KissMeData/002320/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	205300	235063780	19980	19980	19980	19980	2057
3	20230601	205200	235063780	19980	19980	19980	19980	0
4	20230601	205100	235063780	19980	19980	19980	19980	0
5	20230601	205000	235063780	19980	19980	19980	19980	0
6	20230601	204900	235063780	19980	19980	19980	19980	0
7	20230601	204800	235063780	19980	19980	19980	19980	0
8	20230601	204700	235063780	19980	19980	19980	19980	0
9	20230601	204600	235063780	19980	19980	19980	19980	0
10	20230601	204500	235063780	19980	19980	19980	19980	0
11	20230601	204400	235063780	19980	19980	19980	19980	0
12	20230601	204300	235063780	19980	19980	19980	19980	0
13	20230601	204200	235063780	19980	19980	19980	19980	0
14	20230601	204100	235063780	19980	19980	19980	19980	0
15	20230601	204000	235063780	19980	19980	19980	19980	0
16	20230601	203900	235063780	19980	19980	19980	19980	0
17	20230601	203800	235063780	19980	19980	19980	19980	0
18	20230601	203700	235063780	19980	19980	19980	19980	0
19	20230601	203600	235063780	19980	19980	19980	19980	0
20	20230601	203500	235063780	19980	19980	19980	19980	0
21	20230601	203400	235063780	19980	19980	19980	19980	0
22	20230601	203300	235063780	19980	19980	19980	19980	0
23	20230601	203200	235063780	19980	19980	19980	19980	0
24	20230601	203100	235063780	19980	19980	19980	19980	0
25	20230601	203000	235063780	19980	19980	19980	19980	0
26	20230601	202900	235063780	19980	19980	19980	19980	0
27	20230601	202800	235063780	19980	19980	19980	19980	0
28	20230601	202700	235063780	19980	19980	19980	19980	0
29	20230601	202600	235063780	19980	19980	19980	19980	0
30	20230601	202500	235063780	19980	19980	19980	19980	0
31	20230601	202400	235063780	19980	19980	19980	19980	0
32	20230601	202300	235063780	19980	19980	19980	19980	2057
33	20230601	202200	235063780	19980	19980	19980	19980	0
34	20230601	202100	235063780	19980	19980	19980	19980	0
35	20230601	202000	235063780	19980	19980	19980	19980	0
36	20230601	201900	235063780	19980	19980	19980	19980	0
37	20230601	201800	235063780	19980	19980	19980	19980	0
38	20230601	201700	235063780	19980	19980	19980	19980	0
39	20230601	201600	235063780	19980	19980	19980	19980	0
40	20230601	201500	235063780	19980	19980	19980	19980	0
41	20230601	201400	235063780	19980	19980	19980	19980	0
42	20230601	201300	235063780	19980	19980	19980	19980	0
43	20230601	201200	235063780	19980	19980	19980	19980	0
44	20230601	201100	235063780	19980	19980	19980	19980	0
45	20230601	201000	235063780	19980	19980	19980	19980	0
46	20230601	200900	235063780	19980	19980	19980	19980	0
47	20230601	200800	235063780	19980	19980	19980	19980	0
48	20230601	200700	235063780	19980	19980	19980	19980	0
49	20230601	200600	235063780	19980	19980	19980	19980	0
50	20230601	200500	235063780	19980	19980	19980	19980	0
51	20230601	200400	235063780	19980	19980	19980	19980	0
52	20230601	200300	235063780	19980	19980	19980	19980	0
53	20230601	200200	235063780	19980	19980	19980	19980	0
54	20230601	200100	235063780	19980	19980	19980	19980	0
55	20230601	200000	235063780	19980	19980	19980	19980	0
56	20230601	195900	235063780	19980	19980	19980	19980	0
57	20230601	195800	235063780	19980	19980	19980	19980	0
58	20230601	195700	235063780	19980	19980	19980	19980	0
59	20230601	195600	235063780	19980	19980	19980	19980	0
60	20230601	195500	235063780	19980	19980	19980	19980	0
61	20230601	195400	235063780	19980	19980	19980	19980	0
62	20230601	195300	235063780	19980	19980	19980	19980	2057
63	20230601	195200	235063780	19980	19980	19980	19980	0
64	20230601	195100	235063780	19980	19980	19980	19980	0
65	20230601	195000	235063780	19980	19980	19980	19980	0
66	20230601	194900	235063780	19980	19980	19980	19980	0
67	20230601	194800	235063780	19980	19980	19980	19980	0
68	20230601	194700	235063780	19980	19980	19980	19980	0
69	20230601	194600	235063780	19980	19980	19980	19980	0
70	20230601	194500	235063780	19980	19980	19980	19980	0
71	20230601	194400	235063780	19980	19980	19980	19980	0
72	20230601	194300	235063780	19980	19980	19980	19980	0
73	20230601	194200	235063780	19980	19980	19980	19980	0
74	20230601	194100	235063780	19980	19980	19980	19980	0
75	20230601	194000	235063780	19980	19980	19980	19980	0
76	20230601	193900	235063780	19980	19980	19980	19980	0
77	20230601	193800	235063780	19980	19980	19980	19980	0
78	20230601	193700	235063780	19980	19980	19980	19980	0
79	20230601	193600	235063780	19980	19980	19980	19980	0
80	20230601	193500	235063780	19980	19980	19980	19980	0
81	20230601	193400	235063780	19980	19980	19980	19980	0
82	20230601	193300	235063780	19980	19980	19980	19980	0
83	20230601	193200	235063780	19980	19980	19980	19980	0
84	20230601	193100	235063780	19980	19980	19980	19980	0
85	20230601	193000	235063780	19980	19980	19980	19980	0
86	20230601	192900	235063780	19980	19980	19980	19980	0
87	20230601	192800	235063780	19980	19980	19980	19980	0
88	20230601	192700	235063780	19980	19980	19980	19980	0
89	20230601	192600	235063780	19980	19980	19980	19980	0
90	20230601	192500	235063780	19980	19980	19980	19980	0
91	20230601	192400	235063780	19980	19980	19980	19980	0
92	20230601	192300	235063780	19980	19980	19980	19980	2057
93	20230601	192200	235063780	19980	19980	19980	19980	0
94	20230601	192100	235063780	19980	19980	19980	19980	0
95	20230601	192000	235063780	19980	19980	19980	19980	0
96	20230601	191900	235063780	19980	19980	19980	19980	0
97	20230601	191800	235063780	19980	19980	19980	19980	0
98	20230601	191700	235063780	19980	19980	19980	19980	0
99	20230601	191600	235063780	19980	19980	19980	19980	0
100	20230601	191500	235063780	19980	19980	19980	19980	0
101	20230601	191400	235063780	19980	19980	19980	19980	0
102	20230601	191300	235063780	19980	19980	19980	19980	0
103	20230601	191200	235063780	19980	19980	19980	19980	0
104	20230601	191100	235063780	19980	19980	19980	19980	0
105	20230601	191000	235063780	19980	19980	19980	19980	0
106	20230601	190900	235063780	19980	19980	19980	19980	0
107	20230601	190800	235063780	19980	19980	19980	19980	0
108	20230601	190700	235063780	19980	19980	19980	19980	0
109	20230601	190600	235063780	19980	19980	19980	19980	0
110	20230601	190500	235063780	19980	19980	19980	19980	0
111	20230601	190400	235063780	19980	19980	19980	19980	0
112	20230601	190300	235063780	19980	19980	19980	19980	0
113	20230601	190200	235063780	19980	19980	19980	19980	0
114	20230601	190100	235063780	19980	19980	19980	19980	0
115	20230601	190000	235063780	19980	19980	19980	19980	0
116	20230601	185900	235063780	19980	19980	19980	19980	0
117	20230601	185800	235063780	19980	19980	19980	19980	0
118	20230601	185700	235063780	19980	19980	19980	19980	0
119	20230601	185600	235063780	19980	19980	19980	19980	0
120	20230601	185500	235063780	19980	19980	19980	19980	0
121	20230601	185400	235063780	19980	19980	19980	19980	0
122	20230601	185300	235063780	19980	19980	19980	19980	2057
123	20230601	185200	235063780	19980	19980	19980	19980	0
124	20230601	185100	235063780	19980	19980	19980	19980	0
125	20230601	185000	235063780	19980	19980	19980	19980	0
126	20230601	184900	235063780	19980	19980	19980	19980	0
127	20230601	184800	235063780	19980	19980	19980	19980	0
128	20230601	184700	235063780	19980	19980	19980	19980	0
129	20230601	184600	235063780	19980	19980	19980	19980	0
130	20230601	184500	235063780	19980	19980	19980	19980	0
131	20230601	184400	235063780	19980	19980	19980	19980	0
132	20230601	184300	235063780	19980	19980	19980	19980	0
133	20230601	184200	235063780	19980	19980	19980	19980	0
134	20230601	184100	235063780	19980	19980	19980	19980	0
135	20230601	184000	235063780	19980	19980	19980	19980	0
136	20230601	183900	235063780	19980	19980	19980	19980	0
137	20230601	183800	235063780	19980	19980	19980	19980	0
138	20230601	183700	235063780	19980	19980	19980	19980	0
139	20230601	183600	235063780	19980	19980	19980	19980	0
140	20230601	183500	235063780	19980	19980	19980	19980	0
141	20230601	183400	235063780	19980	19980	19980	19980	0
142	20230601	183300	235063780	19980	19980	19980	19980	0
143	20230601	183200	235063780	19980	19980	19980	19980	0
144	20230601	183100	235063780	19980	19980	19980	19980	0
145	20230601	183000	235063780	19980	19980	19980	19980	0
146	20230601	182900	235063780	19980	19980	19980	19980	0
147	20230601	182800	235063780	19980	19980	19980	19980	0
148	20230601	182700	235063780	19980	19980	19980	19980	0
149	20230601	182600	235063780	19980	19980	19980	19980	0
150	20230601	182500	235063780	19980	19980	19980	19980	0
151	20230601	182400	235063780	19980	19980	19980	19980	0
152	20230601	182300	235063780	19980	19980	19980	19980	2057
153	20230601	182200	235063780	19980	19980	19980	19980	0
154	20230601	182100	235063780	19980	19980	19980	19980	0
155	20230601	182000	235063780	19980	19980	19980	19980	0
156	20230601	181900	235063780	19980	19980	19980	19980	0
157	20230601	181800	235063780	19980	19980	19980	19980	0
158	20230601	181700	235063780	19980	19980	19980	19980	0
159	20230601	181600	235063780	19980	19980	19980	19980	0
160	20230601	181500	235063780	19980	19980	19980	19980	0
161	20230601	181400	235063780	19980	19980	19980	19980	0
162	20230601	181300	235063780	19980	19980	19980	19980	0
163	20230601	181200	235063780	19980	19980	19980	19980	0
164	20230601	181100	235063780	19980	19980	19980	19980	0
165	20230601	181000	235063780	19980	19980	19980	19980	0
166	20230601	180900	235063780	19980	19980	19980	19980	0
167	20230601	180800	235063780	19980	19980	19980	19980	0
168	20230601	180700	235063780	19980	19980	19980	19980	0
169	20230601	180600	235063780	19980	19980	19980	19980	0
170	20230601	180500	235063780	19980	19980	19980	19980	0
171	20230601	180400	235063780	19980	19980	19980	19980	0
172	20230601	180300	235063780	19980	19980	19980	19980	0
173	20230601	180200	235063780	19980	19980	19980	19980	0
174	20230601	180100	235063780	19980	19980	19980	19980	0
175	20230601	180000	235063780	19980	19980	19980	19980	0
176	20230601	175900	235063780	19980	19980	19980	19980	0
177	20230601	175800	235063780	19980	19980	19980	19980	0
178	20230601	175700	235063780	19980	19980	19980	19980	0
179	20230601	175600	235063780	19980	19980	19980	19980	0
180	20230601	175500	235063780	19980	19980	19980	19980	0
181	20230601	175400	235063780	19980	19980	19980	19980	0
182	20230601	175300	235063780	19980	19980	19980	19980	2057
183	20230601	175200	235063780	19980	19980	19980	19980	0
184	20230601	175100	235063780	19980	19980	19980	19980	0
185	20230601	175000	235063780	19980	19980	19980	19980	0
186	20230601	174900	235063780	19980	19980	19980	19980	0
187	20230601	174800	235063780	19980	19980	19980	19980	0
188	20230601	174700	235063780	19980	19980	19980	19980	0
189	20230601	174600	235063780	19980	19980	19980	19980	0
190	20230601	174500	235063780	19980	19980	19980	19980	0
191	20230601	174400	235063780	19980	19980	19980	19980	0
192	20230601	174300	235063780	19980	19980	19980	19980	0
193	20230601	174200	235063780	19980	19980	19980	19980	0
194	20230601	174100	235063780	19980	19980	19980	19980	0
195	20230601	174000	235063780	19980	19980	19980	19980	0
196	20230601	173900	235063780	19980	19980	19980	19980	0
197	20230601	173800	235063780	19980	19980	19980	19980	0
198	20230601	173700	235063780	19980	19980	19980	19980	0
199	20230601	173600	235063780	19980	19980	19980	19980	0
200	20230601	173500	235063780	19980	19980	19980	19980	0
201	20230601	173400	235063780	19980	19980	19980	19980	0
202	20230601	173300	235063780	19980	19980	19980	19980	0
203	20230601	173200	235063780	19980	19980	19980	19980	0
204	20230601	173100	235063780	19980	19980	19980	19980	0
205	20230601	173000	235063780	19980	19980	19980	19980	0
206	20230601	172900	235063780	19980	19980	19980	19980	0
207	20230601	172800	235063780	19980	19980	19980	19980	0
208	20230601	172700	235063780	19980	19980	19980	19980	0
209	20230601	172600	235063780	19980	19980	19980	19980	0
210	20230601	172500	235063780	19980	19980	19980	19980	0
211	20230601	172400	235063780	19980	19980	19980	19980	0
212	20230601	172300	235063780	19980	19980	19980	19980	2057
213	20230601	172200	235063780	19980	19980	19980	19980	0
214	20230601	172100	235063780	19980	19980	19980	19980	0
215	20230601	172000	235063780	19980	19980	19980	19980	0
216	20230601	171900	235063780	19980	19980	19980	19980	0
217	20230601	171800	235063780	19980	19980	19980	19980	0
218	20230601	171700	235063780	19980	19980	19980	19980	0
219	20230601	171600	235063780	19980	19980	19980	19980	0
220	20230601	171500	235063780	19980	19980	19980	19980	0
221	20230601	171400	235063780	19980	19980	19980	19980	0
222	20230601	171300	235063780	19980	19980	19980	19980	0
223	20230601	171200	235063780	19980	19980	19980	19980	0
224	20230601	171100	235063780	19980	19980	19980	19980	0
225	20230601	171000	235063780	19980	19980	19980	19980	0
226	20230601	170900	235063780	19980	19980	19980	19980	0
227	20230601	170800	235063780	19980	19980	19980	19980	0
228	20230601	170700	235063780	19980	19980	19980	19980	0
229	20230601	170600	235063780	19980	19980	19980	19980	0
230	20230601	170500	235063780	19980	19980	19980	19980	0
231	20230601	170400	235063780	19980	19980	19980	19980	0
232	20230601	170300	235063780	19980	19980	19980	19980	0
233	20230601	170200	235063780	19980	19980	19980	19980	0
234	20230601	170100	235063780	19980	19980	19980	19980	0
235	20230601	170000	235063780	19980	19980	19980	19980	0
236	20230601	165900	235063780	19980	19980	19980	19980	0
237	20230601	165800	235063780	19980	19980	19980	19980	0
238	20230601	165700	235063780	19980	19980	19980	19980	0
239	20230601	165600	235063780	19980	19980	19980	19980	0
240	20230601	165500	235063780	19980	19980	19980	19980	0
241	20230601	165400	235063780	19980	19980	19980	19980	0
242	20230601	165300	235063780	19980	19980	19980	19980	2057
243	20230601	165200	235063780	19980	19980	19980	19980	0
244	20230601	165100	235063780	19980	19980	19980	19980	0
245	20230601	165000	235063780	19980	19980	19980	19980	0
246	20230601	164900	235063780	19980	19980	19980	19980	0
247	20230601	164800	235063780	19980	19980	19980	19980	0
248	20230601	164700	235063780	19980	19980	19980	19980	0
249	20230601	164600	235063780	19980	19980	19980	19980	0
250	20230601	164500	235063780	19980	19980	19980	19980	0
251	20230601	164400	235063780	19980	19980	19980	19980	0
252	20230601	164300	235063780	19980	19980	19980	19980	0
253	20230601	164200	235063780	19980	19980	19980	19980	0
254	20230601	164100	235063780	19980	19980	19980	19980	0
255	20230601	164000	235063780	19980	19980	19980	19980	0
256	20230601	163900	235063780	19980	19980	19980	19980	0
257	20230601	163800	235063780	19980	19980	19980	19980	0
258	20230601	163700	235063780	19980	19980	19980	19980	0
259	20230601	163600	235063780	19980	19980	19980	19980	0
260	20230601	163500	235063780	19980	19980	19980	19980	0
261	20230601	163400	235063780	19980	19980	19980	19980	0
262	20230601	163300	235063780	19980	19980	19980	19980	0
263	20230601	163200	235063780	19980	19980	19980	19980	0
264	20230601	163100	235063780	19980	19980	19980	19980	0
265	20230601	163000	235063780	19980	19980	19980	19980	0
266	20230601	162900	235063780	19980	19980	19980	19980	0
267	20230601	162800	235063780	19980	19980	19980	19980	0
268	20230601	162700	235063780	19980	19980	19980	19980	0
269	20230601	162600	235063780	19980	19980	19980	19980	0
270	20230601	162500	235063780	19980	19980	19980	19980	0
271	20230601	162400	235063780	19980	19980	19980	19980	0
272	20230601	162300	235063780	19980	19980	19980	19980	2057
273	20230601	162200	235063780	19980	19980	19980	19980	0
274	20230601	162100	235063780	19980	19980	19980	19980	0
275	20230601	162000	235063780	19980	19980	19980	19980	0
276	20230601	161900	235063780	19980	19980	19980	19980	0
277	20230601	161800	235063780	19980	19980	19980	19980	0
278	20230601	161700	235063780	19980	19980	19980	19980	0
279	20230601	161600	235063780	19980	19980	19980	19980	0
280	20230601	161500	235063780	19980	19980	19980	19980	0
281	20230601	161400	235063780	19980	19980	19980	19980	0
282	20230601	161300	235063780	19980	19980	19980	19980	0
283	20230601	161200	235063780	19980	19980	19980	19980	0
284	20230601	161100	235063780	19980	19980	19980	19980	0
285	20230601	161000	235063780	19980	19980	19980	19980	0
286	20230601	160900	235063780	19980	19980	19980	19980	0
287	20230601	160800	235063780	19980	19980	19980	19980	0
288	20230601	160700	235063780	19980	19980	19980	19980	0
289	20230601	160600	235063780	19980	19980	19980	19980	0
290	20230601	160500	235063780	19980	19980	19980	19980	0
291	20230601	160400	235063780	19980	19980	19980	19980	0
292	20230601	160300	235063780	19980	19980	19980	19980	0
293	20230601	160200	235063780	19980	19980	19980	19980	0
294	20230601	160100	235063780	19980	19980	19980	19980	0
295	20230601	160000	235063780	19980	19980	19980	19980	0
296	20230601	155900	235063780	19980	19980	19980	19980	0
297	20230601	155800	235063780	19980	19980	19980	19980	0
298	20230601	155700	235063780	19980	19980	19980	19980	0
299	20230601	155600	235063780	19980	19980	19980	19980	0
300	20230601	155500	235063780	19980	19980	19980	19980	0
301	20230601	155400	235063780	19980	19980	19980	19980	0
302	20230601	155300	235063780	19980	19980	19980	19980	2057
303	20230601	155200	235063780	19980	19980	19980	19980	0
304	20230601	155100	235063780	19980	19980	19980	19980	0
305	20230601	155000	235063780	19980	19980	19980	19980	0
306	20230601	154900	235063780	19980	19980	19980	19980	0
307	20230601	154800	235063780	19980	19980	19980	19980	0
308	20230601	154700	235063780	19980	19980	19980	19980	0
309	20230601	154600	235063780	19980	19980	19980	19980	0
310	20230601	154500	235063780	19980	19980	19980	19980	0
311	20230601	154400	235063780	19980	19980	19980	19980	0
312	20230601	154300	235063780	19980	19980	19980	19980	0
313	20230601	154200	235063780	19980	19980	19980	19980	0
314	20230601	154100	235063780	19980	19980	19980	19980	0
315	20230601	154000	235063780	19980	19980	19980	19980	0
316	20230601	153900	235063780	19980	19980	19980	19980	0
317	20230601	153800	235063780	19980	19980	19980	19980	0
318	20230601	153700	235063780	19980	19980	19980	19980	0
319	20230601	153600	235063780	19980	19980	19980	19980	0
320	20230601	153500	235063780	19980	19980	19980	19980	0
321	20230601	153400	235063780	19980	19980	19980	19980	0
322	20230601	153300	235063780	19980	19980	19980	19980	0
323	20230601	153200	235063780	19980	19980	19980	19980	0
324	20230601	153100	235063780	19980	19980	19980	19980	0
325	20230601	153000	235063780	19980	19980	19980	19980	2057
326	20230601	152900	193964920	19980	19980	19980	19980	0
327	20230601	152800	193964920	19980	19980	19980	19980	0
328	20230601	152700	193964920	19980	19980	19980	19980	0
329	20230601	152600	193964920	19980	19980	19980	19980	0
330	20230601	152500	193964920	19980	19980	19980	19980	0
331	20230601	152400	193964920	19980	19980	19980	19980	0
332	20230601	152300	193964920	19980	19980	19980	19980	0
333	20230601	152200	193964920	19980	19980	19980	19980	0
334	20230601	152100	193964920	19980	19980	19980	19980	0
335	20230601	152000	193964920	19980	19980	19980	19980	0
336	20230601	151900	193964920	19980	19860	19990	19850	2446
337	20230601	151800	145125910	19860	19860	19860	19860	5
338	20230601	151700	145026610	19860	19850	19860	19850	6
339	20230601	151600	144907480	19850	19850	19850	19850	13
340	20230601	151500	144649430	19850	19860	19860	19850	10
341	20230601	151400	144450850	19860	19860	19860	19850	149
342	20230601	151300	141491900	19860	19860	19860	19860	0
343	20230601	151200	141491900	19860	19870	19870	19860	126
344	20230601	151100	138989530	19860	19860	19860	19860	0
345	20230601	151000	138989530	19860	19860	19860	19860	1
346	20230601	150900	138969670	19890	19890	19890	19890	1
347	20230601	150800	138949780	19870	19870	19870	19870	10
348	20230601	150700	138751080	19860	19860	19860	19860	1
349	20230601	150600	138731220	19850	19850	19850	19850	1
350	20230601	150500	138711370	19850	19850	19850	19850	0
351	20230601	150400	138711370	19850	19850	19850	19850	20
352	20230601	150300	138314370	19850	19850	19870	19850	37
353	20230601	150200	137579400	19850	19850	19850	19850	0
354	20230601	150100	137579400	19850	19850	19850	19850	0
355	20230601	150000	137579400	19850	19850	19850	19850	134
356	20230601	145900	134919500	19850	19850	19850	19850	0
357	20230601	145800	134919500	19850	19850	19850	19850	0
358	20230601	145700	134919500	19850	19850	19860	19850	4
359	20230601	145600	134840090	19850	19850	19850	19850	4
360	20230601	145500	134760690	19850	19850	19850	19850	0
361	20230601	145400	134760690	19850	19860	19860	19850	2
362	20230601	145300	134720980	19850	19850	19850	19850	0
363	20230601	145200	134720980	19850	19850	19850	19850	3
364	20230601	145100	134661430	19850	19850	19850	19850	8
365	20230601	145000	134502630	19850	19850	19870	19850	4
366	20230601	144900	134423210	19850	19850	19850	19850	0
367	20230601	144800	134423210	19850	19850	19850	19850	4
368	20230601	144700	134343810	19850	19850	19850	19850	4
369	20230601	144600	134264410	19850	19850	19850	19850	17
370	20230601	144500	133926960	19850	19850	19850	19850	0
371	20230601	144400	133926960	19850	19850	19850	19850	0
372	20230601	144300	133926960	19850	19860	19860	19850	147
373	20230601	144200	131007560	19860	19860	19860	19860	0
374	20230601	144100	131007560	19860	19860	19860	19860	2
375	20230601	144000	130967840	19860	19860	19860	19860	0
376	20230601	143900	130967840	19860	19860	19860	19860	1
377	20230601	143800	130947980	19860	19860	19860	19860	0
378	20230601	143700	130947980	19860	19860	19860	19860	19
379	20230601	143600	130570640	19860	19860	19860	19860	0
380	20230601	143500	130570640	19860	19860	19860	19860	0
381	20230601	143400	130570640	19860	19860	19860	19860	20
382	20230601	143300	130173440	19860	19870	19870	19860	52
383	20230601	143200	129140220	19870	19870	19870	19870	2
384	20230601	143100	129100480	19870	19870	19870	19870	1
385	20230601	143000	129080610	19870	19870	19870	19870	20
386	20230601	142900	128683210	19860	19860	19860	19860	0
387	20230601	142800	128683210	19860	19860	19860	19860	0
388	20230601	142700	128683210	19860	19860	19860	19860	0
389	20230601	142600	128683210	19860	19860	19860	19860	1
390	20230601	142500	128663350	19860	19860	19860	19860	0
391	20230601	142400	128663350	19860	19860	19860	19860	1
392	20230601	142300	128643490	19860	19860	19860	19860	0
393	20230601	142200	128643490	19860	19860	19860	19860	0
394	20230601	142100	128643490	19860	19860	19860	19860	0
395	20230601	142000	128643490	19860	19860	19860	19860	0
396	20230601	141900	128643490	19860	19860	19860	19860	1
397	20230601	141800	128623630	19860	19860	19860	19860	0
398	20230601	141700	128623630	19860	19860	19860	19860	0
399	20230601	141600	128623630	19860	19860	19860	19860	0
400	20230601	141500	128623630	19860	19860	19860	19860	0
401	20230601	141400	128623630	19860	19860	19860	19860	0
402	20230601	141300	128623630	19860	19860	19860	19860	0
403	20230601	141200	128623630	19860	19860	19860	19860	8
404	20230601	141100	128464750	19860	19860	19860	19860	20
405	20230601	141000	128067550	19860	19860	19860	19860	0
406	20230601	140900	128067550	19860	19860	19860	19860	7
407	20230601	140800	127928530	19840	19840	19840	19840	0
408	20230601	140700	127928530	19840	19830	19850	19830	394
409	20230601	140600	120114030	19840	19840	19840	19840	20
410	20230601	140500	119717230	19830	19830	19840	19830	18
411	20230601	140400	119360160	19830	19830	19830	19830	23
412	20230601	140300	118904070	19840	19830	19840	19830	55
413	20230601	140200	117812920	19830	19830	19830	19830	0
414	20230601	140100	117812920	19830	19840	19840	19830	30
415	20230601	140000	117217920	19840	19840	19840	19840	0
416	20230601	135900	117217920	19840	19840	19840	19840	0
417	20230601	135800	117217920	19840	19840	19840	19830	52
418	20230601	135700	116186250	19830	19840	19840	19830	4
419	20230601	135600	116106900	19840	19840	19840	19840	12
420	20230601	135500	115868820	19830	19830	19830	19830	0
421	20230601	135400	115868820	19830	19830	19830	19830	0
422	20230601	135300	115868820	19830	19830	19830	19830	0
423	20230601	135200	115868820	19830	19830	19830	19830	0
424	20230601	135100	115868820	19830	19830	19830	19830	2
425	20230601	135000	115829160	19830	19830	19830	19830	6
426	20230601	134900	115710180	19830	19830	19830	19830	0
427	20230601	134800	115710180	19830	19830	19830	19830	0
428	20230601	134700	115710180	19830	19830	19830	19830	38
429	20230601	134600	114956640	19840	19840	19840	19840	0
430	20230601	134500	114956640	19840	19840	19840	19840	160
431	20230601	134400	111782240	19840	19840	19840	19840	1
432	20230601	134300	111762400	19840	19840	19840	19840	1
433	20230601	134200	111742560	19840	19840	19840	19840	6
434	20230601	134100	111623520	19840	19840	19840	19840	0
435	20230601	134000	111623520	19840	19840	19840	19840	0
436	20230601	133900	111623520	19840	19850	19850	19840	23
437	20230601	133800	111166990	19850	19850	19850	19850	15
438	20230601	133700	110869240	19840	19840	19840	19840	0
439	20230601	133600	110869240	19840	19840	19840	19840	1
440	20230601	133500	110849400	19850	19850	19850	19850	0
441	20230601	133400	110849400	19850	19850	19850	19850	0
442	20230601	133300	110849400	19850	19850	19850	19850	0
443	20230601	133200	110849400	19850	19850	19850	19850	0
444	20230601	133100	110849400	19850	19850	19850	19850	10
445	20230601	133000	110650900	19840	19840	19840	19840	21
446	20230601	132900	110234260	19840	19840	19840	19840	0
447	20230601	132800	110234260	19840	19850	19850	19840	277
448	20230601	132700	104736640	19850	19850	19850	19850	0
449	20230601	132600	104736640	19850	19850	19850	19850	0
450	20230601	132500	104736640	19850	19860	19860	19850	25
451	20230601	132400	104240210	19860	19860	19860	19860	110
452	20230601	132300	102055610	19860	19870	19870	19860	94
453	20230601	132200	100188140	19870	19870	19870	19870	0
454	20230601	132100	100188140	19870	19870	19870	19870	0
455	20230601	132000	100188140	19870	19870	19870	19870	0
456	20230601	131900	100188140	19870	19870	19870	19870	1
457	20230601	131800	100168270	19870	19870	19870	19870	0
458	20230601	131700	100168270	19870	19870	19870	19870	0
459	20230601	131600	100168270	19870	19870	19870	19870	0
460	20230601	131500	100168270	19870	19870	19870	19870	0
461	20230601	131400	100168270	19870	19870	19870	19870	0
462	20230601	131300	100168270	19870	19870	19870	19870	0
463	20230601	131200	100168270	19870	19870	19870	19870	0
464	20230601	131100	100168270	19870	19870	19870	19870	1
465	20230601	131000	100148400	19870	19870	19870	19870	0
466	20230601	130900	100148400	19870	19870	19870	19870	23
467	20230601	130800	99691390	19870	19870	19870	19870	1
468	20230601	130700	99671520	19870	19870	19870	19870	0
469	20230601	130600	99671520	19870	19870	19870	19870	9
470	20230601	130500	99492690	19870	19870	19870	19870	0
471	20230601	130400	99492690	19870	19870	19870	19870	18
472	20230601	130300	99135030	19870	19870	19870	19870	1
473	20230601	130200	99115160	19870	19870	19870	19870	6
474	20230601	130100	98995940	19870	19870	19870	19870	0
475	20230601	130000	98995940	19870	19870	19870	19870	0
476	20230601	125900	98995940	19870	19880	19880	19870	10
477	20230601	125800	98797230	19870	19870	19870	19870	0
478	20230601	125700	98797230	19870	19870	19870	19870	0
479	20230601	125600	98797230	19870	19870	19870	19870	0
480	20230601	125500	98797230	19870	19870	19870	19870	0
481	20230601	125400	98797230	19870	19870	19870	19870	0
482	20230601	125300	98797230	19870	19870	19870	19870	0
483	20230601	125200	98797230	19870	19870	19870	19870	0
484	20230601	125100	98797230	19870	19870	19870	19870	0
485	20230601	125000	98797230	19870	19870	19870	19870	0
486	20230601	124900	98797230	19870	19870	19870	19870	0
487	20230601	124800	98797230	19870	19880	19880	19870	18
488	20230601	124700	98439460	19890	19890	19890	19890	0
489	20230601	124600	98439460	19890	19890	19890	19890	0
490	20230601	124500	98439460	19890	19900	19900	19890	98
491	20230601	124400	96489300	19900	19900	19900	19900	0
492	20230601	124300	96489300	19900	19900	19900	19900	0
493	20230601	124200	96489300	19900	19900	19900	19900	2
494	20230601	124100	96449500	19900	19900	19900	19900	1
495	20230601	124000	96429600	19900	19900	19900	19900	0
496	20230601	123900	96429600	19900	19920	19920	19900	11
497	20230601	123800	96210520	19900	19900	19900	19900	0
498	20230601	123700	96210520	19900	19900	19900	19900	5
499	20230601	123600	96111020	19900	19900	19900	19900	22
500	20230601	123500	95673220	19920	19920	19920	19920	0
501	20230601	123400	95673220	19920	19920	19920	19920	1
502	20230601	123300	95653300	19900	19900	19900	19900	0
503	20230601	123200	95653300	19900	19900	19900	19900	0
504	20230601	123100	95653300	19900	19900	19900	19900	0
505	20230601	123000	95653300	19900	19900	19900	19900	0
506	20230601	122900	95653300	19900	19900	19900	19900	0
507	20230601	122800	95653300	19900	19900	19900	19900	0
508	20230601	122700	95653300	19900	19900	19900	19900	0
509	20230601	122600	95653300	19900	19900	19900	19900	0
510	20230601	122500	95653300	19900	19900	19900	19900	0
511	20230601	122400	95653300	19900	19900	19900	19900	0
512	20230601	122300	95653300	19900	19900	19900	19900	0
513	20230601	122200	95653300	19900	19900	19900	19900	0
514	20230601	122100	95653300	19900	19900	19900	19900	0
515	20230601	122000	95653300	19900	19900	19900	19900	0
516	20230601	121900	95653300	19900	19900	19900	19900	0
517	20230601	121800	95653300	19900	19900	19900	19900	0
518	20230601	121700	95653300	19900	19900	19900	19900	0
519	20230601	121600	95653300	19900	19900	19900	19900	1
520	20230601	121500	95633400	19920	19920	19920	19920	0
521	20230601	121400	95633400	19920	19920	19920	19920	0
522	20230601	121300	95633400	19920	19920	19920	19920	5
523	20230601	121200	95533800	19900	19900	19900	19900	0
524	20230601	121100	95533800	19900	19900	19900	19900	0
525	20230601	121000	95533800	19900	19900	19900	19900	0
526	20230601	120900	95533800	19900	19900	19900	19900	0
527	20230601	120800	95533800	19900	19900	19900	19900	0
528	20230601	120700	95533800	19900	19900	19900	19900	0
529	20230601	120600	95533800	19900	19900	19900	19900	0
530	20230601	120500	95533800	19900	19900	19900	19900	0
531	20230601	120400	95533800	19900	19900	19900	19900	0
532	20230601	120300	95533800	19900	19900	19900	19900	2
533	20230601	120200	95494000	19900	19900	19900	19900	0
534	20230601	120100	95494000	19900	19900	19900	19900	0
535	20230601	120000	95494000	19900	19950	19950	19900	133
536	20230601	115900	92845990	19950	19950	19950	19950	4
537	20230601	115800	92766190	19950	19930	19950	19930	2
538	20230601	115700	92726310	19900	19900	19900	19900	382
539	20230601	115600	85124510	19890	19900	19900	19890	3
540	20230601	115500	85064820	19890	19900	19900	19880	4
541	20230601	115400	84985260	19900	19900	19900	19900	3
542	20230601	115300	84925560	19900	19900	19900	19900	3
543	20230601	115200	84865860	19900	19900	19900	19900	4
544	20230601	115100	84786260	19890	19900	19900	19890	3
545	20230601	115000	84726580	19900	19890	19900	19890	51
546	20230601	114900	83712160	19900	19900	19900	19900	3
547	20230601	114800	83652460	19900	19900	19900	19900	4
548	20230601	114700	83572860	19900	19900	19900	19900	3
549	20230601	114600	83513160	19900	19900	19900	19900	4
550	20230601	114500	83433560	19900	19900	19900	19890	4
551	20230601	114400	83353970	19900	19900	19900	19890	5
552	20230601	114300	83254490	19890	19900	19900	19890	31
553	20230601	114200	82637660	19900	19900	19900	19900	4
554	20230601	114100	82558060	19900	19900	19900	19900	3
555	20230601	114000	82498360	19900	19900	19900	19900	4
556	20230601	113900	82418760	19900	19900	19900	19900	3
557	20230601	113800	82359060	19900	19900	19900	19900	4
558	20230601	113700	82279460	19880	19890	19890	19880	102
559	20230601	113600	80250690	19890	19870	19890	19870	3
560	20230601	113500	80191060	19850	19890	19890	19850	4
561	20230601	113400	80111570	19870	19880	19880	19870	2
562	20230601	113300	80071820	19860	19860	19870	19850	22
563	20230601	113200	79635040	19860	19890	19890	19860	102
564	20230601	113100	77609140	19880	19880	19880	19880	1
565	20230601	113000	77589260	19870	19870	19870	19860	20
566	20230601	112900	77192030	19870	19890	19890	19870	63
567	20230601	112800	75940180	19880	19890	19890	19870	9
568	20230601	112700	75761310	19890	19890	19890	19880	5
569	20230601	112600	75661880	19890	19890	19890	19890	2
570	20230601	112500	75622100	19870	19890	19890	19870	11
571	20230601	112400	75403460	19890	19880	19890	19880	2
572	20230601	112300	75363690	19870	19900	19900	19870	16
573	20230601	112200	75045700	19900	19890	19900	19890	3
574	20230601	112100	74986020	19890	19900	19900	19890	5
575	20230601	112000	74886530	19900	19890	19900	19890	2
576	20230601	111900	74846740	19890	19900	19900	19890	4
577	20230601	111800	74767150	19870	19890	19890	19870	8
578	20230601	111700	74608160	19880	19900	19900	19880	36
579	20230601	111600	73892380	19890	19890	19890	19890	3
580	20230601	111500	73832710	19880	19890	19890	19880	28
581	20230601	111400	73276050	19880	19900	19900	19880	6
582	20230601	111300	73156710	19890	19900	19900	19890	3
583	20230601	111200	73097020	19890	19900	19900	19890	13
584	20230601	111100	72838430	19890	19900	19900	19890	3
585	20230601	111000	72778750	19900	19900	19900	19890	3
586	20230601	110900	72719060	19890	19900	19900	19890	2
587	20230601	110800	72679270	19890	19900	19900	19890	9
588	20230601	110700	72500190	19900	19900	19900	19880	4
589	20230601	110600	72420610	19900	19900	19900	19900	3
590	20230601	110500	72360910	19900	19900	19900	19900	3
591	20230601	110400	72301210	19900	19900	19900	19890	3
592	20230601	110300	72241520	19880	19900	19900	19880	4
593	20230601	110200	72161940	19900	19890	19900	19890	2
594	20230601	110100	72122150	19900	19900	19900	19890	5
595	20230601	110000	72022660	19900	19900	19900	19900	3
596	20230601	105900	71962960	19900	19900	19900	19900	3
597	20230601	105800	71903260	19900	19900	19900	19900	2
598	20230601	105700	71863460	19900	19900	19900	19900	3
599	20230601	105600	71803760	19900	19900	19900	19900	4
600	20230601	105500	71724160	19900	19900	19900	19900	3
601	20230601	105400	71664460	19900	19900	19900	19890	8
602	20230601	105300	71505310	19900	19900	19900	19900	2
603	20230601	105200	71465510	19900	19900	19900	19900	2
604	20230601	105100	71425710	19880	19880	19880	19880	21
605	20230601	105000	71008230	19880	19880	19880	19880	15
606	20230601	104900	70710030	19870	19880	19880	19870	6
607	20230601	104800	70590800	19880	19880	19880	19880	3
608	20230601	104700	70531160	19880	19880	19880	19870	6
609	20230601	104600	70411900	19870	19880	19880	19870	5
610	20230601	104500	70312520	19880	19880	19880	19870	6
611	20230601	104400	70193260	19870	19880	19880	19870	4
612	20230601	104300	70113760	19880	19880	19880	19870	13
613	20230601	104200	69855410	19880	19880	19880	19880	3
614	20230601	104100	69795770	19880	19880	19880	19880	3
615	20230601	104000	69736130	19880	19890	19890	19880	63
616	20230601	103900	68483270	19890	19890	19890	19890	4
617	20230601	103800	68403710	19890	19890	19890	19890	3
618	20230601	103700	68344040	19890	19890	19890	19890	3
619	20230601	103600	68284370	19890	19890	19890	19890	2
620	20230601	103500	68244590	19890	19890	19890	19890	3
621	20230601	103400	68184920	19890	19890	19890	19890	5
622	20230601	103300	68085470	19890	19890	19890	19890	2
623	20230601	103200	68045690	19870	19870	19870	19870	3
624	20230601	103100	67986080	19870	19870	19870	19870	2
625	20230601	103000	67946340	19870	19870	19870	19870	4
626	20230601	102900	67866860	19870	19870	19870	19870	4
627	20230601	102800	67787380	19870	19870	19870	19860	81
628	20230601	102700	66178090	19860	19870	19870	19860	4
629	20230601	102600	66098620	19870	19870	19870	19860	3
630	20230601	102500	66039020	19860	19870	19870	19860	4
631	20230601	102400	65959550	19860	19880	19890	19850	117
632	20230601	102300	63634440	19880	19880	19880	19880	2
633	20230601	102200	63594680	19850	19850	19850	19850	24
634	20230601	102100	63118280	19850	19840	19850	19840	2
635	20230601	102000	63078590	19840	19840	19840	19830	43
636	20230601	101900	62225500	19840	19840	19840	19830	5
637	20230601	101800	62126310	19840	19850	19850	19840	3
638	20230601	101700	62066770	19840	19850	19850	19840	4
639	20230601	101600	61987380	19850	19840	19850	19840	5
640	20230601	101500	61888140	19850	19850	19850	19850	2
641	20230601	101400	61848440	19840	19850	19880	19820	78
642	20230601	101300	60298610	19830	19880	19880	19830	129
643	20230601	101200	57738170	19880	19870	19880	19850	21
644	20230601	101100	57321260	19880	19880	19880	19870	104
645	20230601	101000	55253750	19860	19880	19880	19850	4
646	20230601	100900	55174280	19880	19880	19880	19880	4
647	20230601	100800	55094760	19850	19880	19880	19850	12
648	20230601	100700	54856360	19870	19890	19890	19870	6
649	20230601	100600	54737100	19870	19880	19880	19870	46
650	20230601	100500	53823060	19870	19890	19890	19870	196
651	20230601	100400	49928490	19870	19900	19900	19870	8
652	20230601	100300	49769440	19890	19880	19890	19870	4
653	20230601	100200	49689920	19880	19920	19920	19870	558
654	20230601	100100	38587840	19940	19940	19950	19940	35
655	20230601	100000	37889910	19940	19940	19940	19940	1
656	20230601	095900	37869970	19910	19930	19940	19910	19
657	20230601	095800	37491290	19930	19940	19940	19930	5
658	20230601	095700	37391600	19940	19940	19940	19940	1
659	20230601	095600	37371660	19910	19950	19950	19910	115
660	20230601	095500	35079170	19950	19950	19950	19940	53
661	20230601	095400	34022070	19950	19950	19950	19950	5
662	20230601	095300	33922320	19930	19950	19950	19930	3
663	20230601	095200	33862500	19950	19950	19950	19950	4
664	20230601	095100	33782700	19950	19950	19950	19950	2
665	20230601	095000	33742800	19940	19940	19940	19940	2
666	20230601	094900	33702920	19940	19940	19940	19930	5
667	20230601	094800	33603230	19920	19970	19970	19920	172
668	20230601	094700	30172540	19970	19970	19970	19970	3
669	20230601	094600	30112630	19950	19970	19970	19950	5
670	20230601	094500	30012800	19950	19970	19970	19950	4
671	20230601	094400	29932940	19970	19970	19970	19960	4
672	20230601	094300	29853070	19970	19980	19980	19970	4
673	20230601	094200	29773170	19940	19950	19960	19940	15
674	20230601	094100	29473920	19960	19960	19960	19960	2
675	20230601	094000	29434000	19940	19950	19990	19940	56
676	20230601	093900	28314840	19950	19950	19950	19950	4
677	20230601	093800	28235040	19950	19950	19950	19940	3
678	20230601	093700	28175200	19950	19950	19950	19950	6
679	20230601	093600	28055500	19950	19950	19950	19950	5
680	20230601	093500	27955750	19950	19950	19950	19940	35
681	20230601	093400	27257510	19950	19950	19950	19950	2
682	20230601	093300	27217610	19950	19950	19950	19950	3
683	20230601	093200	27157760	19950	19950	19950	19950	3
684	20230601	093100	27097910	19950	19950	19950	19950	10
685	20230601	093000	26898410	19950	19940	19950	19940	7
686	20230601	092900	26758800	19950	19950	19950	19950	2
687	20230601	092800	26718900	19940	19940	19950	19940	15
688	20230601	092700	26419770	19940	19960	19960	19940	27
689	20230601	092600	25881330	19960	19960	19970	19960	20
690	20230601	092500	25482100	19970	19960	19970	19960	3
691	20230601	092400	25422210	19940	19960	19960	19940	34
692	20230601	092300	24744180	19950	19990	19990	19950	15
693	20230601	092200	24444740	19950	19990	19990	19950	9
694	20230601	092100	24265050	19980	19980	19980	19980	1
695	20230601	092000	24245070	19950	19990	19990	19950	105
696	20230601	091900	22148190	19990	19970	19990	19970	34
697	20230601	091800	21469170	19990	20000	20000	19990	4
698	20230601	091700	21389200	19970	20000	20000	19970	143
699	20230601	091600	18533170	19970	19980	19980	19970	71
700	20230601	091500	17115230	20000	20000	20000	20000	5
701	20230601	091400	17015230	19980	20000	20000	19980	51
702	20230601	091300	15996200	20000	20000	20000	20000	4
703	20230601	091200	15916200	20000	20000	20000	20000	3
704	20230601	091100	15856200	20000	19990	20000	19980	51
705	20230601	091000	14837170	20000	20000	20000	20000	2
706	20230601	090900	14797170	20000	20000	20000	19990	226
707	20230601	090800	10279400	20000	20050	20050	20000	291
708	20230601	090700	4459250	20050	20050	20050	20050	2
709	20230601	090600	4419150	20050	20050	20050	20050	3
710	20230601	090500	4359000	20050	20000	20050	20000	83
711	20230601	090400	2698950	19990	20000	20000	19990	46
712	20230601	090300	1779350	19990	20000	20000	19990	6
713	20230601	090200	1659360	20000	20000	20000	20000	15
714	20230601	090100	1359360	20000	20000	20000	20000	4
715	20230601	090000	1279360	19990	19990	19990	19990	64