100200	55502750	8540	8540	8540	8540	0
633	20230601	100100	55502750	8540	8530	8540	8530	111
634	20230601	100000	54554870	8510	8510	8510	8510	0
635	20230601	095900	54554870	8510	8510	8510	8510	33
636	20230601	095800	54274040	8510	8510	8510	8510	0
637	20230601	095700	54274040	8510	8510	8510	8510	29
638	20230601	095600	54027250	8510	8510	8510	8510	0
639	20230601	095500	54027250	8510	8510	8510	8510	32
640	20230601	095400	53754930	8520	8520	8520	8520	0
641	20230601	095300	53754930	8520	8520	8520	8520	18
642	20230601	095200	53601570	8540	8540	8540	8540	11
643	20230601	095100	53507630	8500	8500	8500	8500	31
644	20230601	095000	53244130	8470	8470	8470	8470	0
645	20230601	094900	53244130	8470	8470	8470	8470	36
646	20230601	094800	52939210	8470	8470	8500	8470	1053
647	20230601	094700	44005500	8470	8510	8510	8470	1329
648	20230601	094600	32724160	8510	8520	8520	8510	299
649	20230601	094500	30179570	8550	8550	8550	8550	1
650	20230601	094400	30171020	8510	8570	8570	8510	1270
651	20230601	094300	19344940	8560	8550	8560	8530	528
652	20230601	094200	14838060	8560	8560	8560	8560	2
653	20230601	094100	14820940	8560	8560	8560	8560	2
654	20230601	094000	14803820	8550	8550	8550	8550	0
655	20230601	093900	14803820	8550	8560	8560	8550	5
656	20230601	093800	14761030	8560	8550	8560	8550	16
657	20230601	093700	14624220	8550	8550	8550	8550	145
658	20230601	093600	13384470	8550	8550	8550	8550	4
659	20230601	093500	13350270	8550	8550	8550	8550	1
660	20230601	093400	13341720	8550	8550	8550	8550	27
661	20230601	093300	13110870	8550	8550	8550	8550	0
662	20230601	093200	13110870	8550	8550	8550	8550	172
663	20230601	093100	11640270	8560	8540	8560	8540	315
664	20230601	093000	8946960	8530	8530	8530	8530	0
665	20230601	092900	8946960	8530	8530	8530	8530	160
666	20230601	092800	7582160	8540	8540	8540	8540	0
667	20230601	092700	7582160	8540	8540	8540	8540	5
668	20230601	092600	7539460	8540	8540	8540	8540	8
669	20230601	092500	7471140	8540	8540	8540	8540	0
670	20230601	092400	7471140	8540	8540	8540	8540	1
671	20230601	092300	7462600	8540	8540	8540	8540	0
672	20230601	092200	7462600	8540	8540	8540	8540	4
673	20230601	092100	7428440	8540	8530	8540	8530	19
674	20230601	092000	7266350	8510	8510	8510	8510	4
675	20230601	091900	7232310	8530	8530	8530	8530	3
676	20230601	091800	7206720	8530	8520	8530	8520	83
677	20230601	091700	6499360	8520	8520	8520	8520	14
678	20230601	091600	6380080	8530	8530	8530	8530	0
679	20230601	091500	6380080	8530	8530	8530	8530	2
680	20230601	091400	6363020	8530	8530	8530	8530	5
681	20230601	091300	6320370	8520	8520	8520	8520	50
682	20230601	091200	5894370	8530	8530	8530	8530	0
683	20230601	091100	5894370	8530	8530	8530	8530	65
684	20230601	091000	5339920	8530	8530	8530	8530	1
685	20230601	090900	5331390	8530	8520	8530	8520	313
686	20230601	090800	2664600	8520	8520	8520	8520	0
687	20230601	090700	2664600	8520	8520	8520	8520	14
688	20230601	090600	2545320	8520	8520	8520	8520	39
689	20230601	090500	2213040	8520	8520	8520	8520	10
690	20230601	090400	2127840	8520	8520	8520	8520	0
691	20230601	090300	2127840	8520	8520	8520	8520	0
692	20230601	090200	2127840	8520	8520	8520	8520	0
693	20230601	090100	2127840	8520	8520	8520	8520	1
694	20230601	090000	2119320	8410	8410	8410	8410	252